{"ticker": "UNM", "overview": {"cik": "5513", "ticker": "UNM", "name": "Unum Group", "industry": "Accident & Health Insurance", "country": "United States", "sic": "6321", "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001922647-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000005513-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000005513-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000005513-26-000069", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001922647-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000005513-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001180495-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000005513-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001753788-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001740249-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001343297-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001024525-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001584240-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001633137-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001587697-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001441862-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "FORM 3", "accession": "0000005513-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000005513-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000005513-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002066876-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001756408-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001959173-26-003136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000005513-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000750", "price_sensitive": false}]}, "description": "Unum Group trades as UNM on the NYSE and is registered in the United States, classified under Accident & Health Insurance (SIC 6321). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 31 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "UNM", "has_prices": true, "as_of": "2026-08-07", "last": 90.56, "prev_close": 89.81, "change": 0.75, "change_pct": 0.008350963144415989, "session_volume": 1448352.0, "vwap_5": 90.14825626650955, "vwap_20": 87.88707709045305, "vwap_60": 87.89254981863196, "vwap_250": 78.28564398861873, "high_52w": 92.73, "low_52w": 70.66, "avg_volume_20": 1524066.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001922647-26-000008", "src": "INSIDERS", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "Andrew D. Walker", "who_key": "Walker Andrew D", "role": "EVP, Chief Cust. Ops. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 156634.09, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on UNM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1922647/000192264726000008/0001922647-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136306}, {"id": "13DG-0001374170-26-000051", "src": "13DG", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "NORGES BANK moves to a 9.0336% passive stake in UNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000051-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252946}, {"id": "13DG-0002100121-26-000750", "src": "13DG", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "Unum Group", "who_key": "Unum Group", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Unum Group crosses 5% of UNM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5513/0002100121-26-000750-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0002012383-26-001060", "src": "13DG", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in UNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001060-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301906}, {"id": "13DG-0000102909-26-002569", "src": "13DG", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "Unum Group", "who_key": "Unum Group", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Unum Group adjusts its stake in UNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5513/0000102909-26-002569-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "HOUSE-2025-20033446-T442", "src": "CONGRESS", "ticker": "UNM", "cik": "", "company": "Unum Group", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Unum Group Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells UNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529426}, {"id": "HOUSE-2025-20033446-T440", "src": "CONGRESS", "ticker": "UNM", "cik": "", "company": "Unum Group", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Unum Group Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys UNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530866}, {"id": "HOUSE-2025-20033446-T441", "src": "CONGRESS", "ticker": "UNM", "cik": "", "company": "Unum Group", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Unum Group Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells UNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530866}, {"id": "HOUSE-2025-20030932-T130", "src": "CONGRESS", "ticker": "UNM", "cik": "", "company": "Unum Group", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Unum Group Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys UNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656146}, {"id": "HOUSE-2025-20030891-T634", "src": "CONGRESS", "ticker": "UNM", "cik": "", "company": "Unum Group", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Unum Group Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells UNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725266}, {"id": "HOUSE-2025-20030891-T635", "src": "CONGRESS", "ticker": "UNM", "cik": "", "company": "Unum Group", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Unum Group Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys UNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733906}, {"id": "HOUSE-2023-20022948-T157", "src": "CONGRESS", "ticker": "UNM", "cik": "", "company": "Unum Group", "company_raw": "New\nS O: Daniel Goldman 12/9/2011 Trust > Aperio Group LLC\nUnum Group", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads UNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875826}, {"id": "HOUSE-2023-20022653-T241", "src": "CONGRESS", "ticker": "UNM", "cik": "", "company": "Unum Group", "company_raw": "ew\nS O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nUnum Group", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman picks up UNM ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-01", "timestamp": "2023-03-01", "mins": 1933426}], "recent_buys": [], "institutional": [{"id": "13DG-0001374170-26-000051", "src": "13DG", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "Norges BANK", "who_key": "NORGES BANK", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "NORGES BANK moves to a 9.0336% passive stake in UNM", "source_url": "https://www.sec.gov/Archives/edgar/data/1374170/0001374170-26-000051-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252946}, {"id": "13DG-0002100121-26-000750", "src": "13DG", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "Unum Group", "who_key": "Unum Group", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Unum Group crosses 5% of UNM (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5513/0002100121-26-000750-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270226}, {"id": "13DG-0002012383-26-001060", "src": "13DG", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in UNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001060-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301906}, {"id": "13DG-0000102909-26-002569", "src": "13DG", "ticker": "UNM", "cik": "5513", "company": "Unum Group", "company_raw": "Unum Group", "who": "Unum Group", "who_key": "Unum Group", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "United States", "headline": "Unum Group adjusts its stake in UNM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/5513/0000102909-26-002569-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Unum Group 6.250% Junior Subordinated Notes due 2058", "new_value": "Unum Group", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000005513", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000005513", "applied": 1, "detected_at": "2026-10-28T09:29:26.344186"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001922647-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000005513-26-000075", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000005513-26-000073", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "Material event", "accession": "0000005513-26-000069", "price_sensitive": true}, {"form": "3", "date": "2026-07-02", "title": "FORM 3", "accession": "0001922647-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "Material event", "accession": "0000005513-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001180495-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0000005513-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001753788-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001740249-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001343297-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001024525-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001584240-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001633137-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001587697-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001441862-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-05-28", "title": "FORM 3", "accession": "0000005513-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0000005513-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000005513-26-000051", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0002066876-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "FORM 4", "accession": "0001756408-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001959173-26-003136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0000005513-26-000044", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000750", "price_sensitive": false}], "performance": {"ticker": "UNM", "has_prices": true, "summary": {"n": 4, "avg": 0.41632605170496767, "win_rate": 1.0, "best": 0.9872723282861532, "worst": 0.15128400711924747, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 73.5, "return": 0.232108843537415}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 69.95, "return": 0.29463902787705504}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 78.66, "return": 0.15128400711924747}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-01", "score": 0.0, "ref_price": 45.57, "return": 0.9872723282861532}]}, "price_series": [{"date": "2016-08-08", "close": 34.35, "volume": 1175660.0}, {"date": "2016-08-09", "close": 34.34, "volume": 1057630.0}, {"date": "2016-08-10", "close": 33.73, "volume": 888034.0}, {"date": "2016-08-11", "close": 33.81, "volume": 1400653.0}, {"date": "2016-08-12", "close": 33.48, "volume": 1091614.0}, {"date": "2016-08-15", "close": 34.14, "volume": 913464.0}, {"date": "2016-08-16", "close": 34.14, "volume": 1011979.0}, {"date": "2016-08-17", "close": 34.11, "volume": 1541417.0}, {"date": "2016-08-18", "close": 34.02, "volume": 1177656.0}, {"date": "2016-08-19", "close": 34.49, "volume": 1547114.0}, {"date": "2016-08-22", "close": 34.38, "volume": 1090257.0}, {"date": "2016-08-23", "close": 34.44, "volume": 1092389.0}, {"date": "2016-08-24", "close": 34.16, "volume": 1832445.0}, {"date": "2016-08-25", "close": 34.6, "volume": 1343669.0}, {"date": "2016-08-26", "close": 34.74, "volume": 2160283.0}, {"date": "2016-08-29", "close": 35.11, "volume": 1256104.0}, {"date": "2016-08-30", "close": 35.64, "volume": 1584527.0}, {"date": "2016-08-31", "close": 35.61, "volume": 1718261.0}, {"date": "2016-09-01", "close": 35.27, "volume": 1598980.0}, {"date": "2016-09-02", "close": 35.42, "volume": 1309987.0}, {"date": "2016-09-06", "close": 35.1, "volume": 1176910.0}, {"date": "2016-09-07", "close": 35.01, "volume": 974705.0}, {"date": "2016-09-08", "close": 35.1, "volume": 1092896.0}, {"date": "2016-09-09", "close": 35.25, "volume": 1972455.0}, {"date": "2016-09-12", "close": 35.47, "volume": 1883050.0}, {"date": "2016-09-13", "close": 35.26, "volume": 1782827.0}, {"date": "2016-09-14", "close": 35.14, "volume": 1366899.0}, {"date": "2016-09-15", "close": 35.7, "volume": 2175944.0}, {"date": "2016-09-16", "close": 35.0, "volume": 2495601.0}, {"date": "2016-09-19", "close": 35.3, "volume": 1921459.0}, {"date": "2016-09-20", "close": 35.25, "volume": 1281907.0}, {"date": "2016-09-21", "close": 35.54, "volume": 1692051.0}, {"date": "2016-09-22", "close": 35.51, "volume": 1420633.0}, {"date": "2016-09-23", "close": 35.01, "volume": 964967.0}, {"date": "2016-09-26", "close": 34.44, "volume": 957760.0}, {"date": "2016-09-27", "close": 34.85, "volume": 1817533.0}, {"date": "2016-09-28", "close": 35.22, "volume": 932052.0}, {"date": "2016-09-29", "close": 34.69, "volume": 1091418.0}, {"date": "2016-09-30", "close": 35.31, "volume": 1200601.0}, {"date": "2016-10-03", "close": 35.1, "volume": 990506.0}, {"date": "2016-10-04", "close": 35.65, "volume": 1695555.0}, {"date": "2016-10-05", "close": 36.41, "volume": 1372003.0}, {"date": "2016-10-06", "close": 36.58, "volume": 1047668.0}, {"date": "2016-10-07", "close": 36.33, "volume": 1247697.0}, {"date": "2016-10-10", "close": 36.55, "volume": 1104490.0}, {"date": "2016-10-11", "close": 36.64, "volume": 2267793.0}, {"date": "2016-10-12", "close": 36.87, "volume": 1295753.0}, {"date": "2016-10-13", "close": 36.05, "volume": 3068580.0}, {"date": "2016-10-14", "close": 36.37, "volume": 1902627.0}, {"date": "2016-10-17", "close": 36.46, "volume": 1518119.0}, {"date": "2016-10-18", "close": 36.55, "volume": 779969.0}, {"date": "2016-10-19", "close": 36.61, "volume": 954614.0}, {"date": "2016-10-20", "close": 36.45, "volume": 1412965.0}, {"date": "2016-10-21", "close": 35.97, "volume": 1318910.0}, {"date": "2016-10-24", "close": 35.81, "volume": 1332192.0}, {"date": "2016-10-25", "close": 35.28, "volume": 1803497.0}, {"date": "2016-10-26", "close": 35.32, "volume": 2108900.0}, {"date": "2016-10-27", "close": 36.19, "volume": 3530500.0}, {"date": "2016-10-28", "close": 35.18, "volume": 2180706.0}, {"date": "2016-10-31", "close": 35.4, "volume": 1581743.0}, {"date": "2016-11-01", "close": 35.38, "volume": 2103656.0}, {"date": "2016-11-02", "close": 35.64, "volume": 2932284.0}, {"date": "2016-11-03", "close": 36.34, "volume": 2872336.0}, {"date": "2016-11-04", "close": 35.79, "volume": 1646195.0}, {"date": "2016-11-07", "close": 36.52, "volume": 2141152.0}, {"date": "2016-11-08", "close": 36.54, "volume": 2357409.0}, {"date": "2016-11-09", "close": 39.35, "volume": 5287500.0}, {"date": "2016-11-10", "close": 40.0, "volume": 5385908.0}, {"date": "2016-11-11", "close": 40.39, "volume": 2782053.0}, {"date": "2016-11-14", "close": 41.43, "volume": 2216303.0}, {"date": "2016-11-15", "close": 42.25, "volume": 1953922.0}, {"date": "2016-11-16", "close": 41.47, "volume": 1871507.0}, {"date": "2016-11-17", "close": 42.54, "volume": 1870076.0}, {"date": "2016-11-18", "close": 42.55, "volume": 1497865.0}, {"date": "2016-11-21", "close": 42.56, "volume": 1715470.0}, {"date": "2016-11-22", "close": 42.6, "volume": 1663259.0}, {"date": "2016-11-23", "close": 43.04, "volume": 1393608.0}, {"date": "2016-11-25", "close": 42.89, "volume": 511403.0}, {"date": "2016-11-28", "close": 42.11, "volume": 2197966.0}, {"date": "2016-11-29", "close": 42.02, "volume": 1217169.0}, {"date": "2016-11-30", "close": 42.27, "volume": 2700926.0}, {"date": "2016-12-01", "close": 43.07, "volume": 2796904.0}, {"date": "2016-12-02", "close": 42.72, "volume": 1191355.0}, {"date": "2016-12-05", "close": 42.87, "volume": 1504793.0}, {"date": "2016-12-06", "close": 42.85, "volume": 2135869.0}, {"date": "2016-12-07", "close": 43.44, "volume": 1417836.0}, {"date": "2016-12-08", "close": 44.09, "volume": 1409606.0}, {"date": "2016-12-09", "close": 43.56, "volume": 1627837.0}, {"date": "2016-12-12", "close": 43.3, "volume": 2052004.0}, {"date": "2016-12-13", "close": 43.59, "volume": 2002432.0}, {"date": "2016-12-14", "close": 43.59, "volume": 2970745.0}, {"date": "2016-12-15", "close": 44.49, "volume": 3411843.0}, {"date": "2016-12-16", "close": 43.55, "volume": 3093696.0}, {"date": "2016-12-19", "close": 43.74, "volume": 1330793.0}, {"date": "2016-12-20", "close": 44.48, "volume": 1634583.0}, {"date": "2016-12-21", "close": 44.6, "volume": 930871.0}, {"date": "2016-12-22", "close": 44.53, "volume": 908262.0}, {"date": "2016-12-23", "close": 44.47, "volume": 596471.0}, {"date": "2016-12-27", "close": 44.55, "volume": 387153.0}, {"date": "2016-12-28", "close": 43.96, "volume": 642923.0}, {"date": "2016-12-29", "close": 43.81, "volume": 802089.0}, {"date": "2016-12-30", "close": 43.93, "volume": 1054032.0}, {"date": "2017-01-03", "close": 44.28, "volume": 1799637.0}, {"date": "2017-01-04", "close": 44.92, "volume": 1626226.0}, {"date": "2017-01-05", "close": 44.46, "volume": 1220550.0}, {"date": "2017-01-06", "close": 44.88, "volume": 1232383.0}, {"date": "2017-01-09", "close": 44.39, "volume": 843651.0}, {"date": "2017-01-10", "close": 44.6, "volume": 901805.0}, {"date": "2017-01-11", "close": 44.83, "volume": 1084671.0}, {"date": "2017-01-12", "close": 44.59, "volume": 1494100.0}, {"date": "2017-01-13", "close": 44.79, "volume": 1088540.0}, {"date": "2017-01-17", "close": 43.91, "volume": 1304137.0}, {"date": "2017-01-18", "close": 44.49, "volume": 1465696.0}, {"date": "2017-01-19", "close": 44.43, "volume": 989412.0}, {"date": "2017-01-20", "close": 45.02, "volume": 1456590.0}, {"date": "2017-01-23", "close": 44.83, "volume": 921675.0}, {"date": "2017-01-24", "close": 45.24, "volume": 845221.0}, {"date": "2017-01-25", "close": 46.01, "volume": 863453.0}, {"date": "2017-01-26", "close": 46.19, "volume": 1270463.0}, {"date": "2017-01-27", "close": 45.95, "volume": 813810.0}, {"date": "2017-01-30", "close": 45.63, "volume": 1023863.0}, {"date": "2017-01-31", "close": 45.43, "volume": 1517752.0}, {"date": "2017-02-01", "close": 45.77, "volume": 1474414.0}, {"date": "2017-02-02", "close": 45.89, "volume": 1535258.0}, {"date": "2017-02-03", "close": 46.86, "volume": 1103219.0}, {"date": "2017-02-06", "close": 46.98, "volume": 1064998.0}, {"date": "2017-02-07", "close": 47.04, "volume": 957988.0}, {"date": "2017-02-08", "close": 46.82, "volume": 1123405.0}, {"date": "2017-02-09", "close": 47.42, "volume": 1146885.0}, {"date": "2017-02-10", "close": 47.39, "volume": 1361892.0}, {"date": "2017-02-13", "close": 48.21, "volume": 1309311.0}, {"date": "2017-02-14", "close": 48.5, "volume": 1249442.0}, {"date": "2017-02-15", "close": 49.14, "volume": 1394376.0}, {"date": "2017-02-16", "close": 49.1, "volume": 1231358.0}, {"date": "2017-02-17", "close": 48.51, "volume": 1898713.0}, {"date": "2017-02-21", "close": 48.56, "volume": 1924256.0}, {"date": "2017-02-22", "close": 48.31, "volume": 1975645.0}, {"date": "2017-02-23", "close": 48.65, "volume": 1504635.0}, {"date": "2017-02-24", "close": 48.48, "volume": 1431443.0}, {"date": "2017-02-27", "close": 48.8, "volume": 828649.0}, {"date": "2017-02-28", "close": 48.83, "volume": 2166902.0}, {"date": "2017-03-01", "close": 49.86, "volume": 1902913.0}, {"date": "2017-03-02", "close": 48.63, "volume": 998074.0}, {"date": "2017-03-03", "close": 49.05, "volume": 1044847.0}, {"date": "2017-03-06", "close": 48.87, "volume": 1046246.0}, {"date": "2017-03-07", "close": 48.71, "volume": 1163568.0}, {"date": "2017-03-08", "close": 48.77, "volume": 1576899.0}, {"date": "2017-03-09", "close": 48.82, "volume": 985210.0}, {"date": "2017-03-10", "close": 48.81, "volume": 1221521.0}, {"date": "2017-03-13", "close": 48.53, "volume": 1300958.0}, {"date": "2017-03-14", "close": 48.41, "volume": 1219901.0}, {"date": "2017-03-15", "close": 48.17, "volume": 1634778.0}, {"date": "2017-03-16", "close": 48.32, "volume": 1029166.0}, {"date": "2017-03-17", "close": 47.77, "volume": 2065150.0}, {"date": "2017-03-20", "close": 47.79, "volume": 983052.0}, {"date": "2017-03-21", "close": 45.94, "volume": 1674261.0}, {"date": "2017-03-22", "close": 45.82, "volume": 1273124.0}, {"date": "2017-03-23", "close": 46.07, "volume": 1382080.0}, {"date": "2017-03-24", "close": 45.79, "volume": 912888.0}, {"date": "2017-03-27", "close": 45.43, "volume": 1054632.0}, {"date": "2017-03-28", "close": 46.14, "volume": 1139165.0}, {"date": "2017-03-29", "close": 46.06, "volume": 1821965.0}, {"date": "2017-03-30", "close": 46.82, "volume": 1021907.0}, {"date": "2017-03-31", "close": 46.89, "volume": 1563698.0}, {"date": "2017-04-03", "close": 46.6, "volume": 903391.0}, {"date": "2017-04-04", "close": 46.48, "volume": 765024.0}, {"date": "2017-04-05", "close": 46.06, "volume": 862752.0}, {"date": "2017-04-06", "close": 46.52, "volume": 844986.0}, {"date": "2017-04-07", "close": 46.36, "volume": 788414.0}, {"date": "2017-04-10", "close": 46.27, "volume": 1255728.0}, {"date": "2017-04-11", "close": 46.15, "volume": 888862.0}, {"date": "2017-04-12", "close": 45.21, "volume": 1289501.0}, {"date": "2017-04-13", "close": 44.66, "volume": 915051.0}, {"date": "2017-04-17", "close": 45.52, "volume": 1101650.0}, {"date": "2017-04-18", "close": 44.96, "volume": 1506078.0}, {"date": "2017-04-19", "close": 45.04, "volume": 976467.0}, {"date": "2017-04-20", "close": 45.76, "volume": 1051859.0}, {"date": "2017-04-21", "close": 45.52, "volume": 1334406.0}, {"date": "2017-04-24", "close": 46.77, "volume": 1712721.0}, {"date": "2017-04-25", "close": 47.14, "volume": 1470912.0}, {"date": "2017-04-26", "close": 46.93, "volume": 1633066.0}, {"date": "2017-04-27", "close": 46.85, "volume": 2116345.0}, {"date": "2017-04-28", "close": 46.33, "volume": 1217137.0}, {"date": "2017-05-01", "close": 46.61, "volume": 1369426.0}, {"date": "2017-05-02", "close": 46.43, "volume": 1536219.0}, {"date": "2017-05-03", "close": 46.52, "volume": 1154906.0}, {"date": "2017-05-04", "close": 46.67, "volume": 1302564.0}, {"date": "2017-05-05", "close": 46.58, "volume": 677384.0}, {"date": "2017-05-08", "close": 46.76, "volume": 1041303.0}, {"date": "2017-05-09", "close": 46.39, "volume": 1218869.0}, {"date": "2017-05-10", "close": 46.38, "volume": 883435.0}, {"date": "2017-05-11", "close": 46.2, "volume": 874608.0}, {"date": "2017-05-12", "close": 45.78, "volume": 1035694.0}, {"date": "2017-05-15", "close": 46.31, "volume": 1112510.0}, {"date": "2017-05-16", "close": 46.57, "volume": 1081836.0}, {"date": "2017-05-17", "close": 44.91, "volume": 1767236.0}, {"date": "2017-05-18", "close": 45.26, "volume": 1373689.0}, {"date": "2017-05-19", "close": 45.49, "volume": 1067844.0}, {"date": "2017-05-22", "close": 45.34, "volume": 1101305.0}, {"date": "2017-05-23", "close": 45.7, "volume": 954478.0}, {"date": "2017-05-24", "close": 45.39, "volume": 894080.0}, {"date": "2017-05-25", "close": 45.4, "volume": 1273188.0}, {"date": "2017-05-26", "close": 45.05, "volume": 1668026.0}, {"date": "2017-05-30", "close": 45.01, "volume": 1406437.0}, {"date": "2017-05-31", "close": 44.98, "volume": 1717786.0}, {"date": "2017-06-01", "close": 45.6, "volume": 1815664.0}, {"date": "2017-06-02", "close": 45.22, "volume": 1150156.0}, {"date": "2017-06-05", "close": 44.79, "volume": 1243800.0}, {"date": "2017-06-06", "close": 43.8, "volume": 1542953.0}, {"date": "2017-06-07", "close": 44.08, "volume": 1530695.0}, {"date": "2017-06-08", "close": 45.1, "volume": 1672444.0}, {"date": "2017-06-09", "close": 46.49, "volume": 1516124.0}, {"date": "2017-06-12", "close": 46.81, "volume": 1914392.0}, {"date": "2017-06-13", "close": 47.16, "volume": 1607939.0}, {"date": "2017-06-14", "close": 47.1, "volume": 1337464.0}, {"date": "2017-06-15", "close": 47.25, "volume": 842901.0}, {"date": "2017-06-16", "close": 47.5, "volume": 1487449.0}, {"date": "2017-06-19", "close": 47.9, "volume": 1238633.0}, {"date": "2017-06-20", "close": 47.02, "volume": 948638.0}, {"date": "2017-06-21", "close": 45.83, "volume": 1283379.0}, {"date": "2017-06-22", "close": 45.35, "volume": 1210493.0}, {"date": "2017-06-23", "close": 45.11, "volume": 1681646.0}, {"date": "2017-06-26", "close": 45.37, "volume": 890681.0}, {"date": "2017-06-27", "close": 45.57, "volume": 861729.0}, {"date": "2017-06-28", "close": 46.44, "volume": 689946.0}, {"date": "2017-06-29", "close": 46.57, "volume": 953777.0}, {"date": "2017-06-30", "close": 46.63, "volume": 1140885.0}, {"date": "2017-07-03", "close": 47.23, "volume": 720122.0}, {"date": "2017-07-05", "close": 47.11, "volume": 1182294.0}, {"date": "2017-07-06", "close": 47.32, "volume": 1195493.0}, {"date": "2017-07-07", "close": 47.54, "volume": 811502.0}, {"date": "2017-07-10", "close": 47.64, "volume": 785121.0}, {"date": "2017-07-11", "close": 47.46, "volume": 749518.0}, {"date": "2017-07-12", "close": 47.41, "volume": 854271.0}, {"date": "2017-07-13", "close": 48.15, "volume": 848965.0}, {"date": "2017-07-14", "close": 47.66, "volume": 816878.0}, {"date": "2017-07-17", "close": 47.8, "volume": 697656.0}, {"date": "2017-07-18", "close": 47.66, "volume": 646919.0}, {"date": "2017-07-19", "close": 48.14, "volume": 928298.0}, {"date": "2017-07-20", "close": 47.74, "volume": 868203.0}, {"date": "2017-07-21", "close": 47.8, "volume": 977731.0}, {"date": "2017-07-24", "close": 48.16, "volume": 821669.0}, {"date": "2017-07-25", "close": 48.66, "volume": 919776.0}, {"date": "2017-07-26", "close": 48.23, "volume": 650204.0}, {"date": "2017-07-27", "close": 48.44, "volume": 1020698.0}, {"date": "2017-07-28", "close": 49.8, "volume": 1379653.0}, {"date": "2017-07-31", "close": 50.13, "volume": 1365827.0}, {"date": "2017-08-01", "close": 50.32, "volume": 1420140.0}, {"date": "2017-08-02", "close": 50.23, "volume": 1174758.0}, {"date": "2017-08-03", "close": 50.18, "volume": 1072824.0}, {"date": "2017-08-04", "close": 50.8, "volume": 884520.0}, {"date": "2017-08-07", "close": 50.6, "volume": 700368.0}, {"date": "2017-08-08", "close": 50.75, "volume": 881870.0}, {"date": "2017-08-09", "close": 50.76, "volume": 1318258.0}, {"date": "2017-08-10", "close": 49.94, "volume": 1388680.0}, {"date": "2017-08-11", "close": 49.7, "volume": 743811.0}, {"date": "2017-08-14", "close": 49.86, "volume": 1145032.0}, {"date": "2017-08-15", "close": 50.06, "volume": 981821.0}, {"date": "2017-08-16", "close": 49.5, "volume": 1192793.0}, {"date": "2017-08-17", "close": 48.16, "volume": 1744907.0}, {"date": "2017-08-18", "close": 47.93, "volume": 1608398.0}, {"date": "2017-08-21", "close": 47.33, "volume": 1632063.0}, {"date": "2017-08-22", "close": 47.84, "volume": 1397830.0}, {"date": "2017-08-23", "close": 47.94, "volume": 1076108.0}, {"date": "2017-08-24", "close": 48.38, "volume": 1602388.0}, {"date": "2017-08-25", "close": 48.55, "volume": 707987.0}, {"date": "2017-08-28", "close": 48.27, "volume": 657469.0}, {"date": "2017-08-29", "close": 47.93, "volume": 768128.0}, {"date": "2017-08-30", "close": 48.15, "volume": 728506.0}, {"date": "2017-08-31", "close": 48.18, "volume": 1137035.0}, {"date": "2017-09-01", "close": 48.6, "volume": 627316.0}, {"date": "2017-09-05", "close": 47.58, "volume": 1477003.0}, {"date": "2017-09-06", "close": 47.77, "volume": 1106672.0}, {"date": "2017-09-07", "close": 46.43, "volume": 1536956.0}, {"date": "2017-09-08", "close": 47.11, "volume": 861356.0}, {"date": "2017-09-11", "close": 48.04, "volume": 952500.0}, {"date": "2017-09-12", "close": 48.53, "volume": 743513.0}, {"date": "2017-09-13", "close": 48.47, "volume": 963145.0}, {"date": "2017-09-14", "close": 48.06, "volume": 802977.0}, {"date": "2017-09-15", "close": 48.43, "volume": 1906791.0}, {"date": "2017-09-18", "close": 48.97, "volume": 706778.0}, {"date": "2017-09-19", "close": 49.26, "volume": 1041066.0}, {"date": "2017-09-20", "close": 49.68, "volume": 901665.0}, {"date": "2017-09-21", "close": 50.03, "volume": 967433.0}, {"date": "2017-09-22", "close": 50.12, "volume": 583036.0}, {"date": "2017-09-25", "close": 50.39, "volume": 623806.0}, {"date": "2017-09-26", "close": 50.52, "volume": 664942.0}, {"date": "2017-09-27", "close": 51.33, "volume": 904918.0}, {"date": "2017-09-28", "close": 51.09, "volume": 1011307.0}, {"date": "2017-09-29", "close": 51.13, "volume": 685758.0}, {"date": "2017-10-02", "close": 51.61, "volume": 649244.0}, {"date": "2017-10-03", "close": 51.53, "volume": 827902.0}, {"date": "2017-10-04", "close": 51.64, "volume": 682730.0}, {"date": "2017-10-05", "close": 52.3, "volume": 673647.0}, {"date": "2017-10-06", "close": 52.54, "volume": 698099.0}, {"date": "2017-10-09", "close": 52.29, "volume": 661498.0}, {"date": "2017-10-10", "close": 52.43, "volume": 762101.0}, {"date": "2017-10-11", "close": 52.23, "volume": 806637.0}, {"date": "2017-10-12", "close": 52.01, "volume": 1008402.0}, {"date": "2017-10-13", "close": 51.97, "volume": 1001174.0}, {"date": "2017-10-16", "close": 52.42, "volume": 589098.0}, {"date": "2017-10-17", "close": 52.0, "volume": 440435.0}, {"date": "2017-10-18", "close": 52.19, "volume": 512864.0}, {"date": "2017-10-19", "close": 52.28, "volume": 611359.0}, {"date": "2017-10-20", "close": 52.29, "volume": 903747.0}, {"date": "2017-10-23", "close": 52.36, "volume": 971575.0}, {"date": "2017-10-24", "close": 52.82, "volume": 898357.0}, {"date": "2017-10-25", "close": 52.21, "volume": 1158802.0}, {"date": "2017-10-26", "close": 52.93, "volume": 1729209.0}, {"date": "2017-10-27", "close": 52.45, "volume": 941395.0}, {"date": "2017-10-30", "close": 52.4, "volume": 1669839.0}, {"date": "2017-10-31", "close": 52.04, "volume": 1090418.0}, {"date": "2017-11-01", "close": 52.0, "volume": 1506221.0}, {"date": "2017-11-02", "close": 52.91, "volume": 1926232.0}, {"date": "2017-11-03", "close": 52.46, "volume": 1529606.0}, {"date": "2017-11-06", "close": 53.07, "volume": 1279616.0}, {"date": "2017-11-07", "close": 52.7, "volume": 1530847.0}, {"date": "2017-11-08", "close": 52.64, "volume": 1295204.0}, {"date": "2017-11-09", "close": 52.53, "volume": 1341635.0}, {"date": "2017-11-10", "close": 52.42, "volume": 1731182.0}, {"date": "2017-11-13", "close": 52.82, "volume": 1727929.0}, {"date": "2017-11-14", "close": 52.81, "volume": 1500871.0}, {"date": "2017-11-15", "close": 52.89, "volume": 1794513.0}, {"date": "2017-11-16", "close": 53.25, "volume": 1772292.0}, {"date": "2017-11-17", "close": 53.46, "volume": 1296656.0}, {"date": "2017-11-20", "close": 53.88, "volume": 1028014.0}, {"date": "2017-11-21", "close": 53.87, "volume": 739530.0}, {"date": "2017-11-22", "close": 53.9, "volume": 938614.0}, {"date": "2017-11-24", "close": 54.09, "volume": 542625.0}, {"date": "2017-11-27", "close": 53.94, "volume": 902224.0}, {"date": "2017-11-28", "close": 55.23, "volume": 1452236.0}, {"date": "2017-11-29", "close": 56.42, "volume": 1583539.0}, {"date": "2017-11-30", "close": 56.62, "volume": 2244698.0}, {"date": "2017-12-01", "close": 56.48, "volume": 1448115.0}, {"date": "2017-12-04", "close": 57.02, "volume": 982948.0}, {"date": "2017-12-05", "close": 56.52, "volume": 961640.0}, {"date": "2017-12-06", "close": 56.34, "volume": 838673.0}, {"date": "2017-12-07", "close": 56.79, "volume": 642139.0}, {"date": "2017-12-08", "close": 57.49, "volume": 773172.0}, {"date": "2017-12-11", "close": 56.65, "volume": 1290581.0}, {"date": "2017-12-12", "close": 56.4, "volume": 2475199.0}, {"date": "2017-12-13", "close": 54.94, "volume": 2309616.0}, {"date": "2017-12-14", "close": 54.26, "volume": 2323034.0}, {"date": "2017-12-15", "close": 54.03, "volume": 2648711.0}, {"date": "2017-12-18", "close": 53.95, "volume": 2536115.0}, {"date": "2017-12-19", "close": 54.21, "volume": 2983484.0}, {"date": "2017-12-20", "close": 54.8, "volume": 1220708.0}, {"date": "2017-12-21", "close": 54.83, "volume": 1193174.0}, {"date": "2017-12-22", "close": 54.79, "volume": 888333.0}, {"date": "2017-12-26", "close": 54.75, "volume": 384114.0}, {"date": "2017-12-27", "close": 54.75, "volume": 895431.0}, {"date": "2017-12-28", "close": 55.14, "volume": 805337.0}, {"date": "2017-12-29", "close": 54.89, "volume": 698764.0}, {"date": "2018-01-02", "close": 54.86, "volume": 1744580.0}, {"date": "2018-01-03", "close": 55.26, "volume": 2057745.0}, {"date": "2018-01-04", "close": 55.75, "volume": 1057431.0}, {"date": "2018-01-05", "close": 55.99, "volume": 1031072.0}, {"date": "2018-01-08", "close": 56.47, "volume": 1571581.0}, {"date": "2018-01-09", "close": 56.96, "volume": 1218997.0}, {"date": "2018-01-10", "close": 57.52, "volume": 1838038.0}, {"date": "2018-01-11", "close": 58.22, "volume": 1270240.0}, {"date": "2018-01-12", "close": 58.59, "volume": 997333.0}, {"date": "2018-01-16", "close": 55.54, "volume": 3415045.0}, {"date": "2018-01-17", "close": 56.35, "volume": 2130873.0}, {"date": "2018-01-18", "close": 56.14, "volume": 1198730.0}, {"date": "2018-01-19", "close": 55.99, "volume": 1822962.0}, {"date": "2018-01-22", "close": 56.1, "volume": 1130918.0}, {"date": "2018-01-23", "close": 56.2, "volume": 1141211.0}, {"date": "2018-01-24", "close": 55.96, "volume": 1611989.0}, {"date": "2018-01-25", "close": 55.03, "volume": 1686272.0}, {"date": "2018-01-26", "close": 55.74, "volume": 1668922.0}, {"date": "2018-01-29", "close": 55.26, "volume": 1314520.0}, {"date": "2018-01-30", "close": 53.67, "volume": 2003942.0}, {"date": "2018-01-31", "close": 53.19, "volume": 2907606.0}, {"date": "2018-02-01", "close": 53.28, "volume": 3787909.0}, {"date": "2018-02-02", "close": 52.71, "volume": 2412993.0}, {"date": "2018-02-05", "close": 50.43, "volume": 2407387.0}, {"date": "2018-02-06", "close": 50.64, "volume": 2259906.0}, {"date": "2018-02-07", "close": 50.58, "volume": 2809773.0}, {"date": "2018-02-08", "close": 47.87, "volume": 2454590.0}, {"date": "2018-02-09", "close": 49.21, "volume": 2077714.0}, {"date": "2018-02-12", "close": 50.48, "volume": 3587357.0}, {"date": "2018-02-13", "close": 50.82, "volume": 2313048.0}, {"date": "2018-02-14", "close": 52.45, "volume": 1587633.0}, {"date": "2018-02-15", "close": 52.15, "volume": 1407988.0}, {"date": "2018-02-16", "close": 52.45, "volume": 1511066.0}, {"date": "2018-02-20", "close": 52.34, "volume": 1348732.0}, {"date": "2018-02-21", "close": 51.98, "volume": 1360669.0}, {"date": "2018-02-22", "close": 51.26, "volume": 1968162.0}, {"date": "2018-02-23", "close": 51.73, "volume": 1086414.0}, {"date": "2018-02-26", "close": 52.41, "volume": 1026920.0}, {"date": "2018-02-27", "close": 51.94, "volume": 1339330.0}, {"date": "2018-02-28", "close": 50.96, "volume": 1942716.0}, {"date": "2018-03-01", "close": 49.31, "volume": 2398705.0}, {"date": "2018-03-02", "close": 49.15, "volume": 1863721.0}, {"date": "2018-03-05", "close": 49.96, "volume": 1431433.0}, {"date": "2018-03-06", "close": 49.96, "volume": 1303884.0}, {"date": "2018-03-07", "close": 49.94, "volume": 1267308.0}, {"date": "2018-03-08", "close": 49.63, "volume": 1269005.0}, {"date": "2018-03-09", "close": 51.19, "volume": 1383369.0}, {"date": "2018-03-12", "close": 50.69, "volume": 1416850.0}, {"date": "2018-03-13", "close": 50.32, "volume": 1080733.0}, {"date": "2018-03-14", "close": 49.51, "volume": 1108480.0}, {"date": "2018-03-15", "close": 49.81, "volume": 1053884.0}, {"date": "2018-03-16", "close": 50.28, "volume": 2400469.0}, {"date": "2018-03-19", "close": 49.87, "volume": 901683.0}, {"date": "2018-03-20", "close": 50.27, "volume": 851778.0}, {"date": "2018-03-21", "close": 50.63, "volume": 1104422.0}, {"date": "2018-03-22", "close": 48.62, "volume": 946136.0}, {"date": "2018-03-23", "close": 46.98, "volume": 1399685.0}, {"date": "2018-03-26", "close": 48.24, "volume": 1900277.0}, {"date": "2018-03-27", "close": 47.47, "volume": 1524916.0}, {"date": "2018-03-28", "close": 47.29, "volume": 1739857.0}, {"date": "2018-03-29", "close": 47.61, "volume": 1383165.0}, {"date": "2018-04-02", "close": 46.68, "volume": 1733539.0}, {"date": "2018-04-03", "close": 47.17, "volume": 1512532.0}, {"date": "2018-04-04", "close": 47.68, "volume": 1078118.0}, {"date": "2018-04-05", "close": 47.95, "volume": 1248537.0}, {"date": "2018-04-06", "close": 46.59, "volume": 1675574.0}, {"date": "2018-04-09", "close": 46.45, "volume": 1831132.0}, {"date": "2018-04-10", "close": 47.63, "volume": 1505927.0}, {"date": "2018-04-11", "close": 46.81, "volume": 1150078.0}, {"date": "2018-04-12", "close": 47.99, "volume": 1180323.0}, {"date": "2018-04-13", "close": 47.51, "volume": 1113305.0}, {"date": "2018-04-16", "close": 47.95, "volume": 1590534.0}, {"date": "2018-04-17", "close": 47.56, "volume": 1065809.0}, {"date": "2018-04-18", "close": 48.03, "volume": 1972236.0}, {"date": "2018-04-19", "close": 48.73, "volume": 1275255.0}, {"date": "2018-04-20", "close": 48.88, "volume": 1669578.0}, {"date": "2018-04-23", "close": 48.79, "volume": 692663.0}, {"date": "2018-04-24", "close": 48.24, "volume": 953250.0}, {"date": "2018-04-25", "close": 48.46, "volume": 1062245.0}, {"date": "2018-04-26", "close": 48.4, "volume": 1139456.0}, {"date": "2018-04-27", "close": 48.92, "volume": 1469675.0}, {"date": "2018-04-30", "close": 48.38, "volume": 1289988.0}, {"date": "2018-05-01", "close": 47.9, "volume": 1250175.0}, {"date": "2018-05-02", "close": 39.78, "volume": 8186227.0}, {"date": "2018-05-03", "close": 39.05, "volume": 3500533.0}, {"date": "2018-05-04", "close": 39.86, "volume": 2946375.0}, {"date": "2018-05-07", "close": 39.61, "volume": 1821150.0}, {"date": "2018-05-08", "close": 38.25, "volume": 5013062.0}, {"date": "2018-05-09", "close": 37.76, "volume": 3870393.0}, {"date": "2018-05-10", "close": 38.01, "volume": 2341644.0}, {"date": "2018-05-11", "close": 37.95, "volume": 2972067.0}, {"date": "2018-05-14", "close": 37.88, "volume": 2210356.0}, {"date": "2018-05-15", "close": 38.11, "volume": 2108927.0}, {"date": "2018-05-16", "close": 38.47, "volume": 2211160.0}, {"date": "2018-05-17", "close": 38.86, "volume": 2573892.0}, {"date": "2018-05-18", "close": 38.63, "volume": 2909603.0}, {"date": "2018-05-21", "close": 38.79, "volume": 966729.0}, {"date": "2018-05-22", "close": 39.07, "volume": 1286375.0}, {"date": "2018-05-23", "close": 38.51, "volume": 1196505.0}, {"date": "2018-05-24", "close": 38.54, "volume": 1777096.0}, {"date": "2018-05-25", "close": 38.69, "volume": 1667348.0}, {"date": "2018-05-29", "close": 37.19, "volume": 2077315.0}, {"date": "2018-05-30", "close": 38.15, "volume": 2050205.0}, {"date": "2018-05-31", "close": 38.81, "volume": 5107934.0}, {"date": "2018-06-01", "close": 39.12, "volume": 2314113.0}, {"date": "2018-06-04", "close": 38.91, "volume": 2647307.0}, {"date": "2018-06-05", "close": 38.63, "volume": 1686963.0}, {"date": "2018-06-06", "close": 38.97, "volume": 2103664.0}, {"date": "2018-06-07", "close": 39.25, "volume": 1597056.0}, {"date": "2018-06-08", "close": 39.35, "volume": 1555311.0}, {"date": "2018-06-11", "close": 39.37, "volume": 1123046.0}, {"date": "2018-06-12", "close": 39.13, "volume": 2210671.0}, {"date": "2018-06-13", "close": 38.92, "volume": 2295915.0}, {"date": "2018-06-14", "close": 38.83, "volume": 2313913.0}, {"date": "2018-06-15", "close": 39.14, "volume": 3155390.0}, {"date": "2018-06-18", "close": 38.61, "volume": 1328611.0}, {"date": "2018-06-19", "close": 38.53, "volume": 1599849.0}, {"date": "2018-06-20", "close": 38.03, "volume": 1277554.0}, {"date": "2018-06-21", "close": 37.88, "volume": 1110436.0}, {"date": "2018-06-22", "close": 37.99, "volume": 2387650.0}, {"date": "2018-06-25", "close": 38.11, "volume": 1532125.0}, {"date": "2018-06-26", "close": 37.88, "volume": 1440142.0}, {"date": "2018-06-27", "close": 36.64, "volume": 1745939.0}, {"date": "2018-06-28", "close": 36.94, "volume": 1602774.0}, {"date": "2018-06-29", "close": 36.99, "volume": 1245990.0}, {"date": "2018-07-02", "close": 37.59, "volume": 1606879.0}, {"date": "2018-07-03", "close": 37.55, "volume": 771901.0}, {"date": "2018-07-05", "close": 37.77, "volume": 1263765.0}, {"date": "2018-07-06", "close": 38.12, "volume": 1758765.0}, {"date": "2018-07-09", "close": 39.42, "volume": 1740860.0}, {"date": "2018-07-10", "close": 38.82, "volume": 1756340.0}, {"date": "2018-07-11", "close": 37.5, "volume": 1253817.0}, {"date": "2018-07-12", "close": 37.7, "volume": 1602925.0}, {"date": "2018-07-13", "close": 37.66, "volume": 1378184.0}, {"date": "2018-07-16", "close": 38.14, "volume": 715206.0}, {"date": "2018-07-17", "close": 38.17, "volume": 869282.0}, {"date": "2018-07-18", "close": 38.24, "volume": 1461879.0}, {"date": "2018-07-19", "close": 37.49, "volume": 1516483.0}, {"date": "2018-07-20", "close": 37.53, "volume": 1335279.0}, {"date": "2018-07-23", "close": 38.2, "volume": 1594546.0}, {"date": "2018-07-24", "close": 38.4, "volume": 1509068.0}, {"date": "2018-07-25", "close": 37.97, "volume": 1912857.0}, {"date": "2018-07-26", "close": 38.76, "volume": 1914940.0}, {"date": "2018-07-27", "close": 38.8, "volume": 1184853.0}, {"date": "2018-07-30", "close": 39.33, "volume": 1690025.0}, {"date": "2018-07-31", "close": 39.73, "volume": 3287030.0}, {"date": "2018-08-01", "close": 38.9, "volume": 1563435.0}, {"date": "2018-08-02", "close": 35.88, "volume": 3940479.0}, {"date": "2018-08-03", "close": 36.44, "volume": 2141145.0}, {"date": "2018-08-06", "close": 36.04, "volume": 1912854.0}, {"date": "2018-08-07", "close": 36.25, "volume": 1996270.0}, {"date": "2018-08-08", "close": 36.28, "volume": 1524145.0}, {"date": "2018-08-09", "close": 36.02, "volume": 1510088.0}, {"date": "2018-08-10", "close": 35.18, "volume": 1937104.0}, {"date": "2018-08-13", "close": 35.01, "volume": 1144756.0}, {"date": "2018-08-14", "close": 35.34, "volume": 1379668.0}, {"date": "2018-08-15", "close": 35.18, "volume": 1395083.0}, {"date": "2018-08-16", "close": 36.01, "volume": 1860614.0}, {"date": "2018-08-17", "close": 36.0, "volume": 1033816.0}, {"date": "2018-08-20", "close": 35.96, "volume": 1269294.0}, {"date": "2018-08-21", "close": 36.29, "volume": 1588310.0}, {"date": "2018-08-22", "close": 35.88, "volume": 1055039.0}, {"date": "2018-08-23", "close": 35.14, "volume": 1341829.0}, {"date": "2018-08-24", "close": 35.56, "volume": 1631497.0}, {"date": "2018-08-27", "close": 36.21, "volume": 1671062.0}, {"date": "2018-08-28", "close": 35.99, "volume": 1421404.0}, {"date": "2018-08-29", "close": 36.33, "volume": 1949177.0}, {"date": "2018-08-30", "close": 36.76, "volume": 3521701.0}, {"date": "2018-08-31", "close": 36.88, "volume": 2719303.0}, {"date": "2018-09-04", "close": 37.06, "volume": 2543226.0}, {"date": "2018-09-05", "close": 37.41, "volume": 2586781.0}, {"date": "2018-09-06", "close": 36.66, "volume": 1514311.0}, {"date": "2018-09-07", "close": 36.55, "volume": 1626601.0}, {"date": "2018-09-10", "close": 35.94, "volume": 1485945.0}, {"date": "2018-09-11", "close": 35.87, "volume": 1795097.0}, {"date": "2018-09-12", "close": 35.16, "volume": 1916892.0}, {"date": "2018-09-13", "close": 36.05, "volume": 2713387.0}, {"date": "2018-09-14", "close": 36.9, "volume": 1783313.0}, {"date": "2018-09-17", "close": 36.43, "volume": 1264376.0}, {"date": "2018-09-18", "close": 38.49, "volume": 3976183.0}, {"date": "2018-09-19", "close": 39.15, "volume": 3174521.0}, {"date": "2018-09-20", "close": 39.48, "volume": 2611612.0}, {"date": "2018-09-21", "close": 40.51, "volume": 3958712.0}, {"date": "2018-09-24", "close": 39.83, "volume": 3068237.0}, {"date": "2018-09-25", "close": 39.48, "volume": 3269451.0}, {"date": "2018-09-26", "close": 38.85, "volume": 2143314.0}, {"date": "2018-09-27", "close": 39.14, "volume": 2789703.0}, {"date": "2018-09-28", "close": 39.07, "volume": 2818669.0}, {"date": "2018-10-01", "close": 39.23, "volume": 1702360.0}, {"date": "2018-10-02", "close": 39.4, "volume": 2036123.0}, {"date": "2018-10-03", "close": 39.52, "volume": 2980935.0}, {"date": "2018-10-04", "close": 39.76, "volume": 3337224.0}, {"date": "2018-10-05", "close": 39.42, "volume": 3171244.0}, {"date": "2018-10-08", "close": 40.23, "volume": 1871134.0}, {"date": "2018-10-09", "close": 39.81, "volume": 2090259.0}, {"date": "2018-10-10", "close": 39.0, "volume": 2670247.0}, {"date": "2018-10-11", "close": 36.91, "volume": 2964012.0}, {"date": "2018-10-12", "close": 37.32, "volume": 3475607.0}, {"date": "2018-10-15", "close": 37.03, "volume": 1507233.0}, {"date": "2018-10-16", "close": 37.65, "volume": 1967988.0}, {"date": "2018-10-17", "close": 37.99, "volume": 1581692.0}, {"date": "2018-10-18", "close": 37.19, "volume": 2551285.0}, {"date": "2018-10-19", "close": 37.65, "volume": 2780111.0}, {"date": "2018-10-22", "close": 37.08, "volume": 2148032.0}, {"date": "2018-10-23", "close": 36.23, "volume": 2281930.0}, {"date": "2018-10-24", "close": 34.0, "volume": 2557112.0}, {"date": "2018-10-25", "close": 34.88, "volume": 3505493.0}, {"date": "2018-10-26", "close": 34.51, "volume": 2758025.0}, {"date": "2018-10-29", "close": 34.85, "volume": 3570746.0}, {"date": "2018-10-30", "close": 36.25, "volume": 4730495.0}, {"date": "2018-10-31", "close": 36.26, "volume": 3740742.0}, {"date": "2018-11-01", "close": 36.95, "volume": 2243505.0}, {"date": "2018-11-02", "close": 37.17, "volume": 2256124.0}, {"date": "2018-11-05", "close": 37.39, "volume": 2468314.0}, {"date": "2018-11-06", "close": 37.27, "volume": 1688988.0}, {"date": "2018-11-07", "close": 38.05, "volume": 2145964.0}, {"date": "2018-11-08", "close": 38.15, "volume": 2718901.0}, {"date": "2018-11-09", "close": 37.71, "volume": 2286117.0}, {"date": "2018-11-12", "close": 37.02, "volume": 2007896.0}, {"date": "2018-11-13", "close": 38.01, "volume": 3363485.0}, {"date": "2018-11-14", "close": 37.02, "volume": 2245749.0}, {"date": "2018-11-15", "close": 37.03, "volume": 1972539.0}, {"date": "2018-11-16", "close": 36.11, "volume": 2083534.0}, {"date": "2018-11-19", "close": 35.41, "volume": 2872450.0}, {"date": "2018-11-20", "close": 34.76, "volume": 2456318.0}, {"date": "2018-11-21", "close": 35.48, "volume": 1691677.0}, {"date": "2018-11-23", "close": 35.46, "volume": 1075178.0}, {"date": "2018-11-26", "close": 36.15, "volume": 1790510.0}, {"date": "2018-11-27", "close": 35.78, "volume": 1923315.0}, {"date": "2018-11-28", "close": 36.61, "volume": 2101611.0}, {"date": "2018-11-29", "close": 36.39, "volume": 1581431.0}, {"date": "2018-11-30", "close": 35.91, "volume": 2885653.0}, {"date": "2018-12-03", "close": 35.82, "volume": 2337541.0}, {"date": "2018-12-04", "close": 33.61, "volume": 3319154.0}, {"date": "2018-12-06", "close": 32.43, "volume": 3680898.0}, {"date": "2018-12-07", "close": 32.25, "volume": 3291102.0}, {"date": "2018-12-10", "close": 31.06, "volume": 2971632.0}, {"date": "2018-12-11", "close": 30.31, "volume": 3347870.0}, {"date": "2018-12-12", "close": 30.27, "volume": 2865040.0}, {"date": "2018-12-13", "close": 30.35, "volume": 3419843.0}, {"date": "2018-12-14", "close": 29.69, "volume": 2749058.0}, {"date": "2018-12-17", "close": 29.26, "volume": 2660147.0}, {"date": "2018-12-18", "close": 29.12, "volume": 3169136.0}, {"date": "2018-12-19", "close": 28.81, "volume": 3094749.0}, {"date": "2018-12-20", "close": 28.36, "volume": 3887230.0}, {"date": "2018-12-21", "close": 28.13, "volume": 4465808.0}, {"date": "2018-12-24", "close": 27.24, "volume": 1099064.0}, {"date": "2018-12-26", "close": 28.76, "volume": 2128702.0}, {"date": "2018-12-27", "close": 29.04, "volume": 2405080.0}, {"date": "2018-12-28", "close": 29.0, "volume": 2218608.0}, {"date": "2018-12-31", "close": 29.38, "volume": 1434376.0}, {"date": "2019-01-02", "close": 30.05, "volume": 3196050.0}, {"date": "2019-01-03", "close": 29.88, "volume": 2281017.0}, {"date": "2019-01-04", "close": 31.34, "volume": 2169682.0}, {"date": "2019-01-07", "close": 31.43, "volume": 1433197.0}, {"date": "2019-01-08", "close": 31.61, "volume": 2282321.0}, {"date": "2019-01-09", "close": 32.3, "volume": 1519075.0}, {"date": "2019-01-10", "close": 32.2, "volume": 1668394.0}, {"date": "2019-01-11", "close": 32.37, "volume": 1746229.0}, {"date": "2019-01-14", "close": 32.53, "volume": 1325927.0}, {"date": "2019-01-15", "close": 32.56, "volume": 1217431.0}, {"date": "2019-01-16", "close": 33.24, "volume": 1077629.0}, {"date": "2019-01-17", "close": 33.62, "volume": 1241268.0}, {"date": "2019-01-18", "close": 34.45, "volume": 2555913.0}, {"date": "2019-01-22", "close": 34.0, "volume": 1266937.0}, {"date": "2019-01-23", "close": 33.93, "volume": 1296559.0}, {"date": "2019-01-24", "close": 34.19, "volume": 1080851.0}, {"date": "2019-01-25", "close": 34.37, "volume": 1409572.0}, {"date": "2019-01-28", "close": 34.2, "volume": 897643.0}, {"date": "2019-01-29", "close": 33.83, "volume": 1201745.0}, {"date": "2019-01-30", "close": 33.92, "volume": 2851284.0}, {"date": "2019-01-31", "close": 34.76, "volume": 4547856.0}, {"date": "2019-02-01", "close": 34.82, "volume": 2021697.0}, {"date": "2019-02-04", "close": 34.75, "volume": 3282676.0}, {"date": "2019-02-05", "close": 34.69, "volume": 2308184.0}, {"date": "2019-02-06", "close": 36.51, "volume": 4484427.0}, {"date": "2019-02-07", "close": 35.29, "volume": 2370497.0}, {"date": "2019-02-08", "close": 35.07, "volume": 1549931.0}, {"date": "2019-02-11", "close": 35.12, "volume": 1945346.0}, {"date": "2019-02-12", "close": 36.03, "volume": 1911222.0}, {"date": "2019-02-13", "close": 35.84, "volume": 1649253.0}, {"date": "2019-02-14", "close": 35.39, "volume": 1178505.0}, {"date": "2019-02-15", "close": 36.32, "volume": 1359989.0}, {"date": "2019-02-19", "close": 36.73, "volume": 1573423.0}, {"date": "2019-02-20", "close": 37.31, "volume": 1412238.0}, {"date": "2019-02-21", "close": 37.1, "volume": 1168448.0}, {"date": "2019-02-22", "close": 37.27, "volume": 1053860.0}, {"date": "2019-02-25", "close": 37.44, "volume": 1660227.0}, {"date": "2019-02-26", "close": 37.46, "volume": 1538229.0}, {"date": "2019-02-27", "close": 37.43, "volume": 1414805.0}, {"date": "2019-02-28", "close": 37.36, "volume": 1999839.0}, {"date": "2019-03-01", "close": 37.67, "volume": 1309484.0}, {"date": "2019-03-04", "close": 37.17, "volume": 2547297.0}, {"date": "2019-03-05", "close": 37.07, "volume": 1577907.0}, {"date": "2019-03-06", "close": 36.29, "volume": 1539833.0}, {"date": "2019-03-07", "close": 36.08, "volume": 1611010.0}, {"date": "2019-03-08", "close": 36.03, "volume": 1225874.0}, {"date": "2019-03-11", "close": 36.13, "volume": 1541170.0}, {"date": "2019-03-12", "close": 36.16, "volume": 1843443.0}, {"date": "2019-03-13", "close": 36.15, "volume": 2027050.0}, {"date": "2019-03-14", "close": 36.18, "volume": 1547394.0}, {"date": "2019-03-15", "close": 36.38, "volume": 3618191.0}, {"date": "2019-03-18", "close": 36.77, "volume": 1983464.0}, {"date": "2019-03-19", "close": 36.28, "volume": 2352147.0}, {"date": "2019-03-20", "close": 34.54, "volume": 3100365.0}, {"date": "2019-03-21", "close": 34.62, "volume": 1867754.0}, {"date": "2019-03-22", "close": 33.37, "volume": 2178989.0}, {"date": "2019-03-25", "close": 33.28, "volume": 1710951.0}, {"date": "2019-03-26", "close": 33.73, "volume": 1268805.0}, {"date": "2019-03-27", "close": 33.62, "volume": 1077949.0}, {"date": "2019-03-28", "close": 33.56, "volume": 1818269.0}, {"date": "2019-03-29", "close": 33.83, "volume": 2060474.0}, {"date": "2019-04-01", "close": 34.75, "volume": 2014097.0}, {"date": "2019-04-02", "close": 34.2, "volume": 2094021.0}, {"date": "2019-04-03", "close": 34.62, "volume": 2370067.0}, {"date": "2019-04-04", "close": 34.82, "volume": 1554715.0}, {"date": "2019-04-05", "close": 34.94, "volume": 2593018.0}, {"date": "2019-04-08", "close": 35.26, "volume": 1453914.0}, {"date": "2019-04-09", "close": 34.71, "volume": 1695790.0}, {"date": "2019-04-10", "close": 35.38, "volume": 1572240.0}, {"date": "2019-04-11", "close": 36.32, "volume": 3055761.0}, {"date": "2019-04-12", "close": 37.08, "volume": 2871022.0}, {"date": "2019-04-15", "close": 36.94, "volume": 3411884.0}, {"date": "2019-04-16", "close": 37.54, "volume": 1736958.0}, {"date": "2019-04-17", "close": 37.42, "volume": 2952972.0}, {"date": "2019-04-18", "close": 36.58, "volume": 2658992.0}, {"date": "2019-04-22", "close": 36.36, "volume": 2287789.0}, {"date": "2019-04-23", "close": 36.96, "volume": 1837966.0}, {"date": "2019-04-24", "close": 36.25, "volume": 1890485.0}, {"date": "2019-04-25", "close": 36.46, "volume": 2067225.0}, {"date": "2019-04-26", "close": 36.58, "volume": 1057307.0}, {"date": "2019-04-29", "close": 36.96, "volume": 2864179.0}, {"date": "2019-04-30", "close": 36.92, "volume": 1918286.0}, {"date": "2019-05-01", "close": 36.33, "volume": 3256807.0}, {"date": "2019-05-02", "close": 36.53, "volume": 2847528.0}, {"date": "2019-05-03", "close": 36.81, "volume": 1337652.0}, {"date": "2019-05-06", "close": 36.62, "volume": 2506236.0}, {"date": "2019-05-07", "close": 35.64, "volume": 2976191.0}, {"date": "2019-05-08", "close": 35.67, "volume": 2060403.0}, {"date": "2019-05-09", "close": 35.8, "volume": 1492815.0}, {"date": "2019-05-10", "close": 36.22, "volume": 994823.0}, {"date": "2019-05-13", "close": 34.58, "volume": 2411603.0}, {"date": "2019-05-14", "close": 35.32, "volume": 1824756.0}, {"date": "2019-05-15", "close": 34.83, "volume": 1401852.0}, {"date": "2019-05-16", "close": 35.17, "volume": 1398503.0}, {"date": "2019-05-17", "close": 34.79, "volume": 1287816.0}, {"date": "2019-05-20", "close": 34.76, "volume": 1603271.0}, {"date": "2019-05-21", "close": 35.31, "volume": 1235504.0}, {"date": "2019-05-22", "close": 34.58, "volume": 1497588.0}, {"date": "2019-05-23", "close": 33.28, "volume": 2461953.0}, {"date": "2019-05-24", "close": 33.99, "volume": 1778458.0}, {"date": "2019-05-28", "close": 33.12, "volume": 1786229.0}, {"date": "2019-05-29", "close": 32.99, "volume": 1955863.0}, {"date": "2019-05-30", "close": 32.61, "volume": 1132718.0}, {"date": "2019-05-31", "close": 31.49, "volume": 1906974.0}, {"date": "2019-06-03", "close": 32.25, "volume": 2627228.0}, {"date": "2019-06-04", "close": 33.09, "volume": 1626337.0}, {"date": "2019-06-05", "close": 33.04, "volume": 1713054.0}, {"date": "2019-06-06", "close": 33.73, "volume": 2310677.0}, {"date": "2019-06-07", "close": 33.51, "volume": 1323566.0}, {"date": "2019-06-10", "close": 33.37, "volume": 1579006.0}, {"date": "2019-06-11", "close": 33.48, "volume": 1072770.0}, {"date": "2019-06-12", "close": 32.93, "volume": 1691454.0}, {"date": "2019-06-13", "close": 33.16, "volume": 2051145.0}, {"date": "2019-06-14", "close": 33.05, "volume": 1100558.0}, {"date": "2019-06-17", "close": 32.4, "volume": 1086038.0}, {"date": "2019-06-18", "close": 33.08, "volume": 2621467.0}, {"date": "2019-06-19", "close": 32.57, "volume": 1801640.0}, {"date": "2019-06-20", "close": 32.79, "volume": 2856474.0}, {"date": "2019-06-21", "close": 32.4, "volume": 2381482.0}, {"date": "2019-06-24", "close": 32.32, "volume": 1593016.0}, {"date": "2019-06-25", "close": 32.43, "volume": 1946602.0}, {"date": "2019-06-26", "close": 32.49, "volume": 1414192.0}, {"date": "2019-06-27", "close": 32.9, "volume": 2053624.0}, {"date": "2019-06-28", "close": 33.55, "volume": 2864794.0}, {"date": "2019-07-01", "close": 34.42, "volume": 2110169.0}, {"date": "2019-07-02", "close": 33.99, "volume": 1820724.0}, {"date": "2019-07-03", "close": 34.48, "volume": 576576.0}, {"date": "2019-07-05", "close": 34.6, "volume": 1347743.0}, {"date": "2019-07-08", "close": 34.39, "volume": 857087.0}, {"date": "2019-07-09", "close": 34.55, "volume": 1335766.0}, {"date": "2019-07-10", "close": 32.87, "volume": 3123129.0}, {"date": "2019-07-11", "close": 32.65, "volume": 2863269.0}, {"date": "2019-07-12", "close": 33.08, "volume": 1715533.0}, {"date": "2019-07-15", "close": 32.72, "volume": 2705949.0}, {"date": "2019-07-16", "close": 32.96, "volume": 3235709.0}, {"date": "2019-07-17", "close": 32.67, "volume": 1589139.0}, {"date": "2019-07-18", "close": 32.78, "volume": 2336347.0}, {"date": "2019-07-19", "close": 32.95, "volume": 3058593.0}, {"date": "2019-07-22", "close": 32.44, "volume": 1329541.0}, {"date": "2019-07-23", "close": 33.03, "volume": 2579954.0}, {"date": "2019-07-24", "close": 33.13, "volume": 1823538.0}, {"date": "2019-07-25", "close": 32.81, "volume": 2279223.0}, {"date": "2019-07-26", "close": 32.98, "volume": 1438622.0}, {"date": "2019-07-29", "close": 32.5, "volume": 1216098.0}, {"date": "2019-07-30", "close": 32.8, "volume": 1291250.0}, {"date": "2019-07-31", "close": 31.95, "volume": 2350516.0}, {"date": "2019-08-01", "close": 29.91, "volume": 3420961.0}, {"date": "2019-08-02", "close": 29.69, "volume": 1744885.0}, {"date": "2019-08-05", "close": 28.69, "volume": 1953543.0}, {"date": "2019-08-06", "close": 28.65, "volume": 3083234.0}, {"date": "2019-08-07", "close": 28.13, "volume": 2374827.0}, {"date": "2019-08-08", "close": 28.91, "volume": 1661387.0}, {"date": "2019-08-09", "close": 28.32, "volume": 1650829.0}, {"date": "2019-08-12", "close": 27.44, "volume": 1426273.0}, {"date": "2019-08-13", "close": 27.93, "volume": 2458561.0}, {"date": "2019-08-14", "close": 26.46, "volume": 1741488.0}, {"date": "2019-08-15", "close": 25.76, "volume": 2146990.0}, {"date": "2019-08-16", "close": 26.69, "volume": 1654922.0}, {"date": "2019-08-19", "close": 26.96, "volume": 1579045.0}, {"date": "2019-08-20", "close": 26.36, "volume": 1197353.0}, {"date": "2019-08-21", "close": 26.65, "volume": 937118.0}, {"date": "2019-08-22", "close": 26.75, "volume": 1408656.0}, {"date": "2019-08-23", "close": 26.11, "volume": 3942010.0}, {"date": "2019-08-26", "close": 26.29, "volume": 1492542.0}, {"date": "2019-08-27", "close": 25.16, "volume": 3587765.0}, {"date": "2019-08-28", "close": 25.06, "volume": 3470900.0}, {"date": "2019-08-29", "close": 25.4, "volume": 2111853.0}, {"date": "2019-08-30", "close": 25.41, "volume": 3344476.0}, {"date": "2019-09-03", "close": 25.3, "volume": 3892454.0}, {"date": "2019-09-04", "close": 25.33, "volume": 2291001.0}, {"date": "2019-09-05", "close": 26.28, "volume": 2176919.0}, {"date": "2019-09-06", "close": 26.48, "volume": 2582594.0}, {"date": "2019-09-09", "close": 27.67, "volume": 3202952.0}, {"date": "2019-09-10", "close": 28.61, "volume": 3295418.0}, {"date": "2019-09-11", "close": 29.29, "volume": 2326171.0}, {"date": "2019-09-12", "close": 29.32, "volume": 2291989.0}, {"date": "2019-09-13", "close": 29.77, "volume": 2808824.0}, {"date": "2019-09-16", "close": 29.73, "volume": 1651349.0}, {"date": "2019-09-17", "close": 29.54, "volume": 1265076.0}, {"date": "2019-09-18", "close": 29.66, "volume": 1521389.0}, {"date": "2019-09-19", "close": 29.56, "volume": 1650179.0}, {"date": "2019-09-20", "close": 29.45, "volume": 2967036.0}, {"date": "2019-09-23", "close": 29.62, "volume": 1195275.0}, {"date": "2019-09-24", "close": 29.48, "volume": 2139188.0}, {"date": "2019-09-25", "close": 29.29, "volume": 1906572.0}, {"date": "2019-09-26", "close": 29.31, "volume": 1588004.0}, {"date": "2019-09-27", "close": 29.6, "volume": 1009735.0}, {"date": "2019-09-30", "close": 29.72, "volume": 1762627.0}, {"date": "2019-10-01", "close": 28.21, "volume": 1348332.0}, {"date": "2019-10-02", "close": 26.96, "volume": 1529673.0}, {"date": "2019-10-03", "close": 26.61, "volume": 2481510.0}, {"date": "2019-10-04", "close": 27.25, "volume": 1464691.0}, {"date": "2019-10-07", "close": 27.29, "volume": 2825943.0}, {"date": "2019-10-08", "close": 26.64, "volume": 2000828.0}, {"date": "2019-10-09", "close": 27.13, "volume": 1372078.0}, {"date": "2019-10-10", "close": 27.54, "volume": 1512357.0}, {"date": "2019-10-11", "close": 28.29, "volume": 1697126.0}, {"date": "2019-10-14", "close": 28.31, "volume": 669002.0}, {"date": "2019-10-15", "close": 28.56, "volume": 1153028.0}, {"date": "2019-10-16", "close": 28.13, "volume": 1688295.0}, {"date": "2019-10-17", "close": 28.05, "volume": 1128338.0}, {"date": "2019-10-18", "close": 28.27, "volume": 1534809.0}, {"date": "2019-10-21", "close": 28.89, "volume": 1195360.0}, {"date": "2019-10-22", "close": 28.96, "volume": 1005946.0}, {"date": "2019-10-23", "close": 29.27, "volume": 1106158.0}, {"date": "2019-10-24", "close": 28.75, "volume": 1343756.0}, {"date": "2019-10-25", "close": 28.49, "volume": 1198190.0}, {"date": "2019-10-28", "close": 28.6, "volume": 1251126.0}, {"date": "2019-10-29", "close": 28.7, "volume": 1182382.0}, {"date": "2019-10-30", "close": 27.46, "volume": 2008008.0}, {"date": "2019-10-31", "close": 27.54, "volume": 1756123.0}, {"date": "2019-11-01", "close": 28.64, "volume": 2540917.0}, {"date": "2019-11-04", "close": 29.33, "volume": 1468960.0}, {"date": "2019-11-05", "close": 29.93, "volume": 1643368.0}, {"date": "2019-11-06", "close": 29.49, "volume": 2206664.0}, {"date": "2019-11-07", "close": 29.76, "volume": 1109157.0}, {"date": "2019-11-08", "close": 30.0, "volume": 1210538.0}, {"date": "2019-11-11", "close": 29.84, "volume": 826475.0}, {"date": "2019-11-12", "close": 30.16, "volume": 1340414.0}, {"date": "2019-11-13", "close": 29.6, "volume": 2064381.0}, {"date": "2019-11-14", "close": 29.62, "volume": 1220777.0}, {"date": "2019-11-15", "close": 29.7, "volume": 1599423.0}, {"date": "2019-11-18", "close": 29.24, "volume": 3046942.0}, {"date": "2019-11-19", "close": 29.27, "volume": 1872555.0}, {"date": "2019-11-20", "close": 29.57, "volume": 1956625.0}, {"date": "2019-11-21", "close": 29.96, "volume": 1583979.0}, {"date": "2019-11-22", "close": 30.21, "volume": 1660992.0}, {"date": "2019-11-25", "close": 30.28, "volume": 1435674.0}, {"date": "2019-11-26", "close": 30.14, "volume": 1798935.0}, {"date": "2019-11-27", "close": 30.65, "volume": 1739313.0}, {"date": "2019-11-29", "close": 30.74, "volume": 946914.0}, {"date": "2019-12-02", "close": 30.48, "volume": 1455343.0}, {"date": "2019-12-03", "close": 28.94, "volume": 2316186.0}, {"date": "2019-12-04", "close": 29.0, "volume": 2185023.0}, {"date": "2019-12-05", "close": 28.88, "volume": 1918380.0}, {"date": "2019-12-06", "close": 29.27, "volume": 4271406.0}, {"date": "2019-12-09", "close": 29.61, "volume": 1975705.0}, {"date": "2019-12-10", "close": 29.95, "volume": 3201765.0}, {"date": "2019-12-11", "close": 30.19, "volume": 2788730.0}, {"date": "2019-12-12", "close": 31.01, "volume": 2610066.0}, {"date": "2019-12-13", "close": 30.34, "volume": 1687230.0}, {"date": "2019-12-16", "close": 30.39, "volume": 2524844.0}, {"date": "2019-12-17", "close": 30.51, "volume": 2766693.0}, {"date": "2019-12-18", "close": 29.62, "volume": 3454592.0}, {"date": "2019-12-19", "close": 29.34, "volume": 3184724.0}, {"date": "2019-12-20", "close": 29.41, "volume": 4345230.0}, {"date": "2019-12-23", "close": 29.42, "volume": 1309076.0}, {"date": "2019-12-24", "close": 29.18, "volume": 461646.0}, {"date": "2019-12-26", "close": 29.09, "volume": 852308.0}, {"date": "2019-12-27", "close": 28.84, "volume": 1452071.0}, {"date": "2019-12-30", "close": 28.75, "volume": 1047202.0}, {"date": "2019-12-31", "close": 29.16, "volume": 1330973.0}, {"date": "2020-01-02", "close": 29.64, "volume": 2168599.0}, {"date": "2020-01-03", "close": 29.06, "volume": 1862584.0}, {"date": "2020-01-06", "close": 28.69, "volume": 2358022.0}, {"date": "2020-01-07", "close": 28.66, "volume": 1767862.0}, {"date": "2020-01-08", "close": 28.91, "volume": 1689126.0}, {"date": "2020-01-09", "close": 28.87, "volume": 1426431.0}, {"date": "2020-01-10", "close": 28.72, "volume": 1480634.0}, {"date": "2020-01-13", "close": 29.03, "volume": 1398782.0}, {"date": "2020-01-14", "close": 28.85, "volume": 1602262.0}, {"date": "2020-01-15", "close": 28.57, "volume": 1126577.0}, {"date": "2020-01-16", "close": 29.14, "volume": 1477275.0}, {"date": "2020-01-17", "close": 29.37, "volume": 1457616.0}, {"date": "2020-01-21", "close": 28.83, "volume": 3084037.0}, {"date": "2020-01-22", "close": 28.67, "volume": 1101757.0}, {"date": "2020-01-23", "close": 28.67, "volume": 1732377.0}, {"date": "2020-01-24", "close": 28.1, "volume": 1609293.0}, {"date": "2020-01-27", "close": 27.05, "volume": 1821396.0}, {"date": "2020-01-28", "close": 27.34, "volume": 1541957.0}, {"date": "2020-01-29", "close": 27.54, "volume": 1639371.0}, {"date": "2020-01-30", "close": 27.46, "volume": 2547397.0}, {"date": "2020-01-31", "close": 26.69, "volume": 3409141.0}, {"date": "2020-02-03", "close": 27.03, "volume": 1848361.0}, {"date": "2020-02-04", "close": 27.65, "volume": 2891321.0}, {"date": "2020-02-05", "close": 30.21, "volume": 3238792.0}, {"date": "2020-02-06", "close": 29.45, "volume": 2227600.0}, {"date": "2020-02-07", "close": 29.46, "volume": 2025131.0}, {"date": "2020-02-10", "close": 29.35, "volume": 1634264.0}, {"date": "2020-02-11", "close": 29.65, "volume": 1524639.0}, {"date": "2020-02-12", "close": 30.19, "volume": 2564804.0}, {"date": "2020-02-13", "close": 30.18, "volume": 1935923.0}, {"date": "2020-02-14", "close": 30.01, "volume": 1438637.0}, {"date": "2020-02-18", "close": 29.63, "volume": 1482605.0}, {"date": "2020-02-19", "close": 29.7, "volume": 1592728.0}, {"date": "2020-02-20", "close": 30.12, "volume": 1702423.0}, {"date": "2020-02-21", "close": 29.97, "volume": 1328531.0}, {"date": "2020-02-24", "close": 27.59, "volume": 2355313.0}, {"date": "2020-02-25", "close": 25.6, "volume": 2596495.0}, {"date": "2020-02-26", "close": 25.26, "volume": 2873339.0}, {"date": "2020-02-27", "close": 23.92, "volume": 3479190.0}, {"date": "2020-02-28", "close": 23.31, "volume": 4507707.0}, {"date": "2020-03-02", "close": 25.04, "volume": 3963064.0}, {"date": "2020-03-03", "close": 22.79, "volume": 3632672.0}, {"date": "2020-03-04", "close": 23.11, "volume": 3054265.0}, {"date": "2020-03-05", "close": 21.53, "volume": 2596946.0}, {"date": "2020-03-06", "close": 20.65, "volume": 3461730.0}, {"date": "2020-03-09", "close": 17.14, "volume": 3981332.0}, {"date": "2020-03-10", "close": 18.43, "volume": 3900596.0}, {"date": "2020-03-11", "close": 17.48, "volume": 4419421.0}, {"date": "2020-03-12", "close": 13.57, "volume": 4955701.0}, {"date": "2020-03-13", "close": 15.51, "volume": 6192735.0}, {"date": "2020-03-16", "close": 12.45, "volume": 4505013.0}, {"date": "2020-03-17", "close": 13.44, "volume": 4339844.0}, {"date": "2020-03-18", "close": 11.8, "volume": 4323095.0}, {"date": "2020-03-19", "close": 10.82, "volume": 4401667.0}, {"date": "2020-03-20", "close": 10.56, "volume": 4658601.0}, {"date": "2020-03-23", "close": 10.38, "volume": 3879713.0}, {"date": "2020-03-24", "close": 13.1, "volume": 5285376.0}, {"date": "2020-03-25", "close": 14.63, "volume": 4395346.0}, {"date": "2020-03-26", "close": 15.88, "volume": 3682594.0}, {"date": "2020-03-27", "close": 15.97, "volume": 4305778.0}, {"date": "2020-03-30", "close": 15.94, "volume": 2780344.0}, {"date": "2020-03-31", "close": 15.01, "volume": 2383706.0}, {"date": "2020-04-01", "close": 13.1, "volume": 2347790.0}, {"date": "2020-04-02", "close": 12.96, "volume": 3040856.0}, {"date": "2020-04-03", "close": 13.46, "volume": 3381091.0}, {"date": "2020-04-06", "close": 14.23, "volume": 2464588.0}, {"date": "2020-04-07", "close": 14.22, "volume": 4506574.0}, {"date": "2020-04-08", "close": 15.21, "volume": 3981091.0}, {"date": "2020-04-09", "close": 15.58, "volume": 5661751.0}, {"date": "2020-04-13", "close": 15.75, "volume": 3213564.0}, {"date": "2020-04-14", "close": 16.36, "volume": 3509898.0}, {"date": "2020-04-15", "close": 14.96, "volume": 2902761.0}, {"date": "2020-04-16", "close": 14.52, "volume": 2488484.0}, {"date": "2020-04-17", "close": 15.51, "volume": 2470497.0}, {"date": "2020-04-20", "close": 15.15, "volume": 2630909.0}, {"date": "2020-04-21", "close": 14.39, "volume": 2154068.0}, {"date": "2020-04-22", "close": 14.63, "volume": 2564716.0}, {"date": "2020-04-23", "close": 14.83, "volume": 2893693.0}, {"date": "2020-04-24", "close": 15.35, "volume": 4519818.0}, {"date": "2020-04-27", "close": 16.22, "volume": 2356902.0}, {"date": "2020-04-28", "close": 17.04, "volume": 3816554.0}, {"date": "2020-04-29", "close": 18.04, "volume": 5826558.0}, {"date": "2020-04-30", "close": 17.45, "volume": 4047203.0}, {"date": "2020-05-01", "close": 16.5, "volume": 3006793.0}, {"date": "2020-05-04", "close": 17.0, "volume": 3831631.0}, {"date": "2020-05-05", "close": 15.18, "volume": 5902859.0}, {"date": "2020-05-06", "close": 14.2, "volume": 3388088.0}, {"date": "2020-05-07", "close": 14.76, "volume": 2839325.0}, {"date": "2020-05-08", "close": 15.52, "volume": 2923301.0}, {"date": "2020-05-11", "close": 14.82, "volume": 2719039.0}, {"date": "2020-05-12", "close": 14.56, "volume": 2797615.0}, {"date": "2020-05-13", "close": 13.54, "volume": 3213634.0}, {"date": "2020-05-14", "close": 13.82, "volume": 4252236.0}, {"date": "2020-05-15", "close": 13.98, "volume": 4378367.0}, {"date": "2020-05-18", "close": 15.11, "volume": 3324389.0}, {"date": "2020-05-19", "close": 14.47, "volume": 2406740.0}, {"date": "2020-05-20", "close": 14.63, "volume": 2541364.0}, {"date": "2020-05-21", "close": 15.06, "volume": 2490250.0}, {"date": "2020-05-22", "close": 14.71, "volume": 2223429.0}, {"date": "2020-05-26", "close": 15.88, "volume": 4522708.0}, {"date": "2020-05-27", "close": 16.56, "volume": 3232093.0}, {"date": "2020-05-28", "close": 15.92, "volume": 3708548.0}, {"date": "2020-05-29", "close": 15.15, "volume": 13932840.0}, {"date": "2020-06-01", "close": 16.06, "volume": 3796834.0}, {"date": "2020-06-02", "close": 15.65, "volume": 3964299.0}, {"date": "2020-06-03", "close": 16.86, "volume": 4393538.0}, {"date": "2020-06-04", "close": 17.46, "volume": 3413021.0}, {"date": "2020-06-05", "close": 18.57, "volume": 3781765.0}, {"date": "2020-06-08", "close": 20.22, "volume": 4386324.0}, {"date": "2020-06-09", "close": 19.44, "volume": 2794090.0}, {"date": "2020-06-10", "close": 18.17, "volume": 4586138.0}, {"date": "2020-06-11", "close": 16.07, "volume": 4361486.0}, {"date": "2020-06-12", "close": 17.08, "volume": 2751816.0}, {"date": "2020-06-15", "close": 17.2, "volume": 4578577.0}, {"date": "2020-06-16", "close": 17.56, "volume": 3490086.0}, {"date": "2020-06-17", "close": 17.02, "volume": 3376799.0}, {"date": "2020-06-18", "close": 17.14, "volume": 3117323.0}, {"date": "2020-06-19", "close": 16.48, "volume": 13603280.0}, {"date": "2020-06-22", "close": 16.41, "volume": 2438402.0}, {"date": "2020-06-23", "close": 16.42, "volume": 1991122.0}, {"date": "2020-06-24", "close": 15.51, "volume": 3955047.0}, {"date": "2020-06-25", "close": 16.35, "volume": 3315703.0}, {"date": "2020-06-26", "close": 15.52, "volume": 4018449.0}, {"date": "2020-06-29", "close": 16.09, "volume": 2893247.0}, {"date": "2020-06-30", "close": 16.59, "volume": 3108057.0}, {"date": "2020-07-01", "close": 15.9, "volume": 3731472.0}, {"date": "2020-07-02", "close": 16.1, "volume": 2185057.0}, {"date": "2020-07-06", "close": 16.88, "volume": 2360092.0}, {"date": "2020-07-07", "close": 16.14, "volume": 3218569.0}, {"date": "2020-07-08", "close": 16.45, "volume": 1981284.0}, {"date": "2020-07-09", "close": 15.48, "volume": 3119279.0}, {"date": "2020-07-10", "close": 16.45, "volume": 2401041.0}, {"date": "2020-07-13", "close": 16.73, "volume": 2487292.0}, {"date": "2020-07-14", "close": 16.89, "volume": 2865181.0}, {"date": "2020-07-15", "close": 17.56, "volume": 2458567.0}, {"date": "2020-07-16", "close": 17.58, "volume": 2145608.0}, {"date": "2020-07-17", "close": 17.49, "volume": 3337258.0}, {"date": "2020-07-20", "close": 17.09, "volume": 2052932.0}, {"date": "2020-07-21", "close": 17.79, "volume": 2593637.0}, {"date": "2020-07-22", "close": 17.87, "volume": 1800288.0}, {"date": "2020-07-23", "close": 18.28, "volume": 2765529.0}, {"date": "2020-07-24", "close": 18.13, "volume": 2131245.0}, {"date": "2020-07-27", "close": 18.1, "volume": 2204036.0}, {"date": "2020-07-28", "close": 17.83, "volume": 2016442.0}, {"date": "2020-07-29", "close": 18.19, "volume": 3927394.0}, {"date": "2020-07-30", "close": 17.16, "volume": 2969976.0}, {"date": "2020-07-31", "close": 17.23, "volume": 3084194.0}, {"date": "2020-08-03", "close": 17.07, "volume": 3498940.0}, {"date": "2020-08-04", "close": 16.93, "volume": 1966583.0}, {"date": "2020-08-05", "close": 17.89, "volume": 1899282.0}, {"date": "2020-08-06", "close": 17.17, "volume": 1875400.0}, {"date": "2020-08-07", "close": 17.93, "volume": 2128399.0}, {"date": "2020-08-10", "close": 18.76, "volume": 2412177.0}, {"date": "2020-08-11", "close": 19.34, "volume": 3972465.0}, {"date": "2020-08-12", "close": 19.22, "volume": 3130383.0}, {"date": "2020-08-13", "close": 18.87, "volume": 1740566.0}, {"date": "2020-08-14", "close": 19.05, "volume": 1344686.0}, {"date": "2020-08-17", "close": 18.53, "volume": 1677212.0}, {"date": "2020-08-18", "close": 18.22, "volume": 1273320.0}, {"date": "2020-08-19", "close": 18.22, "volume": 1241147.0}, {"date": "2020-08-20", "close": 18.0, "volume": 1469231.0}, {"date": "2020-08-21", "close": 17.64, "volume": 1531274.0}, {"date": "2020-08-24", "close": 18.78, "volume": 2317895.0}, {"date": "2020-08-25", "close": 18.65, "volume": 1498141.0}, {"date": "2020-08-26", "close": 18.37, "volume": 1263624.0}, {"date": "2020-08-27", "close": 18.84, "volume": 1723303.0}, {"date": "2020-08-28", "close": 19.01, "volume": 1318312.0}, {"date": "2020-08-31", "close": 18.48, "volume": 1772565.0}, {"date": "2020-09-01", "close": 18.54, "volume": 1512854.0}, {"date": "2020-09-02", "close": 18.68, "volume": 1362789.0}, {"date": "2020-09-03", "close": 18.39, "volume": 2825617.0}, {"date": "2020-09-04", "close": 19.9, "volume": 4620875.0}, {"date": "2020-09-08", "close": 18.77, "volume": 2965674.0}, {"date": "2020-09-09", "close": 18.7, "volume": 2117061.0}, {"date": "2020-09-10", "close": 18.34, "volume": 3729368.0}, {"date": "2020-09-11", "close": 18.44, "volume": 2229369.0}, {"date": "2020-09-14", "close": 18.83, "volume": 1858160.0}, {"date": "2020-09-15", "close": 18.19, "volume": 2352135.0}, {"date": "2020-09-16", "close": 18.65, "volume": 2122877.0}, {"date": "2020-09-17", "close": 18.61, "volume": 1732976.0}, {"date": "2020-09-18", "close": 18.26, "volume": 6118628.0}, {"date": "2020-09-21", "close": 17.12, "volume": 3521014.0}, {"date": "2020-09-22", "close": 16.84, "volume": 1992524.0}, {"date": "2020-09-23", "close": 16.3, "volume": 2322391.0}, {"date": "2020-09-24", "close": 16.23, "volume": 1969560.0}, {"date": "2020-09-25", "close": 16.45, "volume": 1462650.0}, {"date": "2020-09-28", "close": 17.08, "volume": 1764310.0}, {"date": "2020-09-29", "close": 16.69, "volume": 1665943.0}, {"date": "2020-09-30", "close": 16.83, "volume": 2341618.0}, {"date": "2020-10-01", "close": 17.0, "volume": 1826227.0}, {"date": "2020-10-02", "close": 17.68, "volume": 2303705.0}, {"date": "2020-10-05", "close": 18.46, "volume": 2448833.0}, {"date": "2020-10-06", "close": 18.21, "volume": 3054205.0}, {"date": "2020-10-07", "close": 18.9, "volume": 1876177.0}, {"date": "2020-10-08", "close": 19.0, "volume": 1809837.0}, {"date": "2020-10-09", "close": 18.73, "volume": 1837787.0}, {"date": "2020-10-12", "close": 19.11, "volume": 1454673.0}, {"date": "2020-10-13", "close": 18.54, "volume": 1659050.0}, {"date": "2020-10-14", "close": 18.51, "volume": 1517728.0}, {"date": "2020-10-15", "close": 18.81, "volume": 1429901.0}, {"date": "2020-10-16", "close": 18.65, "volume": 1567365.0}, {"date": "2020-10-19", "close": 18.45, "volume": 1846740.0}, {"date": "2020-10-20", "close": 18.68, "volume": 2115319.0}, {"date": "2020-10-21", "close": 18.77, "volume": 2499844.0}, {"date": "2020-10-22", "close": 19.64, "volume": 1972716.0}, {"date": "2020-10-23", "close": 20.02, "volume": 2293790.0}, {"date": "2020-10-26", "close": 19.24, "volume": 2048519.0}, {"date": "2020-10-27", "close": 18.25, "volume": 2572344.0}, {"date": "2020-10-28", "close": 16.57, "volume": 5891859.0}, {"date": "2020-10-29", "close": 17.04, "volume": 3011842.0}, {"date": "2020-10-30", "close": 17.66, "volume": 3730845.0}, {"date": "2020-11-02", "close": 18.51, "volume": 3584146.0}, {"date": "2020-11-03", "close": 19.46, "volume": 4230375.0}, {"date": "2020-11-04", "close": 18.09, "volume": 3192869.0}, {"date": "2020-11-05", "close": 18.88, "volume": 2203651.0}, {"date": "2020-11-06", "close": 18.13, "volume": 2696973.0}, {"date": "2020-11-09", "close": 20.73, "volume": 6866190.0}, {"date": "2020-11-10", "close": 21.49, "volume": 4039149.0}, {"date": "2020-11-11", "close": 21.09, "volume": 2278666.0}, {"date": "2020-11-12", "close": 19.96, "volume": 3026456.0}, {"date": "2020-11-13", "close": 20.88, "volume": 1886568.0}, {"date": "2020-11-16", "close": 21.44, "volume": 2157417.0}, {"date": "2020-11-17", "close": 21.4, "volume": 1801299.0}, {"date": "2020-11-18", "close": 21.4, "volume": 2894505.0}, {"date": "2020-11-19", "close": 21.44, "volume": 2062459.0}, {"date": "2020-11-20", "close": 21.41, "volume": 2995050.0}, {"date": "2020-11-23", "close": 22.4, "volume": 2184096.0}, {"date": "2020-11-24", "close": 23.72, "volume": 2392228.0}, {"date": "2020-11-25", "close": 23.18, "volume": 1361376.0}, {"date": "2020-11-27", "close": 23.14, "volume": 765141.0}, {"date": "2020-11-30", "close": 22.23, "volume": 2098899.0}, {"date": "2020-12-01", "close": 22.49, "volume": 2459316.0}, {"date": "2020-12-02", "close": 22.81, "volume": 2429076.0}, {"date": "2020-12-03", "close": 23.41, "volume": 2301126.0}, {"date": "2020-12-04", "close": 24.26, "volume": 3098253.0}, {"date": "2020-12-07", "close": 23.7, "volume": 1664106.0}, {"date": "2020-12-08", "close": 23.57, "volume": 1717322.0}, {"date": "2020-12-09", "close": 23.65, "volume": 1565162.0}, {"date": "2020-12-10", "close": 23.81, "volume": 1580404.0}, {"date": "2020-12-11", "close": 23.27, "volume": 1939828.0}, {"date": "2020-12-14", "close": 22.46, "volume": 3875729.0}, {"date": "2020-12-15", "close": 22.74, "volume": 2904712.0}, {"date": "2020-12-16", "close": 22.27, "volume": 2694991.0}, {"date": "2020-12-17", "close": 22.13, "volume": 3219685.0}, {"date": "2020-12-18", "close": 21.63, "volume": 6858585.0}, {"date": "2020-12-21", "close": 21.36, "volume": 3184359.0}, {"date": "2020-12-22", "close": 21.32, "volume": 2542008.0}, {"date": "2020-12-23", "close": 21.92, "volume": 1362643.0}, {"date": "2020-12-24", "close": 21.92, "volume": 546691.0}, {"date": "2020-12-28", "close": 22.09, "volume": 1530864.0}, {"date": "2020-12-29", "close": 22.19, "volume": 1356641.0}, {"date": "2020-12-30", "close": 22.44, "volume": 1159079.0}, {"date": "2020-12-31", "close": 22.94, "volume": 1807913.0}, {"date": "2021-01-04", "close": 22.09, "volume": 2442602.0}, {"date": "2021-01-05", "close": 22.27, "volume": 2351681.0}, {"date": "2021-01-06", "close": 23.74, "volume": 3259713.0}, {"date": "2021-01-07", "close": 23.52, "volume": 2217179.0}, {"date": "2021-01-08", "close": 23.34, "volume": 2377939.0}, {"date": "2021-01-11", "close": 23.54, "volume": 1404871.0}, {"date": "2021-01-12", "close": 24.59, "volume": 2792392.0}, {"date": "2021-01-13", "close": 24.47, "volume": 1659321.0}, {"date": "2021-01-14", "close": 25.38, "volume": 1867335.0}, {"date": "2021-01-15", "close": 25.22, "volume": 2330508.0}, {"date": "2021-01-19", "close": 26.06, "volume": 2807258.0}, {"date": "2021-01-20", "close": 25.87, "volume": 1704154.0}, {"date": "2021-01-21", "close": 25.49, "volume": 1488748.0}, {"date": "2021-01-22", "close": 25.4, "volume": 2410069.0}, {"date": "2021-01-25", "close": 25.03, "volume": 1708002.0}, {"date": "2021-01-26", "close": 25.18, "volume": 1503045.0}, {"date": "2021-01-27", "close": 24.71, "volume": 2450938.0}, {"date": "2021-01-28", "close": 24.31, "volume": 4021379.0}, {"date": "2021-01-29", "close": 23.23, "volume": 5698918.0}, {"date": "2021-02-01", "close": 23.73, "volume": 1887623.0}, {"date": "2021-02-02", "close": 23.88, "volume": 2329233.0}, {"date": "2021-02-03", "close": 24.06, "volume": 2084957.0}, {"date": "2021-02-04", "close": 24.69, "volume": 1899235.0}, {"date": "2021-02-05", "close": 23.35, "volume": 3246976.0}, {"date": "2021-02-08", "close": 23.93, "volume": 2405286.0}, {"date": "2021-02-09", "close": 23.87, "volume": 1720797.0}, {"date": "2021-02-10", "close": 24.17, "volume": 1726416.0}, {"date": "2021-02-11", "close": 24.28, "volume": 1784584.0}, {"date": "2021-02-12", "close": 24.74, "volume": 2165628.0}, {"date": "2021-02-16", "close": 25.56, "volume": 2899341.0}, {"date": "2021-02-17", "close": 25.79, "volume": 1981739.0}, {"date": "2021-02-18", "close": 25.05, "volume": 2603541.0}, {"date": "2021-02-19", "close": 25.61, "volume": 2908824.0}, {"date": "2021-02-22", "close": 26.55, "volume": 2435301.0}, {"date": "2021-02-23", "close": 26.63, "volume": 2180751.0}, {"date": "2021-02-24", "close": 27.8, "volume": 2819915.0}, {"date": "2021-02-25", "close": 27.15, "volume": 2646350.0}, {"date": "2021-02-26", "close": 26.48, "volume": 3223758.0}, {"date": "2021-03-01", "close": 27.2, "volume": 2308920.0}, {"date": "2021-03-02", "close": 26.88, "volume": 1957516.0}, {"date": "2021-03-03", "close": 28.2, "volume": 2982835.0}, {"date": "2021-03-04", "close": 27.3, "volume": 4281614.0}, {"date": "2021-03-05", "close": 28.79, "volume": 4778906.0}, {"date": "2021-03-08", "close": 29.44, "volume": 2942751.0}, {"date": "2021-03-09", "close": 28.5, "volume": 3463594.0}, {"date": "2021-03-10", "close": 29.31, "volume": 2743067.0}, {"date": "2021-03-11", "close": 28.96, "volume": 1633119.0}, {"date": "2021-03-12", "close": 29.04, "volume": 2635804.0}, {"date": "2021-03-15", "close": 28.82, "volume": 2433858.0}, {"date": "2021-03-16", "close": 27.99, "volume": 3637465.0}, {"date": "2021-03-17", "close": 28.26, "volume": 2343701.0}, {"date": "2021-03-18", "close": 28.47, "volume": 2557453.0}, {"date": "2021-03-19", "close": 27.89, "volume": 8107434.0}, {"date": "2021-03-22", "close": 27.25, "volume": 2329825.0}, {"date": "2021-03-23", "close": 26.29, "volume": 2921672.0}, {"date": "2021-03-24", "close": 26.08, "volume": 2743509.0}, {"date": "2021-03-25", "close": 27.03, "volume": 2230433.0}, {"date": "2021-03-26", "close": 27.72, "volume": 2578374.0}, {"date": "2021-03-29", "close": 27.1, "volume": 2176445.0}, {"date": "2021-03-30", "close": 27.93, "volume": 2130362.0}, {"date": "2021-03-31", "close": 27.83, "volume": 2092292.0}, {"date": "2021-04-01", "close": 28.14, "volume": 2300463.0}, {"date": "2021-04-05", "close": 27.82, "volume": 1628610.0}, {"date": "2021-04-06", "close": 27.65, "volume": 2641890.0}, {"date": "2021-04-07", "close": 27.97, "volume": 1530707.0}, {"date": "2021-04-08", "close": 27.24, "volume": 2004571.0}, {"date": "2021-04-09", "close": 27.63, "volume": 1904740.0}, {"date": "2021-04-12", "close": 28.58, "volume": 2917403.0}, {"date": "2021-04-13", "close": 28.35, "volume": 2682533.0}, {"date": "2021-04-14", "close": 29.04, "volume": 1565032.0}, {"date": "2021-04-15", "close": 28.89, "volume": 1926587.0}, {"date": "2021-04-16", "close": 29.1, "volume": 2341126.0}, {"date": "2021-04-19", "close": 29.12, "volume": 1525110.0}, {"date": "2021-04-20", "close": 28.2, "volume": 1830872.0}, {"date": "2021-04-21", "close": 28.83, "volume": 1123690.0}, {"date": "2021-04-22", "close": 28.28, "volume": 1553023.0}, {"date": "2021-04-23", "close": 28.77, "volume": 1548661.0}, {"date": "2021-04-26", "close": 28.55, "volume": 1857101.0}, {"date": "2021-04-27", "close": 28.78, "volume": 1513004.0}, {"date": "2021-04-28", "close": 28.91, "volume": 1082562.0}, {"date": "2021-04-29", "close": 28.88, "volume": 1355039.0}, {"date": "2021-04-30", "close": 28.26, "volume": 2939821.0}, {"date": "2021-05-03", "close": 28.84, "volume": 1584370.0}, {"date": "2021-05-04", "close": 28.77, "volume": 1628740.0}, {"date": "2021-05-05", "close": 29.48, "volume": 1990924.0}, {"date": "2021-05-06", "close": 30.05, "volume": 2082489.0}, {"date": "2021-05-07", "close": 29.89, "volume": 2133860.0}, {"date": "2021-05-10", "close": 30.31, "volume": 2277735.0}, {"date": "2021-05-11", "close": 29.88, "volume": 1920640.0}, {"date": "2021-05-12", "close": 29.02, "volume": 1983103.0}, {"date": "2021-05-13", "close": 30.06, "volume": 1974399.0}, {"date": "2021-05-14", "close": 30.74, "volume": 1383454.0}, {"date": "2021-05-17", "close": 30.88, "volume": 1474824.0}, {"date": "2021-05-18", "close": 30.59, "volume": 1595025.0}, {"date": "2021-05-19", "close": 30.36, "volume": 2364507.0}, {"date": "2021-05-20", "close": 29.76, "volume": 2053665.0}, {"date": "2021-05-21", "close": 30.14, "volume": 2075216.0}, {"date": "2021-05-24", "close": 30.27, "volume": 1293059.0}, {"date": "2021-05-25", "close": 29.45, "volume": 1280516.0}, {"date": "2021-05-26", "close": 29.87, "volume": 1057155.0}, {"date": "2021-05-27", "close": 30.95, "volume": 2348073.0}, {"date": "2021-05-28", "close": 30.97, "volume": 2325860.0}, {"date": "2021-06-01", "close": 31.51, "volume": 1821292.0}, {"date": "2021-06-02", "close": 31.56, "volume": 1309028.0}, {"date": "2021-06-03", "close": 31.63, "volume": 1279028.0}, {"date": "2021-06-04", "close": 31.43, "volume": 1278866.0}, {"date": "2021-06-07", "close": 31.72, "volume": 1927010.0}, {"date": "2021-06-08", "close": 31.9, "volume": 1404707.0}, {"date": "2021-06-09", "close": 30.97, "volume": 1149709.0}, {"date": "2021-06-10", "close": 30.32, "volume": 1541380.0}, {"date": "2021-06-11", "close": 30.43, "volume": 1983844.0}, {"date": "2021-06-14", "close": 30.19, "volume": 1764606.0}, {"date": "2021-06-15", "close": 30.31, "volume": 2332302.0}, {"date": "2021-06-16", "close": 30.43, "volume": 1604518.0}, {"date": "2021-06-17", "close": 28.27, "volume": 2577924.0}, {"date": "2021-06-18", "close": 27.03, "volume": 3753880.0}, {"date": "2021-06-21", "close": 28.2, "volume": 1698860.0}, {"date": "2021-06-22", "close": 27.86, "volume": 1584480.0}, {"date": "2021-06-23", "close": 27.86, "volume": 1177699.0}, {"date": "2021-06-24", "close": 28.43, "volume": 1307043.0}, {"date": "2021-06-25", "close": 29.33, "volume": 2499015.0}, {"date": "2021-06-28", "close": 28.41, "volume": 1826707.0}, {"date": "2021-06-29", "close": 28.18, "volume": 1361703.0}, {"date": "2021-06-30", "close": 28.4, "volume": 1456643.0}, {"date": "2021-07-01", "close": 28.83, "volume": 1296216.0}, {"date": "2021-07-02", "close": 28.69, "volume": 827433.0}, {"date": "2021-07-06", "close": 27.68, "volume": 2178096.0}, {"date": "2021-07-07", "close": 27.53, "volume": 1305172.0}, {"date": "2021-07-08", "close": 26.7, "volume": 1721814.0}, {"date": "2021-07-09", "close": 27.91, "volume": 1560758.0}, {"date": "2021-07-12", "close": 28.2, "volume": 1806797.0}, {"date": "2021-07-13", "close": 27.64, "volume": 1285551.0}, {"date": "2021-07-14", "close": 27.58, "volume": 1211676.0}, {"date": "2021-07-15", "close": 27.59, "volume": 1415749.0}, {"date": "2021-07-16", "close": 27.04, "volume": 1497079.0}, {"date": "2021-07-19", "close": 26.1, "volume": 2380309.0}, {"date": "2021-07-20", "close": 27.06, "volume": 2084216.0}, {"date": "2021-07-21", "close": 27.88, "volume": 1940023.0}, {"date": "2021-07-22", "close": 27.37, "volume": 1520378.0}, {"date": "2021-07-23", "close": 27.53, "volume": 1639094.0}, {"date": "2021-07-26", "close": 27.96, "volume": 1650094.0}, {"date": "2021-07-27", "close": 27.8, "volume": 1188720.0}, {"date": "2021-07-28", "close": 27.72, "volume": 1410709.0}, {"date": "2021-07-29", "close": 27.66, "volume": 1887124.0}, {"date": "2021-07-30", "close": 27.4, "volume": 4409049.0}, {"date": "2021-08-02", "close": 27.2, "volume": 3108653.0}, {"date": "2021-08-03", "close": 27.25, "volume": 3297258.0}, {"date": "2021-08-04", "close": 24.84, "volume": 7450772.0}, {"date": "2021-08-05", "close": 25.5, "volume": 4696152.0}, {"date": "2021-08-06", "close": 26.63, "volume": 2554446.0}, {"date": "2021-08-09", "close": 26.58, "volume": 1553404.0}, {"date": "2021-08-10", "close": 26.91, "volume": 1778615.0}, {"date": "2021-08-11", "close": 27.38, "volume": 1599043.0}, {"date": "2021-08-12", "close": 27.35, "volume": 1376980.0}, {"date": "2021-08-13", "close": 27.05, "volume": 1046984.0}, {"date": "2021-08-16", "close": 26.65, "volume": 1852076.0}, {"date": "2021-08-17", "close": 26.36, "volume": 1605142.0}, {"date": "2021-08-18", "close": 26.06, "volume": 1416521.0}, {"date": "2021-08-19", "close": 25.29, "volume": 2014242.0}, {"date": "2021-08-20", "close": 25.43, "volume": 1622572.0}, {"date": "2021-08-23", "close": 25.93, "volume": 1512161.0}, {"date": "2021-08-24", "close": 26.54, "volume": 1410869.0}, {"date": "2021-08-25", "close": 26.81, "volume": 1210503.0}, {"date": "2021-08-26", "close": 26.52, "volume": 1140012.0}, {"date": "2021-08-27", "close": 27.08, "volume": 1112046.0}, {"date": "2021-08-30", "close": 26.51, "volume": 1065841.0}, {"date": "2021-08-31", "close": 26.62, "volume": 1808712.0}, {"date": "2021-09-01", "close": 26.39, "volume": 1494068.0}, {"date": "2021-09-02", "close": 26.51, "volume": 1563199.0}, {"date": "2021-09-03", "close": 26.41, "volume": 1852773.0}, {"date": "2021-09-07", "close": 26.24, "volume": 3054449.0}, {"date": "2021-09-08", "close": 26.13, "volume": 1442479.0}, {"date": "2021-09-09", "close": 26.32, "volume": 1780705.0}, {"date": "2021-09-10", "close": 25.79, "volume": 2142048.0}, {"date": "2021-09-13", "close": 26.28, "volume": 2232206.0}, {"date": "2021-09-14", "close": 26.08, "volume": 2958798.0}, {"date": "2021-09-15", "close": 26.03, "volume": 2886301.0}, {"date": "2021-09-16", "close": 25.83, "volume": 1856882.0}, {"date": "2021-09-17", "close": 24.27, "volume": 48606500.0}, {"date": "2021-09-20", "close": 23.85, "volume": 8293565.0}, {"date": "2021-09-21", "close": 23.42, "volume": 4337818.0}, {"date": "2021-09-22", "close": 23.61, "volume": 4559174.0}, {"date": "2021-09-23", "close": 24.11, "volume": 3664186.0}, {"date": "2021-09-24", "close": 24.34, "volume": 2618301.0}, {"date": "2021-09-27", "close": 25.32, "volume": 2706827.0}, {"date": "2021-09-28", "close": 24.78, "volume": 2107143.0}, {"date": "2021-09-29", "close": 25.05, "volume": 4317189.0}, {"date": "2021-09-30", "close": 25.06, "volume": 5110655.0}, {"date": "2021-10-01", "close": 25.85, "volume": 2363612.0}, {"date": "2021-10-04", "close": 26.0, "volume": 3963869.0}, {"date": "2021-10-05", "close": 26.68, "volume": 4125599.0}, {"date": "2021-10-06", "close": 26.65, "volume": 3478941.0}, {"date": "2021-10-07", "close": 27.25, "volume": 2857824.0}, {"date": "2021-10-08", "close": 28.32, "volume": 6848809.0}, {"date": "2021-10-11", "close": 28.18, "volume": 3430285.0}, {"date": "2021-10-12", "close": 27.49, "volume": 2552717.0}, {"date": "2021-10-13", "close": 27.05, "volume": 2344243.0}, {"date": "2021-10-14", "close": 27.51, "volume": 1480611.0}, {"date": "2021-10-15", "close": 27.48, "volume": 1611045.0}, {"date": "2021-10-18", "close": 27.53, "volume": 1689522.0}, {"date": "2021-10-19", "close": 27.9, "volume": 1216250.0}, {"date": "2021-10-20", "close": 28.63, "volume": 1482621.0}, {"date": "2021-10-21", "close": 27.87, "volume": 1534248.0}, {"date": "2021-10-22", "close": 27.86, "volume": 2934368.0}, {"date": "2021-10-25", "close": 27.69, "volume": 1399830.0}, {"date": "2021-10-26", "close": 27.72, "volume": 2538955.0}, {"date": "2021-10-27", "close": 27.0, "volume": 3270644.0}, {"date": "2021-10-28", "close": 26.81, "volume": 2490390.0}, {"date": "2021-10-29", "close": 25.47, "volume": 3752947.0}, {"date": "2021-11-01", "close": 26.26, "volume": 2086795.0}, {"date": "2021-11-02", "close": 26.09, "volume": 3782741.0}, {"date": "2021-11-03", "close": 26.25, "volume": 4167042.0}, {"date": "2021-11-04", "close": 25.95, "volume": 3677657.0}, {"date": "2021-11-05", "close": 26.36, "volume": 2961342.0}, {"date": "2021-11-08", "close": 26.1, "volume": 1867370.0}, {"date": "2021-11-09", "close": 25.71, "volume": 1311584.0}, {"date": "2021-11-10", "close": 25.63, "volume": 3328817.0}, {"date": "2021-11-11", "close": 26.24, "volume": 3196646.0}, {"date": "2021-11-12", "close": 26.49, "volume": 1502931.0}, {"date": "2021-11-15", "close": 26.54, "volume": 1402590.0}, {"date": "2021-11-16", "close": 26.11, "volume": 1504304.0}, {"date": "2021-11-17", "close": 26.38, "volume": 2495421.0}, {"date": "2021-11-18", "close": 25.78, "volume": 2070502.0}, {"date": "2021-11-19", "close": 25.27, "volume": 2401537.0}, {"date": "2021-11-22", "close": 25.47, "volume": 2091293.0}, {"date": "2021-11-23", "close": 25.82, "volume": 1378492.0}, {"date": "2021-11-24", "close": 25.5, "volume": 1915989.0}, {"date": "2021-11-26", "close": 24.45, "volume": 3018378.0}, {"date": "2021-11-29", "close": 23.95, "volume": 2325638.0}, {"date": "2021-11-30", "close": 23.1, "volume": 3632748.0}, {"date": "2021-12-01", "close": 22.38, "volume": 2489126.0}, {"date": "2021-12-02", "close": 23.03, "volume": 2884857.0}, {"date": "2021-12-03", "close": 23.21, "volume": 3117762.0}, {"date": "2021-12-06", "close": 23.64, "volume": 2568743.0}, {"date": "2021-12-07", "close": 24.1, "volume": 2320867.0}, {"date": "2021-12-08", "close": 24.03, "volume": 1690621.0}, {"date": "2021-12-09", "close": 24.14, "volume": 1399951.0}, {"date": "2021-12-10", "close": 24.01, "volume": 1268755.0}, {"date": "2021-12-13", "close": 23.41, "volume": 2867029.0}, {"date": "2021-12-14", "close": 23.8, "volume": 2009923.0}, {"date": "2021-12-15", "close": 24.1, "volume": 1867439.0}, {"date": "2021-12-16", "close": 24.18, "volume": 1950460.0}, {"date": "2021-12-17", "close": 23.7, "volume": 5489085.0}, {"date": "2021-12-20", "close": 22.68, "volume": 2906958.0}, {"date": "2021-12-21", "close": 23.84, "volume": 1800087.0}, {"date": "2021-12-22", "close": 24.09, "volume": 1130496.0}, {"date": "2021-12-23", "close": 24.47, "volume": 1251756.0}, {"date": "2021-12-27", "close": 24.59, "volume": 1262891.0}, {"date": "2021-12-28", "close": 24.68, "volume": 878181.0}, {"date": "2021-12-29", "close": 24.69, "volume": 974678.0}, {"date": "2021-12-30", "close": 24.66, "volume": 856412.0}, {"date": "2021-12-31", "close": 24.57, "volume": 800389.0}, {"date": "2022-01-03", "close": 25.3, "volume": 1487441.0}, {"date": "2022-01-04", "close": 26.2, "volume": 2159558.0}, {"date": "2022-01-05", "close": 26.24, "volume": 2323064.0}, {"date": "2022-01-06", "close": 27.09, "volume": 3037243.0}, {"date": "2022-01-07", "close": 27.89, "volume": 2589192.0}, {"date": "2022-01-10", "close": 27.4, "volume": 2275148.0}, {"date": "2022-01-11", "close": 27.5, "volume": 1717148.0}, {"date": "2022-01-12", "close": 27.3, "volume": 2283397.0}, {"date": "2022-01-13", "close": 27.75, "volume": 1768840.0}, {"date": "2022-01-14", "close": 28.1, "volume": 1876310.0}, {"date": "2022-01-18", "close": 27.66, "volume": 1876458.0}, {"date": "2022-01-19", "close": 26.96, "volume": 2026004.0}, {"date": "2022-01-20", "close": 26.67, "volume": 1584321.0}, {"date": "2022-01-21", "close": 25.7, "volume": 2282841.0}, {"date": "2022-01-24", "close": 25.65, "volume": 2446060.0}, {"date": "2022-01-25", "close": 26.19, "volume": 2648705.0}, {"date": "2022-01-26", "close": 26.26, "volume": 2731040.0}, {"date": "2022-01-27", "close": 25.32, "volume": 3230005.0}, {"date": "2022-01-28", "close": 24.99, "volume": 2875479.0}, {"date": "2022-01-31", "close": 25.38, "volume": 2829422.0}, {"date": "2022-02-01", "close": 25.34, "volume": 5042974.0}, {"date": "2022-02-02", "close": 25.76, "volume": 2818199.0}, {"date": "2022-02-03", "close": 25.84, "volume": 2615503.0}, {"date": "2022-02-04", "close": 27.14, "volume": 3234660.0}, {"date": "2022-02-07", "close": 27.29, "volume": 2785180.0}, {"date": "2022-02-08", "close": 28.67, "volume": 3608533.0}, {"date": "2022-02-09", "close": 28.24, "volume": 2853536.0}, {"date": "2022-02-10", "close": 28.79, "volume": 2721243.0}, {"date": "2022-02-11", "close": 29.24, "volume": 3323268.0}, {"date": "2022-02-14", "close": 28.55, "volume": 3145907.0}, {"date": "2022-02-15", "close": 29.49, "volume": 2028646.0}, {"date": "2022-02-16", "close": 29.61, "volume": 2182270.0}, {"date": "2022-02-17", "close": 28.77, "volume": 2103173.0}, {"date": "2022-02-18", "close": 28.82, "volume": 3549245.0}, {"date": "2022-02-22", "close": 28.14, "volume": 2908452.0}, {"date": "2022-02-23", "close": 27.95, "volume": 2450144.0}, {"date": "2022-02-24", "close": 27.3, "volume": 3224901.0}, {"date": "2022-02-25", "close": 28.52, "volume": 3047431.0}, {"date": "2022-02-28", "close": 27.92, "volume": 2201485.0}, {"date": "2022-03-01", "close": 26.88, "volume": 4673672.0}, {"date": "2022-03-02", "close": 28.34, "volume": 3108737.0}, {"date": "2022-03-03", "close": 28.58, "volume": 2570437.0}, {"date": "2022-03-04", "close": 27.52, "volume": 2919160.0}, {"date": "2022-03-07", "close": 26.35, "volume": 2436218.0}, {"date": "2022-03-08", "close": 26.59, "volume": 2778199.0}, {"date": "2022-03-09", "close": 27.54, "volume": 1904919.0}, {"date": "2022-03-10", "close": 27.38, "volume": 1869970.0}, {"date": "2022-03-11", "close": 27.06, "volume": 2254373.0}, {"date": "2022-03-14", "close": 27.55, "volume": 2654584.0}, {"date": "2022-03-15", "close": 27.78, "volume": 1880331.0}, {"date": "2022-03-16", "close": 29.23, "volume": 4045356.0}, {"date": "2022-03-17", "close": 29.49, "volume": 2163964.0}, {"date": "2022-03-18", "close": 29.47, "volume": 4632332.0}, {"date": "2022-03-21", "close": 29.66, "volume": 1768714.0}, {"date": "2022-03-22", "close": 30.37, "volume": 2059447.0}, {"date": "2022-03-23", "close": 30.24, "volume": 3037481.0}, {"date": "2022-03-24", "close": 31.25, "volume": 2469114.0}, {"date": "2022-03-25", "close": 31.8, "volume": 2054586.0}, {"date": "2022-03-28", "close": 31.49, "volume": 1685543.0}, {"date": "2022-03-29", "close": 31.78, "volume": 2189114.0}, {"date": "2022-03-30", "close": 31.52, "volume": 1834132.0}, {"date": "2022-03-31", "close": 31.51, "volume": 2328064.0}, {"date": "2022-04-01", "close": 31.62, "volume": 1372810.0}, {"date": "2022-04-04", "close": 30.61, "volume": 2044066.0}, {"date": "2022-04-05", "close": 31.25, "volume": 3763619.0}, {"date": "2022-04-06", "close": 31.63, "volume": 2874258.0}, {"date": "2022-04-07", "close": 31.43, "volume": 2431442.0}, {"date": "2022-04-08", "close": 32.23, "volume": 2428128.0}, {"date": "2022-04-11", "close": 32.15, "volume": 1796688.0}, {"date": "2022-04-12", "close": 31.96, "volume": 1658901.0}, {"date": "2022-04-13", "close": 32.34, "volume": 1527386.0}, {"date": "2022-04-14", "close": 32.76, "volume": 1773394.0}, {"date": "2022-04-18", "close": 33.01, "volume": 1416714.0}, {"date": "2022-04-19", "close": 33.44, "volume": 1421653.0}, {"date": "2022-04-20", "close": 33.78, "volume": 1901219.0}, {"date": "2022-04-21", "close": 34.01, "volume": 2717889.0}, {"date": "2022-04-22", "close": 33.3, "volume": 4262018.0}, {"date": "2022-04-25", "close": 32.89, "volume": 2470787.0}, {"date": "2022-04-26", "close": 31.25, "volume": 3239202.0}, {"date": "2022-04-27", "close": 31.46, "volume": 2866811.0}, {"date": "2022-04-28", "close": 31.52, "volume": 1624748.0}, {"date": "2022-04-29", "close": 30.52, "volume": 2358740.0}, {"date": "2022-05-02", "close": 30.82, "volume": 2139919.0}, {"date": "2022-05-03", "close": 31.2, "volume": 2119198.0}, {"date": "2022-05-04", "close": 32.36, "volume": 2282850.0}, {"date": "2022-05-05", "close": 31.91, "volume": 2563204.0}, {"date": "2022-05-06", "close": 36.31, "volume": 5662272.0}, {"date": "2022-05-09", "close": 36.26, "volume": 4323241.0}, {"date": "2022-05-10", "close": 35.27, "volume": 3168970.0}, {"date": "2022-05-11", "close": 34.96, "volume": 2834308.0}, {"date": "2022-05-12", "close": 34.13, "volume": 3749363.0}, {"date": "2022-05-13", "close": 34.49, "volume": 2170770.0}, {"date": "2022-05-16", "close": 34.61, "volume": 2134061.0}, {"date": "2022-05-17", "close": 36.38, "volume": 2319117.0}, {"date": "2022-05-18", "close": 35.18, "volume": 2022641.0}, {"date": "2022-05-19", "close": 34.97, "volume": 2464392.0}, {"date": "2022-05-20", "close": 34.19, "volume": 2536006.0}, {"date": "2022-05-23", "close": 35.18, "volume": 2614231.0}, {"date": "2022-05-24", "close": 34.78, "volume": 1885095.0}, {"date": "2022-05-25", "close": 35.08, "volume": 1593397.0}, {"date": "2022-05-26", "close": 35.97, "volume": 2202855.0}, {"date": "2022-05-27", "close": 36.58, "volume": 1850833.0}, {"date": "2022-05-31", "close": 36.45, "volume": 1957761.0}, {"date": "2022-06-01", "close": 36.48, "volume": 1864351.0}, {"date": "2022-06-02", "close": 36.64, "volume": 1481003.0}, {"date": "2022-06-03", "close": 36.28, "volume": 1391692.0}, {"date": "2022-06-06", "close": 37.16, "volume": 3763645.0}, {"date": "2022-06-07", "close": 37.14, "volume": 1614952.0}, {"date": "2022-06-08", "close": 36.57, "volume": 1516658.0}, {"date": "2022-06-09", "close": 35.88, "volume": 1561523.0}, {"date": "2022-06-10", "close": 35.15, "volume": 2306272.0}, {"date": "2022-06-13", "close": 33.68, "volume": 2952029.0}, {"date": "2022-06-14", "close": 33.79, "volume": 1853066.0}, {"date": "2022-06-15", "close": 33.52, "volume": 1956608.0}, {"date": "2022-06-16", "close": 32.59, "volume": 2526344.0}, {"date": "2022-06-17", "close": 32.56, "volume": 4783470.0}, {"date": "2022-06-21", "close": 33.87, "volume": 1795230.0}, {"date": "2022-06-22", "close": 33.2, "volume": 1976108.0}, {"date": "2022-06-23", "close": 32.41, "volume": 1444396.0}, {"date": "2022-06-24", "close": 34.29, "volume": 3129434.0}, {"date": "2022-06-27", "close": 34.21, "volume": 1572555.0}, {"date": "2022-06-28", "close": 34.44, "volume": 1200606.0}, {"date": "2022-06-29", "close": 34.38, "volume": 2036189.0}, {"date": "2022-06-30", "close": 34.02, "volume": 1195956.0}, {"date": "2022-07-01", "close": 33.81, "volume": 2005176.0}, {"date": "2022-07-05", "close": 31.93, "volume": 2656698.0}, {"date": "2022-07-06", "close": 32.32, "volume": 2449846.0}, {"date": "2022-07-07", "close": 32.85, "volume": 2142665.0}, {"date": "2022-07-08", "close": 33.46, "volume": 1892982.0}, {"date": "2022-07-11", "close": 33.54, "volume": 1501028.0}, {"date": "2022-07-12", "close": 33.05, "volume": 1305052.0}, {"date": "2022-07-13", "close": 32.38, "volume": 1415494.0}, {"date": "2022-07-14", "close": 31.69, "volume": 1750587.0}, {"date": "2022-07-15", "close": 32.16, "volume": 1390547.0}, {"date": "2022-07-18", "close": 32.36, "volume": 1724974.0}, {"date": "2022-07-19", "close": 33.03, "volume": 1201617.0}, {"date": "2022-07-20", "close": 32.97, "volume": 1376166.0}, {"date": "2022-07-21", "close": 32.48, "volume": 1194549.0}, {"date": "2022-07-22", "close": 32.07, "volume": 1191983.0}, {"date": "2022-07-25", "close": 32.9, "volume": 953045.0}, {"date": "2022-07-26", "close": 32.64, "volume": 752425.0}, {"date": "2022-07-27", "close": 33.03, "volume": 1079669.0}, {"date": "2022-07-28", "close": 31.82, "volume": 1305423.0}, {"date": "2022-07-29", "close": 32.19, "volume": 2504537.0}, {"date": "2022-08-01", "close": 31.92, "volume": 2358423.0}, {"date": "2022-08-02", "close": 31.36, "volume": 2181691.0}, {"date": "2022-08-03", "close": 35.93, "volume": 3273549.0}, {"date": "2022-08-04", "close": 35.2, "volume": 1711785.0}, {"date": "2022-08-05", "close": 35.9, "volume": 1519251.0}, {"date": "2022-08-08", "close": 35.93, "volume": 1155664.0}, {"date": "2022-08-09", "close": 36.79, "volume": 1412018.0}, {"date": "2022-08-10", "close": 37.31, "volume": 1351773.0}, {"date": "2022-08-11", "close": 38.12, "volume": 1626189.0}, {"date": "2022-08-12", "close": 38.89, "volume": 1297680.0}, {"date": "2022-08-15", "close": 38.93, "volume": 1352794.0}, {"date": "2022-08-16", "close": 39.36, "volume": 1477146.0}, {"date": "2022-08-17", "close": 39.33, "volume": 1373206.0}, {"date": "2022-08-18", "close": 39.82, "volume": 1094618.0}, {"date": "2022-08-19", "close": 39.56, "volume": 1294794.0}, {"date": "2022-08-22", "close": 38.98, "volume": 1051045.0}, {"date": "2022-08-23", "close": 39.06, "volume": 1429622.0}, {"date": "2022-08-24", "close": 39.34, "volume": 735678.0}, {"date": "2022-08-25", "close": 40.06, "volume": 1258112.0}, {"date": "2022-08-26", "close": 38.88, "volume": 1151163.0}, {"date": "2022-08-29", "close": 38.62, "volume": 1011913.0}, {"date": "2022-08-30", "close": 38.19, "volume": 899330.0}, {"date": "2022-08-31", "close": 37.85, "volume": 1741411.0}, {"date": "2022-09-01", "close": 37.91, "volume": 1431234.0}, {"date": "2022-09-02", "close": 37.63, "volume": 1033404.0}, {"date": "2022-09-06", "close": 37.62, "volume": 3227286.0}, {"date": "2022-09-07", "close": 38.04, "volume": 1133427.0}, {"date": "2022-09-08", "close": 38.43, "volume": 950056.0}, {"date": "2022-09-09", "close": 39.16, "volume": 1442944.0}, {"date": "2022-09-12", "close": 39.98, "volume": 1524736.0}, {"date": "2022-09-13", "close": 39.66, "volume": 1764504.0}, {"date": "2022-09-14", "close": 40.15, "volume": 2713009.0}, {"date": "2022-09-15", "close": 40.7, "volume": 2290837.0}, {"date": "2022-09-16", "close": 40.02, "volume": 5111407.0}, {"date": "2022-09-19", "close": 40.9, "volume": 1135972.0}, {"date": "2022-09-20", "close": 40.38, "volume": 1660823.0}, {"date": "2022-09-21", "close": 39.93, "volume": 1415090.0}, {"date": "2022-09-22", "close": 40.06, "volume": 1398685.0}, {"date": "2022-09-23", "close": 38.91, "volume": 2028986.0}, {"date": "2022-09-26", "close": 38.44, "volume": 1514853.0}, {"date": "2022-09-27", "close": 38.22, "volume": 1486645.0}, {"date": "2022-09-28", "close": 39.02, "volume": 1138831.0}, {"date": "2022-09-29", "close": 38.8, "volume": 1214715.0}, {"date": "2022-09-30", "close": 38.8, "volume": 1258209.0}, {"date": "2022-10-03", "close": 39.5, "volume": 1308888.0}, {"date": "2022-10-04", "close": 41.24, "volume": 1966155.0}, {"date": "2022-10-05", "close": 41.05, "volume": 1130102.0}, {"date": "2022-10-06", "close": 41.21, "volume": 1210322.0}, {"date": "2022-10-07", "close": 41.62, "volume": 1482483.0}, {"date": "2022-10-10", "close": 41.42, "volume": 1095205.0}, {"date": "2022-10-11", "close": 41.09, "volume": 1684892.0}, {"date": "2022-10-12", "close": 40.66, "volume": 1217802.0}, {"date": "2022-10-13", "close": 42.7, "volume": 1970055.0}, {"date": "2022-10-14", "close": 41.77, "volume": 1438780.0}, {"date": "2022-10-17", "close": 42.14, "volume": 1387604.0}, {"date": "2022-10-18", "close": 43.06, "volume": 2565045.0}, {"date": "2022-10-19", "close": 43.1, "volume": 1795826.0}, {"date": "2022-10-20", "close": 42.46, "volume": 1678979.0}, {"date": "2022-10-21", "close": 43.59, "volume": 1008033.0}, {"date": "2022-10-24", "close": 44.14, "volume": 1008209.0}, {"date": "2022-10-25", "close": 44.77, "volume": 1447755.0}, {"date": "2022-10-26", "close": 44.43, "volume": 1539424.0}, {"date": "2022-10-27", "close": 44.8, "volume": 1143858.0}, {"date": "2022-10-28", "close": 46.09, "volume": 1383110.0}, {"date": "2022-10-31", "close": 45.59, "volume": 1658048.0}, {"date": "2022-11-01", "close": 45.68, "volume": 1751269.0}, {"date": "2022-11-02", "close": 44.9, "volume": 2142331.0}, {"date": "2022-11-03", "close": 44.52, "volume": 1307454.0}, {"date": "2022-11-04", "close": 45.14, "volume": 971112.0}, {"date": "2022-11-07", "close": 45.51, "volume": 935669.0}, {"date": "2022-11-08", "close": 44.73, "volume": 1046498.0}, {"date": "2022-11-09", "close": 44.15, "volume": 1166988.0}, {"date": "2022-11-10", "close": 42.48, "volume": 3213405.0}, {"date": "2022-11-11", "close": 40.5, "volume": 2772259.0}, {"date": "2022-11-14", "close": 40.5, "volume": 2252035.0}, {"date": "2022-11-15", "close": 40.55, "volume": 1859983.0}, {"date": "2022-11-16", "close": 40.0, "volume": 1572338.0}, {"date": "2022-11-17", "close": 40.91, "volume": 1979205.0}, {"date": "2022-11-18", "close": 40.84, "volume": 1646545.0}, {"date": "2022-11-21", "close": 40.72, "volume": 1045888.0}, {"date": "2022-11-22", "close": 41.55, "volume": 1163992.0}, {"date": "2022-11-23", "close": 40.96, "volume": 911073.0}, {"date": "2022-11-25", "close": 41.5, "volume": 483585.0}, {"date": "2022-11-28", "close": 41.3, "volume": 1073769.0}, {"date": "2022-11-29", "close": 41.72, "volume": 905595.0}, {"date": "2022-11-30", "close": 42.18, "volume": 1598095.0}, {"date": "2022-12-01", "close": 41.96, "volume": 1401650.0}, {"date": "2022-12-02", "close": 42.87, "volume": 1623233.0}, {"date": "2022-12-05", "close": 41.59, "volume": 1153946.0}, {"date": "2022-12-06", "close": 41.98, "volume": 1554216.0}, {"date": "2022-12-07", "close": 41.06, "volume": 1206225.0}, {"date": "2022-12-08", "close": 40.49, "volume": 1187681.0}, {"date": "2022-12-09", "close": 39.99, "volume": 951930.0}, {"date": "2022-12-12", "close": 40.15, "volume": 1641059.0}, {"date": "2022-12-13", "close": 38.98, "volume": 2185180.0}, {"date": "2022-12-14", "close": 39.57, "volume": 1435554.0}, {"date": "2022-12-15", "close": 39.4, "volume": 1684423.0}, {"date": "2022-12-16", "close": 39.05, "volume": 2999665.0}, {"date": "2022-12-19", "close": 39.26, "volume": 923598.0}, {"date": "2022-12-20", "close": 40.13, "volume": 1858424.0}, {"date": "2022-12-21", "close": 40.81, "volume": 1199105.0}, {"date": "2022-12-22", "close": 40.5, "volume": 939631.0}, {"date": "2022-12-23", "close": 41.08, "volume": 649600.0}, {"date": "2022-12-27", "close": 41.08, "volume": 712305.0}, {"date": "2022-12-28", "close": 40.73, "volume": 714733.0}, {"date": "2022-12-29", "close": 41.17, "volume": 634188.0}, {"date": "2022-12-30", "close": 41.03, "volume": 778195.0}, {"date": "2023-01-03", "close": 40.25, "volume": 1264630.0}, {"date": "2023-01-04", "close": 40.59, "volume": 1152137.0}, {"date": "2023-01-05", "close": 40.89, "volume": 1191763.0}, {"date": "2023-01-06", "close": 41.14, "volume": 1669860.0}, {"date": "2023-01-09", "close": 40.32, "volume": 1032406.0}, {"date": "2023-01-10", "close": 40.98, "volume": 811654.0}, {"date": "2023-01-11", "close": 40.74, "volume": 949363.0}, {"date": "2023-01-12", "close": 41.14, "volume": 970932.0}, {"date": "2023-01-13", "close": 41.37, "volume": 629696.0}, {"date": "2023-01-17", "close": 41.12, "volume": 1053683.0}, {"date": "2023-01-18", "close": 39.87, "volume": 1495684.0}, {"date": "2023-01-19", "close": 39.8, "volume": 1109961.0}, {"date": "2023-01-20", "close": 40.3, "volume": 1240053.0}, {"date": "2023-01-23", "close": 40.68, "volume": 711790.0}, {"date": "2023-01-24", "close": 41.17, "volume": 801693.0}, {"date": "2023-01-25", "close": 41.46, "volume": 943290.0}, {"date": "2023-01-26", "close": 41.6, "volume": 936381.0}, {"date": "2023-01-27", "close": 41.56, "volume": 912239.0}, {"date": "2023-01-30", "close": 41.1, "volume": 1222003.0}, {"date": "2023-01-31", "close": 42.03, "volume": 4159625.0}, {"date": "2023-02-01", "close": 43.3, "volume": 3193875.0}, {"date": "2023-02-02", "close": 40.94, "volume": 2359684.0}, {"date": "2023-02-03", "close": 41.55, "volume": 2118189.0}, {"date": "2023-02-06", "close": 42.35, "volume": 1567934.0}, {"date": "2023-02-07", "close": 42.78, "volume": 1546663.0}, {"date": "2023-02-08", "close": 42.6, "volume": 1581326.0}, {"date": "2023-02-09", "close": 41.32, "volume": 1562278.0}, {"date": "2023-02-10", "close": 42.46, "volume": 1483758.0}, {"date": "2023-02-13", "close": 42.76, "volume": 1253748.0}, {"date": "2023-02-14", "close": 42.64, "volume": 1043142.0}, {"date": "2023-02-15", "close": 42.42, "volume": 1088547.0}, {"date": "2023-02-16", "close": 42.82, "volume": 1159376.0}, {"date": "2023-02-17", "close": 42.81, "volume": 1913437.0}, {"date": "2023-02-21", "close": 42.16, "volume": 1505683.0}, {"date": "2023-02-22", "close": 42.05, "volume": 1987662.0}, {"date": "2023-02-23", "close": 43.91, "volume": 2413944.0}, {"date": "2023-02-24", "close": 44.64, "volume": 1977848.0}, {"date": "2023-02-27", "close": 44.26, "volume": 1565215.0}, {"date": "2023-02-28", "close": 44.55, "volume": 2013505.0}, {"date": "2023-03-01", "close": 45.57, "volume": 2310478.0}, {"date": "2023-03-02", "close": 44.97, "volume": 1657648.0}, {"date": "2023-03-03", "close": 45.41, "volume": 1542460.0}, {"date": "2023-03-06", "close": 45.08, "volume": 1792424.0}, {"date": "2023-03-07", "close": 45.19, "volume": 1331412.0}, {"date": "2023-03-08", "close": 44.0, "volume": 1778608.0}, {"date": "2023-03-09", "close": 42.48, "volume": 1246519.0}, {"date": "2023-03-10", "close": 40.37, "volume": 2587171.0}, {"date": "2023-03-13", "close": 36.64, "volume": 4192071.0}, {"date": "2023-03-14", "close": 39.85, "volume": 4066147.0}, {"date": "2023-03-15", "close": 37.86, "volume": 3314709.0}, {"date": "2023-03-16", "close": 38.41, "volume": 2756680.0}, {"date": "2023-03-17", "close": 36.65, "volume": 5937922.0}, {"date": "2023-03-20", "close": 38.59, "volume": 2470985.0}, {"date": "2023-03-21", "close": 39.56, "volume": 2470765.0}, {"date": "2023-03-22", "close": 38.01, "volume": 1582901.0}, {"date": "2023-03-23", "close": 37.6, "volume": 1910964.0}, {"date": "2023-03-24", "close": 38.0, "volume": 2367324.0}, {"date": "2023-03-27", "close": 39.11, "volume": 3440615.0}, {"date": "2023-03-28", "close": 38.79, "volume": 1869783.0}, {"date": "2023-03-29", "close": 39.31, "volume": 1186567.0}, {"date": "2023-03-30", "close": 39.01, "volume": 1098936.0}, {"date": "2023-03-31", "close": 39.56, "volume": 1227769.0}, {"date": "2023-04-03", "close": 39.2, "volume": 1683197.0}, {"date": "2023-04-04", "close": 39.09, "volume": 1680338.0}, {"date": "2023-04-05", "close": 39.26, "volume": 1466146.0}, {"date": "2023-04-06", "close": 38.84, "volume": 823987.0}, {"date": "2023-04-10", "close": 39.3, "volume": 794517.0}, {"date": "2023-04-11", "close": 39.66, "volume": 1259938.0}, {"date": "2023-04-12", "close": 39.86, "volume": 1288415.0}, {"date": "2023-04-13", "close": 39.93, "volume": 1509302.0}, {"date": "2023-04-14", "close": 40.03, "volume": 1213482.0}, {"date": "2023-04-17", "close": 40.91, "volume": 1431930.0}, {"date": "2023-04-18", "close": 41.23, "volume": 1052883.0}, {"date": "2023-04-19", "close": 41.43, "volume": 986446.0}, {"date": "2023-04-20", "close": 41.23, "volume": 866966.0}, {"date": "2023-04-21", "close": 40.48, "volume": 1137857.0}, {"date": "2023-04-24", "close": 40.77, "volume": 694471.0}, {"date": "2023-04-25", "close": 40.44, "volume": 863392.0}, {"date": "2023-04-26", "close": 40.29, "volume": 988014.0}, {"date": "2023-04-27", "close": 41.27, "volume": 999241.0}, {"date": "2023-04-28", "close": 42.2, "volume": 1567401.0}, {"date": "2023-05-01", "close": 41.83, "volume": 1807287.0}, {"date": "2023-05-02", "close": 40.96, "volume": 1746156.0}, {"date": "2023-05-03", "close": 43.88, "volume": 3236644.0}, {"date": "2023-05-04", "close": 42.94, "volume": 2160701.0}, {"date": "2023-05-05", "close": 44.18, "volume": 1464902.0}, {"date": "2023-05-08", "close": 44.78, "volume": 1381880.0}, {"date": "2023-05-09", "close": 44.31, "volume": 1670862.0}, {"date": "2023-05-10", "close": 44.14, "volume": 1157356.0}, {"date": "2023-05-11", "close": 43.5, "volume": 776404.0}, {"date": "2023-05-12", "close": 43.97, "volume": 1468575.0}, {"date": "2023-05-15", "close": 44.63, "volume": 1809833.0}, {"date": "2023-05-16", "close": 44.54, "volume": 1613029.0}, {"date": "2023-05-17", "close": 45.96, "volume": 1795331.0}, {"date": "2023-05-18", "close": 46.42, "volume": 1293366.0}, {"date": "2023-05-19", "close": 46.35, "volume": 1219517.0}, {"date": "2023-05-22", "close": 46.49, "volume": 676295.0}, {"date": "2023-05-23", "close": 45.52, "volume": 1017810.0}, {"date": "2023-05-24", "close": 44.89, "volume": 873962.0}, {"date": "2023-05-25", "close": 45.58, "volume": 809770.0}, {"date": "2023-05-26", "close": 45.5, "volume": 687533.0}, {"date": "2023-05-30", "close": 45.08, "volume": 1257727.0}, {"date": "2023-05-31", "close": 43.45, "volume": 1797786.0}, {"date": "2023-06-01", "close": 43.48, "volume": 2039167.0}, {"date": "2023-06-02", "close": 44.89, "volume": 1105112.0}, {"date": "2023-06-05", "close": 44.07, "volume": 1114785.0}, {"date": "2023-06-06", "close": 45.08, "volume": 1006455.0}, {"date": "2023-06-07", "close": 45.69, "volume": 1332425.0}, {"date": "2023-06-08", "close": 45.5, "volume": 838220.0}, {"date": "2023-06-09", "close": 45.5, "volume": 706684.0}, {"date": "2023-06-12", "close": 45.65, "volume": 759341.0}, {"date": "2023-06-13", "close": 45.99, "volume": 917964.0}, {"date": "2023-06-14", "close": 45.24, "volume": 1138439.0}, {"date": "2023-06-15", "close": 45.66, "volume": 1197101.0}, {"date": "2023-06-16", "close": 45.4, "volume": 2031650.0}, {"date": "2023-06-20", "close": 45.55, "volume": 1107413.0}, {"date": "2023-06-21", "close": 45.6, "volume": 1018554.0}, {"date": "2023-06-22", "close": 46.17, "volume": 1305507.0}, {"date": "2023-06-23", "close": 45.78, "volume": 1405585.0}, {"date": "2023-06-26", "close": 46.33, "volume": 978324.0}, {"date": "2023-06-27", "close": 47.03, "volume": 1015527.0}, {"date": "2023-06-28", "close": 46.89, "volume": 888438.0}, {"date": "2023-06-29", "close": 47.45, "volume": 848159.0}, {"date": "2023-06-30", "close": 47.7, "volume": 979417.0}, {"date": "2023-07-03", "close": 48.0, "volume": 636046.0}, {"date": "2023-07-05", "close": 47.97, "volume": 996606.0}, {"date": "2023-07-06", "close": 48.29, "volume": 1052121.0}, {"date": "2023-07-07", "close": 49.01, "volume": 1718104.0}, {"date": "2023-07-10", "close": 48.41, "volume": 1084530.0}, {"date": "2023-07-11", "close": 48.48, "volume": 1398050.0}, {"date": "2023-07-12", "close": 47.59, "volume": 1540646.0}, {"date": "2023-07-13", "close": 47.45, "volume": 1275482.0}, {"date": "2023-07-14", "close": 47.27, "volume": 954371.0}, {"date": "2023-07-17", "close": 48.49, "volume": 1129636.0}, {"date": "2023-07-18", "close": 48.3, "volume": 1119595.0}, {"date": "2023-07-19", "close": 48.19, "volume": 1223190.0}, {"date": "2023-07-20", "close": 49.07, "volume": 695932.0}, {"date": "2023-07-21", "close": 48.71, "volume": 690138.0}, {"date": "2023-07-24", "close": 48.92, "volume": 502697.0}, {"date": "2023-07-25", "close": 48.76, "volume": 880880.0}, {"date": "2023-07-26", "close": 48.95, "volume": 983150.0}, {"date": "2023-07-27", "close": 48.71, "volume": 853319.0}, {"date": "2023-07-28", "close": 48.84, "volume": 984248.0}, {"date": "2023-07-31", "close": 48.61, "volume": 1116662.0}, {"date": "2023-08-01", "close": 48.63, "volume": 2046518.0}, {"date": "2023-08-02", "close": 49.21, "volume": 1569855.0}, {"date": "2023-08-03", "close": 50.39, "volume": 1690024.0}, {"date": "2023-08-04", "close": 50.32, "volume": 1133596.0}, {"date": "2023-08-07", "close": 50.4, "volume": 815347.0}, {"date": "2023-08-08", "close": 49.71, "volume": 819212.0}, {"date": "2023-08-09", "close": 48.95, "volume": 865813.0}, {"date": "2023-08-10", "close": 48.6, "volume": 916469.0}, {"date": "2023-08-11", "close": 49.25, "volume": 751018.0}, {"date": "2023-08-14", "close": 49.42, "volume": 916094.0}, {"date": "2023-08-15", "close": 48.93, "volume": 637903.0}, {"date": "2023-08-16", "close": 48.81, "volume": 675404.0}, {"date": "2023-08-17", "close": 49.09, "volume": 1042317.0}, {"date": "2023-08-18", "close": 48.79, "volume": 1009626.0}, {"date": "2023-08-21", "close": 49.06, "volume": 781825.0}, {"date": "2023-08-22", "close": 48.37, "volume": 648729.0}, {"date": "2023-08-23", "close": 48.45, "volume": 646797.0}, {"date": "2023-08-24", "close": 48.79, "volume": 769150.0}, {"date": "2023-08-25", "close": 48.98, "volume": 748752.0}, {"date": "2023-08-28", "close": 49.19, "volume": 426143.0}, {"date": "2023-08-29", "close": 49.44, "volume": 832752.0}, {"date": "2023-08-30", "close": 49.29, "volume": 747067.0}, {"date": "2023-08-31", "close": 49.19, "volume": 963502.0}, {"date": "2023-09-01", "close": 49.48, "volume": 904067.0}, {"date": "2023-09-05", "close": 48.87, "volume": 1037761.0}, {"date": "2023-09-06", "close": 48.59, "volume": 867979.0}, {"date": "2023-09-07", "close": 47.91, "volume": 1919596.0}, {"date": "2023-09-08", "close": 48.14, "volume": 934850.0}, {"date": "2023-09-11", "close": 48.43, "volume": 1169296.0}, {"date": "2023-09-12", "close": 48.51, "volume": 1179200.0}, {"date": "2023-09-13", "close": 48.22, "volume": 1058021.0}, {"date": "2023-09-14", "close": 48.97, "volume": 1113899.0}, {"date": "2023-09-15", "close": 48.53, "volume": 3735923.0}, {"date": "2023-09-18", "close": 48.44, "volume": 926891.0}, {"date": "2023-09-19", "close": 49.15, "volume": 971743.0}, {"date": "2023-09-20", "close": 49.13, "volume": 727889.0}, {"date": "2023-09-21", "close": 49.97, "volume": 1317043.0}, {"date": "2023-09-22", "close": 49.96, "volume": 867481.0}, {"date": "2023-09-25", "close": 50.22, "volume": 909956.0}, {"date": "2023-09-26", "close": 49.44, "volume": 975113.0}, {"date": "2023-09-27", "close": 49.41, "volume": 649741.0}, {"date": "2023-09-28", "close": 49.9, "volume": 654662.0}, {"date": "2023-09-29", "close": 49.19, "volume": 801938.0}, {"date": "2023-10-02", "close": 49.09, "volume": 622333.0}, {"date": "2023-10-03", "close": 48.11, "volume": 916425.0}, {"date": "2023-10-04", "close": 48.13, "volume": 929495.0}, {"date": "2023-10-05", "close": 48.47, "volume": 828845.0}, {"date": "2023-10-06", "close": 49.57, "volume": 851035.0}, {"date": "2023-10-09", "close": 49.84, "volume": 714781.0}, {"date": "2023-10-10", "close": 50.11, "volume": 1277067.0}, {"date": "2023-10-11", "close": 50.19, "volume": 657813.0}, {"date": "2023-10-12", "close": 50.11, "volume": 605036.0}, {"date": "2023-10-13", "close": 49.94, "volume": 646948.0}, {"date": "2023-10-16", "close": 50.78, "volume": 1108288.0}, {"date": "2023-10-17", "close": 51.67, "volume": 1763631.0}, {"date": "2023-10-18", "close": 51.19, "volume": 709920.0}, {"date": "2023-10-19", "close": 50.44, "volume": 1422545.0}, {"date": "2023-10-20", "close": 48.94, "volume": 1190783.0}, {"date": "2023-10-23", "close": 48.53, "volume": 916952.0}, {"date": "2023-10-24", "close": 48.35, "volume": 664135.0}, {"date": "2023-10-25", "close": 48.17, "volume": 924694.0}, {"date": "2023-10-26", "close": 48.53, "volume": 826324.0}, {"date": "2023-10-27", "close": 48.1, "volume": 877997.0}, {"date": "2023-10-30", "close": 48.77, "volume": 902815.0}, {"date": "2023-10-31", "close": 48.9, "volume": 996909.0}, {"date": "2023-11-01", "close": 42.46, "volume": 6340135.0}, {"date": "2023-11-02", "close": 42.7, "volume": 2717616.0}, {"date": "2023-11-03", "close": 43.62, "volume": 2957131.0}, {"date": "2023-11-06", "close": 43.69, "volume": 1998683.0}, {"date": "2023-11-07", "close": 43.63, "volume": 1522622.0}, {"date": "2023-11-08", "close": 43.26, "volume": 1707217.0}, {"date": "2023-11-09", "close": 43.38, "volume": 2048855.0}, {"date": "2023-11-10", "close": 43.45, "volume": 1597244.0}, {"date": "2023-11-13", "close": 43.2, "volume": 1109356.0}, {"date": "2023-11-14", "close": 42.31, "volume": 4393999.0}, {"date": "2023-11-15", "close": 42.56, "volume": 3689898.0}, {"date": "2023-11-16", "close": 42.08, "volume": 1680590.0}, {"date": "2023-11-17", "close": 42.6, "volume": 2216014.0}, {"date": "2023-11-20", "close": 42.31, "volume": 1378232.0}, {"date": "2023-11-21", "close": 42.6, "volume": 1555401.0}, {"date": "2023-11-22", "close": 42.73, "volume": 879367.0}, {"date": "2023-11-24", "close": 43.17, "volume": 456967.0}, {"date": "2023-11-27", "close": 43.12, "volume": 1452576.0}, {"date": "2023-11-28", "close": 42.17, "volume": 986772.0}, {"date": "2023-11-29", "close": 42.36, "volume": 1920197.0}, {"date": "2023-11-30", "close": 43.0, "volume": 1474915.0}, {"date": "2023-12-01", "close": 43.08, "volume": 1199654.0}, {"date": "2023-12-04", "close": 43.3, "volume": 887191.0}, {"date": "2023-12-05", "close": 42.52, "volume": 1255161.0}, {"date": "2023-12-06", "close": 42.34, "volume": 1755050.0}, {"date": "2023-12-07", "close": 42.63, "volume": 1096308.0}, {"date": "2023-12-08", "close": 42.83, "volume": 855984.0}, {"date": "2023-12-11", "close": 44.75, "volume": 2850533.0}, {"date": "2023-12-12", "close": 45.32, "volume": 2086672.0}, {"date": "2023-12-13", "close": 44.68, "volume": 1898545.0}, {"date": "2023-12-14", "close": 44.06, "volume": 1644757.0}, {"date": "2023-12-15", "close": 43.55, "volume": 3115361.0}, {"date": "2023-12-18", "close": 44.24, "volume": 1277664.0}, {"date": "2023-12-19", "close": 44.76, "volume": 1072201.0}, {"date": "2023-12-20", "close": 44.48, "volume": 1140683.0}, {"date": "2023-12-21", "close": 44.77, "volume": 1086755.0}, {"date": "2023-12-22", "close": 44.94, "volume": 510314.0}, {"date": "2023-12-26", "close": 45.1, "volume": 593128.0}, {"date": "2023-12-27", "close": 45.18, "volume": 715684.0}, {"date": "2023-12-28", "close": 45.29, "volume": 558714.0}, {"date": "2023-12-29", "close": 45.22, "volume": 697282.0}, {"date": "2024-01-02", "close": 45.7, "volume": 900830.0}, {"date": "2024-01-03", "close": 46.25, "volume": 1745382.0}, {"date": "2024-01-04", "close": 46.18, "volume": 1363846.0}, {"date": "2024-01-05", "close": 45.84, "volume": 2515041.0}, {"date": "2024-01-08", "close": 45.7, "volume": 1557302.0}, {"date": "2024-01-09", "close": 45.32, "volume": 1254839.0}, {"date": "2024-01-10", "close": 45.18, "volume": 948446.0}, {"date": "2024-01-11", "close": 45.26, "volume": 1090059.0}, {"date": "2024-01-12", "close": 45.36, "volume": 788184.0}, {"date": "2024-01-16", "close": 45.24, "volume": 843545.0}, {"date": "2024-01-17", "close": 45.4, "volume": 1224575.0}, {"date": "2024-01-18", "close": 45.87, "volume": 1641524.0}, {"date": "2024-01-19", "close": 46.07, "volume": 1030475.0}, {"date": "2024-01-22", "close": 46.67, "volume": 1499667.0}, {"date": "2024-01-23", "close": 46.69, "volume": 990834.0}, {"date": "2024-01-24", "close": 47.09, "volume": 1352810.0}, {"date": "2024-01-25", "close": 47.27, "volume": 1526325.0}, {"date": "2024-01-26", "close": 47.41, "volume": 998580.0}, {"date": "2024-01-29", "close": 46.99, "volume": 1996517.0}, {"date": "2024-01-30", "close": 47.84, "volume": 1807040.0}, {"date": "2024-01-31", "close": 48.34, "volume": 4479619.0}, {"date": "2024-02-01", "close": 47.09, "volume": 2502734.0}, {"date": "2024-02-02", "close": 47.34, "volume": 1362851.0}, {"date": "2024-02-05", "close": 47.5, "volume": 1054260.0}, {"date": "2024-02-06", "close": 47.53, "volume": 1575056.0}, {"date": "2024-02-07", "close": 47.27, "volume": 1346151.0}, {"date": "2024-02-08", "close": 47.35, "volume": 1123599.0}, {"date": "2024-02-09", "close": 47.73, "volume": 870471.0}, {"date": "2024-02-12", "close": 48.45, "volume": 1098574.0}, {"date": "2024-02-13", "close": 48.02, "volume": 1212845.0}, {"date": "2024-02-14", "close": 48.44, "volume": 1219974.0}, {"date": "2024-02-15", "close": 48.7, "volume": 1208839.0}, {"date": "2024-02-16", "close": 48.73, "volume": 1402642.0}, {"date": "2024-02-20", "close": 49.23, "volume": 1405467.0}, {"date": "2024-02-21", "close": 48.98, "volume": 934599.0}, {"date": "2024-02-22", "close": 49.4, "volume": 1011609.0}, {"date": "2024-02-23", "close": 49.58, "volume": 715058.0}, {"date": "2024-02-26", "close": 49.2, "volume": 877221.0}, {"date": "2024-02-27", "close": 49.2, "volume": 2110389.0}, {"date": "2024-02-28", "close": 49.36, "volume": 2583042.0}, {"date": "2024-02-29", "close": 49.45, "volume": 4930174.0}, {"date": "2024-03-01", "close": 49.3, "volume": 2080719.0}, {"date": "2024-03-04", "close": 49.63, "volume": 2302180.0}, {"date": "2024-03-05", "close": 50.48, "volume": 1531479.0}, {"date": "2024-03-06", "close": 50.6, "volume": 1908533.0}, {"date": "2024-03-07", "close": 51.39, "volume": 1164085.0}, {"date": "2024-03-08", "close": 50.4, "volume": 1099986.0}, {"date": "2024-03-11", "close": 50.35, "volume": 996709.0}, {"date": "2024-03-12", "close": 50.89, "volume": 1040773.0}, {"date": "2024-03-13", "close": 51.28, "volume": 1144859.0}, {"date": "2024-03-14", "close": 51.65, "volume": 1298973.0}, {"date": "2024-03-15", "close": 52.11, "volume": 4578348.0}, {"date": "2024-03-18", "close": 51.91, "volume": 1142557.0}, {"date": "2024-03-19", "close": 52.4, "volume": 1060750.0}, {"date": "2024-03-20", "close": 52.99, "volume": 1126485.0}, {"date": "2024-03-21", "close": 52.71, "volume": 1204500.0}, {"date": "2024-03-22", "close": 52.13, "volume": 874785.0}, {"date": "2024-03-25", "close": 53.13, "volume": 930259.0}, {"date": "2024-03-26", "close": 53.15, "volume": 889454.0}, {"date": "2024-03-27", "close": 53.7, "volume": 950902.0}, {"date": "2024-03-28", "close": 53.66, "volume": 1238652.0}, {"date": "2024-04-01", "close": 53.87, "volume": 1165213.0}, {"date": "2024-04-02", "close": 54.1, "volume": 1133838.0}, {"date": "2024-04-03", "close": 54.28, "volume": 1133465.0}, {"date": "2024-04-04", "close": 53.38, "volume": 873719.0}, {"date": "2024-04-05", "close": 53.73, "volume": 748293.0}, {"date": "2024-04-08", "close": 53.27, "volume": 1314385.0}, {"date": "2024-04-09", "close": 51.63, "volume": 1343427.0}, {"date": "2024-04-10", "close": 51.09, "volume": 1287718.0}, {"date": "2024-04-11", "close": 50.25, "volume": 1957653.0}, {"date": "2024-04-12", "close": 50.3, "volume": 1465388.0}, {"date": "2024-04-15", "close": 49.95, "volume": 974339.0}, {"date": "2024-04-16", "close": 50.39, "volume": 1152769.0}, {"date": "2024-04-17", "close": 50.16, "volume": 784609.0}, {"date": "2024-04-18", "close": 50.79, "volume": 1099642.0}, {"date": "2024-04-19", "close": 51.36, "volume": 1270299.0}, {"date": "2024-04-22", "close": 51.8, "volume": 898763.0}, {"date": "2024-04-23", "close": 51.79, "volume": 819232.0}, {"date": "2024-04-24", "close": 51.97, "volume": 919760.0}, {"date": "2024-04-25", "close": 51.36, "volume": 661776.0}, {"date": "2024-04-26", "close": 50.75, "volume": 1016680.0}, {"date": "2024-04-29", "close": 51.01, "volume": 1422131.0}, {"date": "2024-04-30", "close": 50.7, "volume": 1462737.0}, {"date": "2024-05-01", "close": 51.87, "volume": 2805055.0}, {"date": "2024-05-02", "close": 51.69, "volume": 1460822.0}, {"date": "2024-05-03", "close": 51.62, "volume": 983565.0}, {"date": "2024-05-06", "close": 52.18, "volume": 892798.0}, {"date": "2024-05-07", "close": 52.47, "volume": 961414.0}, {"date": "2024-05-08", "close": 52.58, "volume": 848350.0}, {"date": "2024-05-09", "close": 52.67, "volume": 648453.0}, {"date": "2024-05-10", "close": 53.09, "volume": 721554.0}, {"date": "2024-05-13", "close": 52.91, "volume": 752114.0}, {"date": "2024-05-14", "close": 52.94, "volume": 635957.0}, {"date": "2024-05-15", "close": 52.48, "volume": 758037.0}, {"date": "2024-05-16", "close": 52.77, "volume": 778869.0}, {"date": "2024-05-17", "close": 53.09, "volume": 863236.0}, {"date": "2024-05-20", "close": 52.41, "volume": 721445.0}, {"date": "2024-05-21", "close": 52.75, "volume": 510864.0}, {"date": "2024-05-22", "close": 52.92, "volume": 649735.0}, {"date": "2024-05-23", "close": 52.36, "volume": 843970.0}, {"date": "2024-05-24", "close": 52.67, "volume": 478858.0}, {"date": "2024-05-28", "close": 52.28, "volume": 974714.0}, {"date": "2024-05-29", "close": 52.4, "volume": 1144645.0}, {"date": "2024-05-30", "close": 53.01, "volume": 742834.0}, {"date": "2024-05-31", "close": 53.86, "volume": 1603759.0}, {"date": "2024-06-03", "close": 53.82, "volume": 1055033.0}, {"date": "2024-06-04", "close": 52.3, "volume": 1128403.0}, {"date": "2024-06-05", "close": 51.82, "volume": 864647.0}, {"date": "2024-06-06", "close": 51.54, "volume": 962329.0}, {"date": "2024-06-07", "close": 51.76, "volume": 707346.0}, {"date": "2024-06-10", "close": 51.33, "volume": 788270.0}, {"date": "2024-06-11", "close": 50.01, "volume": 1156704.0}, {"date": "2024-06-12", "close": 49.91, "volume": 1383202.0}, {"date": "2024-06-13", "close": 49.74, "volume": 599510.0}, {"date": "2024-06-14", "close": 48.48, "volume": 1059994.0}, {"date": "2024-06-17", "close": 49.21, "volume": 858030.0}, {"date": "2024-06-18", "close": 49.4, "volume": 943535.0}, {"date": "2024-06-20", "close": 50.34, "volume": 906084.0}, {"date": "2024-06-21", "close": 50.85, "volume": 2584283.0}, {"date": "2024-06-24", "close": 50.97, "volume": 1280815.0}, {"date": "2024-06-25", "close": 50.82, "volume": 903850.0}, {"date": "2024-06-26", "close": 50.43, "volume": 1393053.0}, {"date": "2024-06-27", "close": 50.71, "volume": 1069090.0}, {"date": "2024-06-28", "close": 51.11, "volume": 1635126.0}, {"date": "2024-07-01", "close": 51.2, "volume": 829473.0}, {"date": "2024-07-02", "close": 51.49, "volume": 1381596.0}, {"date": "2024-07-03", "close": 50.63, "volume": 746533.0}, {"date": "2024-07-05", "close": 49.81, "volume": 2333472.0}, {"date": "2024-07-08", "close": 50.18, "volume": 1197937.0}, {"date": "2024-07-09", "close": 50.63, "volume": 1021585.0}, {"date": "2024-07-10", "close": 51.24, "volume": 1159006.0}, {"date": "2024-07-11", "close": 51.5, "volume": 1311583.0}, {"date": "2024-07-12", "close": 51.92, "volume": 809044.0}, {"date": "2024-07-15", "close": 52.95, "volume": 1174137.0}, {"date": "2024-07-16", "close": 53.63, "volume": 1274939.0}, {"date": "2024-07-17", "close": 53.91, "volume": 1447404.0}, {"date": "2024-07-18", "close": 53.56, "volume": 1342854.0}, {"date": "2024-07-19", "close": 53.55, "volume": 1006724.0}, {"date": "2024-07-22", "close": 53.83, "volume": 1383146.0}, {"date": "2024-07-23", "close": 53.95, "volume": 798423.0}, {"date": "2024-07-24", "close": 53.58, "volume": 1001051.0}, {"date": "2024-07-25", "close": 53.38, "volume": 1084281.0}, {"date": "2024-07-26", "close": 53.24, "volume": 1059969.0}, {"date": "2024-07-29", "close": 53.52, "volume": 1062888.0}, {"date": "2024-07-30", "close": 54.28, "volume": 1473005.0}, {"date": "2024-07-31", "close": 57.53, "volume": 3091695.0}, {"date": "2024-08-01", "close": 56.56, "volume": 1314260.0}, {"date": "2024-08-02", "close": 53.9, "volume": 2014488.0}, {"date": "2024-08-05", "close": 52.81, "volume": 1665713.0}, {"date": "2024-08-06", "close": 52.83, "volume": 907534.0}, {"date": "2024-08-07", "close": 52.83, "volume": 787072.0}, {"date": "2024-08-08", "close": 53.09, "volume": 684372.0}, {"date": "2024-08-09", "close": 53.63, "volume": 781286.0}, {"date": "2024-08-12", "close": 53.4, "volume": 667590.0}, {"date": "2024-08-13", "close": 53.62, "volume": 724836.0}, {"date": "2024-08-14", "close": 54.2, "volume": 942611.0}, {"date": "2024-08-15", "close": 54.41, "volume": 1023438.0}, {"date": "2024-08-16", "close": 55.03, "volume": 1084891.0}, {"date": "2024-08-19", "close": 54.52, "volume": 1425547.0}, {"date": "2024-08-20", "close": 54.06, "volume": 936392.0}, {"date": "2024-08-21", "close": 53.88, "volume": 982067.0}, {"date": "2024-08-22", "close": 54.05, "volume": 854419.0}, {"date": "2024-08-23", "close": 54.24, "volume": 1108373.0}, {"date": "2024-08-26", "close": 54.64, "volume": 847231.0}, {"date": "2024-08-27", "close": 54.79, "volume": 718913.0}, {"date": "2024-08-28", "close": 55.23, "volume": 809163.0}, {"date": "2024-08-29", "close": 55.29, "volume": 647196.0}, {"date": "2024-08-30", "close": 55.49, "volume": 1103909.0}, {"date": "2024-09-03", "close": 55.05, "volume": 1336120.0}, {"date": "2024-09-04", "close": 55.15, "volume": 1040767.0}, {"date": "2024-09-05", "close": 55.26, "volume": 1345711.0}, {"date": "2024-09-06", "close": 54.14, "volume": 1507217.0}, {"date": "2024-09-09", "close": 54.36, "volume": 1470579.0}, {"date": "2024-09-10", "close": 54.15, "volume": 1199191.0}, {"date": "2024-09-11", "close": 53.33, "volume": 1125532.0}, {"date": "2024-09-12", "close": 54.45, "volume": 1646523.0}, {"date": "2024-09-13", "close": 55.02, "volume": 828031.0}, {"date": "2024-09-16", "close": 56.25, "volume": 1034828.0}, {"date": "2024-09-17", "close": 56.4, "volume": 700041.0}, {"date": "2024-09-18", "close": 56.24, "volume": 1735244.0}, {"date": "2024-09-19", "close": 56.89, "volume": 1156712.0}, {"date": "2024-09-20", "close": 57.35, "volume": 3961993.0}, {"date": "2024-09-23", "close": 58.24, "volume": 1225574.0}, {"date": "2024-09-24", "close": 57.41, "volume": 1103558.0}, {"date": "2024-09-25", "close": 57.49, "volume": 1008528.0}, {"date": "2024-09-26", "close": 58.12, "volume": 988026.0}, {"date": "2024-09-27", "close": 58.65, "volume": 1113321.0}, {"date": "2024-09-30", "close": 59.44, "volume": 1306684.0}, {"date": "2024-10-01", "close": 58.88, "volume": 1016858.0}, {"date": "2024-10-02", "close": 59.54, "volume": 1083188.0}, {"date": "2024-10-03", "close": 59.3, "volume": 863359.0}, {"date": "2024-10-04", "close": 61.55, "volume": 1617139.0}, {"date": "2024-10-07", "close": 61.17, "volume": 1441941.0}, {"date": "2024-10-08", "close": 60.42, "volume": 979038.0}, {"date": "2024-10-09", "close": 61.65, "volume": 987438.0}, {"date": "2024-10-10", "close": 61.63, "volume": 960374.0}, {"date": "2024-10-11", "close": 62.73, "volume": 1128733.0}, {"date": "2024-10-14", "close": 62.97, "volume": 1271345.0}, {"date": "2024-10-15", "close": 63.27, "volume": 649393.0}, {"date": "2024-10-16", "close": 63.7, "volume": 1153872.0}, {"date": "2024-10-17", "close": 64.21, "volume": 824702.0}, {"date": "2024-10-18", "close": 63.62, "volume": 674300.0}, {"date": "2024-10-21", "close": 63.38, "volume": 858824.0}, {"date": "2024-10-22", "close": 63.33, "volume": 551803.0}, {"date": "2024-10-23", "close": 63.43, "volume": 735757.0}, {"date": "2024-10-24", "close": 63.34, "volume": 1915491.0}, {"date": "2024-10-25", "close": 61.67, "volume": 1325965.0}, {"date": "2024-10-28", "close": 61.85, "volume": 1271389.0}, {"date": "2024-10-29", "close": 61.63, "volume": 1561561.0}, {"date": "2024-10-30", "close": 64.39, "volume": 3448906.0}, {"date": "2024-10-31", "close": 64.18, "volume": 1611470.0}, {"date": "2024-11-01", "close": 64.12, "volume": 1615407.0}, {"date": "2024-11-04", "close": 64.08, "volume": 1420573.0}, {"date": "2024-11-05", "close": 64.87, "volume": 910268.0}, {"date": "2024-11-06", "close": 70.2, "volume": 2404935.0}, {"date": "2024-11-07", "close": 69.36, "volume": 1484067.0}, {"date": "2024-11-08", "close": 69.42, "volume": 1062661.0}, {"date": "2024-11-11", "close": 70.22, "volume": 1244719.0}, {"date": "2024-11-12", "close": 71.3, "volume": 1290906.0}, {"date": "2024-11-13", "close": 71.02, "volume": 882848.0}, {"date": "2024-11-14", "close": 72.24, "volume": 1420507.0}, {"date": "2024-11-15", "close": 73.19, "volume": 1523739.0}, {"date": "2024-11-18", "close": 72.58, "volume": 1306439.0}, {"date": "2024-11-19", "close": 72.08, "volume": 1141661.0}, {"date": "2024-11-20", "close": 72.62, "volume": 869665.0}, {"date": "2024-11-21", "close": 75.43, "volume": 2064510.0}, {"date": "2024-11-22", "close": 75.84, "volume": 1758127.0}, {"date": "2024-11-25", "close": 76.21, "volume": 2165665.0}, {"date": "2024-11-26", "close": 76.21, "volume": 1305058.0}, {"date": "2024-11-27", "close": 77.07, "volume": 849589.0}, {"date": "2024-11-29", "close": 76.9, "volume": 459395.0}, {"date": "2024-12-02", "close": 76.35, "volume": 1039729.0}, {"date": "2024-12-03", "close": 76.04, "volume": 1229827.0}, {"date": "2024-12-04", "close": 75.67, "volume": 1145369.0}, {"date": "2024-12-05", "close": 76.1, "volume": 1264982.0}, {"date": "2024-12-06", "close": 74.96, "volume": 1437910.0}, {"date": "2024-12-09", "close": 74.05, "volume": 1301773.0}, {"date": "2024-12-10", "close": 72.84, "volume": 1464637.0}, {"date": "2024-12-11", "close": 72.92, "volume": 1320053.0}, {"date": "2024-12-12", "close": 73.6, "volume": 847683.0}, {"date": "2024-12-13", "close": 73.83, "volume": 851362.0}, {"date": "2024-12-16", "close": 73.58, "volume": 1965918.0}, {"date": "2024-12-17", "close": 72.86, "volume": 1478045.0}, {"date": "2024-12-18", "close": 70.51, "volume": 2920049.0}, {"date": "2024-12-19", "close": 70.96, "volume": 1812820.0}, {"date": "2024-12-20", "close": 72.01, "volume": 4008422.0}, {"date": "2024-12-23", "close": 72.78, "volume": 856456.0}, {"date": "2024-12-24", "close": 73.34, "volume": 287784.0}, {"date": "2024-12-26", "close": 73.77, "volume": 433003.0}, {"date": "2024-12-27", "close": 73.19, "volume": 557778.0}, {"date": "2024-12-30", "close": 73.05, "volume": 990136.0}, {"date": "2024-12-31", "close": 73.03, "volume": 1168986.0}, {"date": "2025-01-02", "close": 72.93, "volume": 1261905.0}, {"date": "2025-01-03", "close": 73.1, "volume": 1038469.0}, {"date": "2025-01-06", "close": 73.27, "volume": 1075447.0}, {"date": "2025-01-07", "close": 73.37, "volume": 1085322.0}, {"date": "2025-01-08", "close": 72.95, "volume": 1197375.0}, {"date": "2025-01-10", "close": 71.8, "volume": 1523178.0}, {"date": "2025-01-13", "close": 71.88, "volume": 1320279.0}, {"date": "2025-01-14", "close": 72.98, "volume": 1244385.0}, {"date": "2025-01-15", "close": 73.33, "volume": 1471625.0}, {"date": "2025-01-16", "close": 74.3, "volume": 930098.0}, {"date": "2025-01-17", "close": 74.98, "volume": 911396.0}, {"date": "2025-01-21", "close": 75.45, "volume": 876664.0}, {"date": "2025-01-22", "close": 75.34, "volume": 724238.0}, {"date": "2025-01-23", "close": 75.56, "volume": 1013585.0}, {"date": "2025-01-24", "close": 75.01, "volume": 806473.0}, {"date": "2025-01-27", "close": 75.33, "volume": 921779.0}, {"date": "2025-01-28", "close": 75.96, "volume": 602459.0}, {"date": "2025-01-29", "close": 77.3, "volume": 814359.0}, {"date": "2025-01-30", "close": 77.01, "volume": 750039.0}, {"date": "2025-01-31", "close": 76.25, "volume": 1311611.0}, {"date": "2025-02-03", "close": 76.23, "volume": 1042215.0}, {"date": "2025-02-04", "close": 75.95, "volume": 1257920.0}, {"date": "2025-02-05", "close": 77.72, "volume": 2535323.0}, {"date": "2025-02-06", "close": 76.67, "volume": 1689488.0}, {"date": "2025-02-07", "close": 76.95, "volume": 1066987.0}, {"date": "2025-02-10", "close": 76.55, "volume": 954747.0}, {"date": "2025-02-11", "close": 75.16, "volume": 1005667.0}, {"date": "2025-02-12", "close": 75.14, "volume": 961487.0}, {"date": "2025-02-13", "close": 75.44, "volume": 966954.0}, {"date": "2025-02-14", "close": 74.36, "volume": 1150117.0}, {"date": "2025-02-18", "close": 74.02, "volume": 1304667.0}, {"date": "2025-02-19", "close": 74.94, "volume": 1322339.0}, {"date": "2025-02-20", "close": 74.79, "volume": 1073420.0}, {"date": "2025-02-21", "close": 74.06, "volume": 1204078.0}, {"date": "2025-02-24", "close": 74.76, "volume": 903128.0}, {"date": "2025-02-25", "close": 76.37, "volume": 1671428.0}, {"date": "2025-02-26", "close": 77.28, "volume": 1002301.0}, {"date": "2025-02-27", "close": 81.72, "volume": 2462896.0}, {"date": "2025-02-28", "close": 82.29, "volume": 1943711.0}, {"date": "2025-03-03", "close": 81.39, "volume": 1688787.0}, {"date": "2025-03-04", "close": 77.91, "volume": 2640141.0}, {"date": "2025-03-05", "close": 81.26, "volume": 2398627.0}, {"date": "2025-03-06", "close": 79.46, "volume": 1279781.0}, {"date": "2025-03-07", "close": 79.04, "volume": 1274669.0}, {"date": "2025-03-10", "close": 77.33, "volume": 1829619.0}, {"date": "2025-03-11", "close": 78.61, "volume": 1618392.0}, {"date": "2025-03-12", "close": 77.62, "volume": 1339338.0}, {"date": "2025-03-13", "close": 77.15, "volume": 1189777.0}, {"date": "2025-03-14", "close": 78.83, "volume": 1217369.0}, {"date": "2025-03-17", "close": 81.61, "volume": 2002287.0}, {"date": "2025-03-18", "close": 80.88, "volume": 1221202.0}, {"date": "2025-03-19", "close": 81.39, "volume": 1841570.0}, {"date": "2025-03-20", "close": 81.04, "volume": 1191449.0}, {"date": "2025-03-21", "close": 81.34, "volume": 10362660.0}, {"date": "2025-03-24", "close": 83.34, "volume": 1873067.0}, {"date": "2025-03-25", "close": 83.04, "volume": 1510250.0}, {"date": "2025-03-26", "close": 82.33, "volume": 1214508.0}, {"date": "2025-03-27", "close": 81.89, "volume": 1040547.0}, {"date": "2025-03-28", "close": 80.0, "volume": 1230860.0}, {"date": "2025-03-31", "close": 81.46, "volume": 1300648.0}, {"date": "2025-04-01", "close": 82.0, "volume": 1267243.0}, {"date": "2025-04-02", "close": 82.91, "volume": 958270.0}, {"date": "2025-04-03", "close": 79.24, "volume": 3549458.0}, {"date": "2025-04-04", "close": 71.17, "volume": 2658871.0}, {"date": "2025-04-07", "close": 70.75, "volume": 2620302.0}, {"date": "2025-04-08", "close": 70.48, "volume": 1792542.0}, {"date": "2025-04-09", "close": 76.89, "volume": 2557458.0}, {"date": "2025-04-10", "close": 73.82, "volume": 1575203.0}, {"date": "2025-04-11", "close": 75.26, "volume": 1921703.0}, {"date": "2025-04-14", "close": 76.91, "volume": 1165043.0}, {"date": "2025-04-15", "close": 77.35, "volume": 1598757.0}, {"date": "2025-04-16", "close": 75.68, "volume": 3294835.0}, {"date": "2025-04-17", "close": 75.87, "volume": 1131954.0}, {"date": "2025-04-21", "close": 74.17, "volume": 1987047.0}, {"date": "2025-04-22", "close": 77.31, "volume": 1019308.0}, {"date": "2025-04-23", "close": 78.7, "volume": 1437360.0}, {"date": "2025-04-24", "close": 79.34, "volume": 1195859.0}, {"date": "2025-04-25", "close": 78.47, "volume": 1111930.0}, {"date": "2025-04-28", "close": 79.05, "volume": 1100590.0}, {"date": "2025-04-29", "close": 79.24, "volume": 1191129.0}, {"date": "2025-04-30", "close": 77.66, "volume": 2909897.0}, {"date": "2025-05-01", "close": 77.43, "volume": 1397901.0}, {"date": "2025-05-02", "close": 79.61, "volume": 1013637.0}, {"date": "2025-05-05", "close": 78.66, "volume": 976254.0}, {"date": "2025-05-06", "close": 79.49, "volume": 1127163.0}, {"date": "2025-05-07", "close": 80.51, "volume": 1094079.0}, {"date": "2025-05-08", "close": 80.25, "volume": 989619.0}, {"date": "2025-05-09", "close": 80.47, "volume": 771444.0}, {"date": "2025-05-12", "close": 80.86, "volume": 1030743.0}, {"date": "2025-05-13", "close": 80.92, "volume": 1179428.0}, {"date": "2025-05-14", "close": 79.71, "volume": 1044295.0}, {"date": "2025-05-15", "close": 80.77, "volume": 843715.0}, {"date": "2025-05-16", "close": 82.15, "volume": 1361242.0}, {"date": "2025-05-19", "close": 82.16, "volume": 977131.0}, {"date": "2025-05-20", "close": 82.01, "volume": 688522.0}, {"date": "2025-05-21", "close": 80.3, "volume": 849343.0}, {"date": "2025-05-22", "close": 79.63, "volume": 907458.0}, {"date": "2025-05-23", "close": 79.87, "volume": 693326.0}, {"date": "2025-05-27", "close": 81.74, "volume": 834554.0}, {"date": "2025-05-28", "close": 80.59, "volume": 854452.0}, {"date": "2025-05-29", "close": 81.38, "volume": 793290.0}, {"date": "2025-05-30", "close": 81.71, "volume": 1073295.0}, {"date": "2025-06-02", "close": 81.92, "volume": 878107.0}, {"date": "2025-06-03", "close": 82.14, "volume": 937990.0}, {"date": "2025-06-04", "close": 80.68, "volume": 1068045.0}, {"date": "2025-06-05", "close": 80.01, "volume": 1239821.0}, {"date": "2025-06-06", "close": 81.48, "volume": 757948.0}, {"date": "2025-06-09", "close": 80.45, "volume": 1209701.0}, {"date": "2025-06-10", "close": 78.8, "volume": 1132490.0}, {"date": "2025-06-11", "close": 78.66, "volume": 1348787.0}, {"date": "2025-06-12", "close": 79.25, "volume": 1294601.0}, {"date": "2025-06-13", "close": 78.19, "volume": 1171660.0}, {"date": "2025-06-16", "close": 78.86, "volume": 1001822.0}, {"date": "2025-06-17", "close": 77.85, "volume": 1654465.0}, {"date": "2025-06-18", "close": 78.43, "volume": 1310583.0}, {"date": "2025-06-20", "close": 79.28, "volume": 4037782.0}, {"date": "2025-06-23", "close": 80.07, "volume": 975148.0}, {"date": "2025-06-24", "close": 79.43, "volume": 1088791.0}, {"date": "2025-06-25", "close": 78.03, "volume": 1117757.0}, {"date": "2025-06-26", "close": 79.7, "volume": 1136738.0}, {"date": "2025-06-27", "close": 80.46, "volume": 1758350.0}, {"date": "2025-06-30", "close": 80.76, "volume": 974262.0}, {"date": "2025-07-01", "close": 82.06, "volume": 1527002.0}, {"date": "2025-07-02", "close": 81.24, "volume": 1397648.0}, {"date": "2025-07-03", "close": 82.12, "volume": 1250476.0}, {"date": "2025-07-07", "close": 81.73, "volume": 1223077.0}, {"date": "2025-07-08", "close": 80.94, "volume": 1295243.0}, {"date": "2025-07-09", "close": 79.27, "volume": 1353166.0}, {"date": "2025-07-10", "close": 80.47, "volume": 1074261.0}, {"date": "2025-07-11", "close": 80.04, "volume": 1076396.0}, {"date": "2025-07-14", "close": 81.4, "volume": 956250.0}, {"date": "2025-07-15", "close": 78.97, "volume": 1046110.0}, {"date": "2025-07-16", "close": 80.43, "volume": 1292340.0}, {"date": "2025-07-17", "close": 81.01, "volume": 1338779.0}, {"date": "2025-07-18", "close": 81.12, "volume": 739647.0}, {"date": "2025-07-21", "close": 79.77, "volume": 996789.0}, {"date": "2025-07-22", "close": 80.48, "volume": 941883.0}, {"date": "2025-07-23", "close": 80.74, "volume": 1293517.0}, {"date": "2025-07-24", "close": 80.01, "volume": 1203793.0}, {"date": "2025-07-25", "close": 80.76, "volume": 981820.0}, {"date": "2025-07-28", "close": 80.08, "volume": 1182403.0}, {"date": "2025-07-29", "close": 80.97, "volume": 1551323.0}, {"date": "2025-07-30", "close": 71.11, "volume": 6831321.0}, {"date": "2025-07-31", "close": 71.81, "volume": 3345361.0}, {"date": "2025-08-01", "close": 69.73, "volume": 2993829.0}, {"date": "2025-08-04", "close": 69.95, "volume": 1659634.0}, {"date": "2025-08-05", "close": 70.01, "volume": 1572926.0}, {"date": "2025-08-06", "close": 70.49, "volume": 1106376.0}, {"date": "2025-08-07", "close": 68.55, "volume": 2181747.0}, {"date": "2025-08-08", "close": 69.39, "volume": 1637427.0}, {"date": "2025-08-11", "close": 69.39, "volume": 1361876.0}, {"date": "2025-08-12", "close": 70.34, "volume": 1094426.0}, {"date": "2025-08-13", "close": 71.01, "volume": 1133415.0}, {"date": "2025-08-14", "close": 70.89, "volume": 961611.0}, {"date": "2025-08-15", "close": 68.82, "volume": 1370448.0}, {"date": "2025-08-18", "close": 68.58, "volume": 1342263.0}, {"date": "2025-08-19", "close": 69.09, "volume": 782137.0}, {"date": "2025-08-20", "close": 69.45, "volume": 1031611.0}, {"date": "2025-08-21", "close": 69.34, "volume": 893470.0}, {"date": "2025-08-22", "close": 69.92, "volume": 930865.0}, {"date": "2025-08-25", "close": 69.16, "volume": 839138.0}, {"date": "2025-08-26", "close": 69.47, "volume": 1097910.0}, {"date": "2025-08-27", "close": 69.54, "volume": 999948.0}, {"date": "2025-08-28", "close": 69.32, "volume": 903977.0}, {"date": "2025-08-29", "close": 69.86, "volume": 956166.0}, {"date": "2025-09-02", "close": 70.03, "volume": 1204779.0}, {"date": "2025-09-03", "close": 72.78, "volume": 3896295.0}, {"date": "2025-09-04", "close": 73.07, "volume": 1755068.0}, {"date": "2025-09-05", "close": 73.76, "volume": 2680413.0}, {"date": "2025-09-08", "close": 73.69, "volume": 2048298.0}, {"date": "2025-09-09", "close": 73.27, "volume": 1521456.0}, {"date": "2025-09-10", "close": 73.72, "volume": 1087528.0}, {"date": "2025-09-11", "close": 75.26, "volume": 1802954.0}, {"date": "2025-09-12", "close": 75.24, "volume": 1525048.0}, {"date": "2025-09-15", "close": 74.9, "volume": 1324428.0}, {"date": "2025-09-16", "close": 74.21, "volume": 1316479.0}, {"date": "2025-09-17", "close": 75.1, "volume": 1342492.0}, {"date": "2025-09-18", "close": 76.25, "volume": 1389256.0}, {"date": "2025-09-19", "close": 76.21, "volume": 4499233.0}, {"date": "2025-09-22", "close": 75.9, "volume": 1332198.0}, {"date": "2025-09-23", "close": 76.7, "volume": 1259374.0}, {"date": "2025-09-24", "close": 76.83, "volume": 1609897.0}, {"date": "2025-09-25", "close": 76.7, "volume": 939682.0}, {"date": "2025-09-26", "close": 78.26, "volume": 741735.0}, {"date": "2025-09-29", "close": 77.42, "volume": 838390.0}, {"date": "2025-09-30", "close": 77.78, "volume": 1028170.0}, {"date": "2025-10-01", "close": 78.26, "volume": 853206.0}, {"date": "2025-10-02", "close": 78.6, "volume": 784385.0}, {"date": "2025-10-03", "close": 79.42, "volume": 1149554.0}, {"date": "2025-10-06", "close": 78.64, "volume": 726076.0}, {"date": "2025-10-07", "close": 78.26, "volume": 653907.0}, {"date": "2025-10-08", "close": 78.62, "volume": 716908.0}, {"date": "2025-10-09", "close": 76.77, "volume": 1624520.0}, {"date": "2025-10-10", "close": 75.85, "volume": 1410091.0}, {"date": "2025-10-13", "close": 75.46, "volume": 1043623.0}, {"date": "2025-10-14", "close": 76.61, "volume": 1093077.0}, {"date": "2025-10-15", "close": 75.93, "volume": 834412.0}, {"date": "2025-10-16", "close": 73.69, "volume": 983976.0}, {"date": "2025-10-17", "close": 75.46, "volume": 1203672.0}, {"date": "2025-10-20", "close": 75.7, "volume": 849150.0}, {"date": "2025-10-21", "close": 76.58, "volume": 963047.0}, {"date": "2025-10-22", "close": 76.21, "volume": 1058293.0}, {"date": "2025-10-23", "close": 76.41, "volume": 741351.0}, {"date": "2025-10-24", "close": 76.08, "volume": 757265.0}, {"date": "2025-10-27", "close": 75.8, "volume": 879081.0}, {"date": "2025-10-28", "close": 74.68, "volume": 1209809.0}, {"date": "2025-10-29", "close": 74.86, "volume": 1609710.0}, {"date": "2025-10-30", "close": 73.5, "volume": 2214069.0}, {"date": "2025-10-31", "close": 73.42, "volume": 1733632.0}, {"date": "2025-11-03", "close": 72.93, "volume": 2319241.0}, {"date": "2025-11-04", "close": 78.2, "volume": 3880066.0}, {"date": "2025-11-05", "close": 76.77, "volume": 2494522.0}, {"date": "2025-11-06", "close": 76.78, "volume": 1847126.0}, {"date": "2025-11-07", "close": 78.15, "volume": 1881703.0}, {"date": "2025-11-10", "close": 77.33, "volume": 918662.0}, {"date": "2025-11-11", "close": 76.33, "volume": 882886.0}, {"date": "2025-11-12", "close": 77.34, "volume": 863770.0}, {"date": "2025-11-13", "close": 77.0, "volume": 1137901.0}, {"date": "2025-11-14", "close": 76.97, "volume": 812993.0}, {"date": "2025-11-17", "close": 75.92, "volume": 1293983.0}, {"date": "2025-11-18", "close": 76.72, "volume": 1170884.0}, {"date": "2025-11-19", "close": 76.5, "volume": 1305350.0}, {"date": "2025-11-20", "close": 76.29, "volume": 1047089.0}, {"date": "2025-11-21", "close": 75.66, "volume": 1174279.0}, {"date": "2025-11-24", "close": 75.66, "volume": 1465123.0}, {"date": "2025-11-25", "close": 76.55, "volume": 1251622.0}, {"date": "2025-11-26", "close": 76.38, "volume": 1291152.0}, {"date": "2025-11-28", "close": 75.97, "volume": 685285.0}, {"date": "2025-12-01", "close": 75.2, "volume": 1258320.0}, {"date": "2025-12-02", "close": 74.3, "volume": 1272174.0}, {"date": "2025-12-03", "close": 73.55, "volume": 1893329.0}, {"date": "2025-12-04", "close": 73.34, "volume": 1243314.0}, {"date": "2025-12-05", "close": 74.29, "volume": 1320473.0}, {"date": "2025-12-08", "close": 72.82, "volume": 1829070.0}, {"date": "2025-12-09", "close": 73.38, "volume": 1823236.0}, {"date": "2025-12-10", "close": 74.26, "volume": 2458766.0}, {"date": "2025-12-11", "close": 76.5, "volume": 1826271.0}, {"date": "2025-12-12", "close": 77.12, "volume": 1399720.0}, {"date": "2025-12-15", "close": 77.11, "volume": 1804443.0}, {"date": "2025-12-16", "close": 77.52, "volume": 1290974.0}, {"date": "2025-12-17", "close": 77.91, "volume": 1353262.0}, {"date": "2025-12-18", "close": 79.46, "volume": 1789893.0}, {"date": "2025-12-19", "close": 79.24, "volume": 4892987.0}, {"date": "2025-12-22", "close": 78.69, "volume": 999886.0}, {"date": "2025-12-23", "close": 79.39, "volume": 927759.0}, {"date": "2025-12-24", "close": 79.05, "volume": 382142.0}, {"date": "2025-12-26", "close": 78.84, "volume": 466975.0}, {"date": "2025-12-29", "close": 78.57, "volume": 688479.0}, {"date": "2025-12-30", "close": 78.32, "volume": 634870.0}, {"date": "2025-12-31", "close": 77.5, "volume": 774043.0}, {"date": "2026-01-02", "close": 77.23, "volume": 1084196.0}, {"date": "2026-01-05", "close": 78.31, "volume": 1281424.0}, {"date": "2026-01-06", "close": 78.66, "volume": 1299865.0}, {"date": "2026-01-07", "close": 78.41, "volume": 1055223.0}, {"date": "2026-01-08", "close": 80.37, "volume": 1179513.0}, {"date": "2026-01-09", "close": 80.29, "volume": 821484.0}, {"date": "2026-01-12", "close": 80.06, "volume": 1054982.0}, {"date": "2026-01-13", "close": 79.33, "volume": 1263581.0}, {"date": "2026-01-14", "close": 79.82, "volume": 1483205.0}, {"date": "2026-01-15", "close": 77.39, "volume": 2108551.0}, {"date": "2026-01-16", "close": 76.09, "volume": 1976024.0}, {"date": "2026-01-20", "close": 75.48, "volume": 1590911.0}, {"date": "2026-01-21", "close": 76.7, "volume": 978394.0}, {"date": "2026-01-22", "close": 76.94, "volume": 889727.0}, {"date": "2026-01-23", "close": 76.1, "volume": 686334.0}, {"date": "2026-01-26", "close": 76.39, "volume": 760653.0}, {"date": "2026-01-27", "close": 75.86, "volume": 915139.0}, {"date": "2026-01-28", "close": 76.29, "volume": 1009449.0}, {"date": "2026-01-29", "close": 76.29, "volume": 1874974.0}, {"date": "2026-01-30", "close": 75.97, "volume": 1824187.0}, {"date": "2026-02-02", "close": 76.47, "volume": 1242400.0}, {"date": "2026-02-03", "close": 76.56, "volume": 1196802.0}, {"date": "2026-02-04", "close": 76.97, "volume": 1475427.0}, {"date": "2026-02-05", "close": 75.66, "volume": 2786280.0}, {"date": "2026-02-06", "close": 74.56, "volume": 4505137.0}, {"date": "2026-02-09", "close": 71.7, "volume": 2330324.0}, {"date": "2026-02-10", "close": 71.74, "volume": 1491058.0}, {"date": "2026-02-11", "close": 71.41, "volume": 1989050.0}, {"date": "2026-02-12", "close": 70.82, "volume": 1707998.0}, {"date": "2026-02-13", "close": 71.64, "volume": 1483097.0}, {"date": "2026-02-17", "close": 72.91, "volume": 1222026.0}, {"date": "2026-02-18", "close": 73.26, "volume": 1159628.0}, {"date": "2026-02-19", "close": 73.47, "volume": 1174888.0}, {"date": "2026-02-20", "close": 73.65, "volume": 1535517.0}, {"date": "2026-02-23", "close": 70.84, "volume": 2130203.0}, {"date": "2026-02-24", "close": 71.64, "volume": 1604751.0}, {"date": "2026-02-25", "close": 72.48, "volume": 1461980.0}, {"date": "2026-02-26", "close": 73.82, "volume": 1311220.0}, {"date": "2026-02-27", "close": 71.73, "volume": 2051308.0}, {"date": "2026-03-02", "close": 72.11, "volume": 1654829.0}, {"date": "2026-03-03", "close": 70.66, "volume": 1461919.0}, {"date": "2026-03-04", "close": 73.39, "volume": 1766544.0}, {"date": "2026-03-05", "close": 74.29, "volume": 1473580.0}, {"date": "2026-03-06", "close": 73.52, "volume": 1759120.0}, {"date": "2026-03-09", "close": 72.94, "volume": 1856930.0}, {"date": "2026-03-10", "close": 72.78, "volume": 1672266.0}, {"date": "2026-03-11", "close": 72.51, "volume": 2353459.0}, {"date": "2026-03-12", "close": 72.69, "volume": 1762682.0}, {"date": "2026-03-13", "close": 72.16, "volume": 1298590.0}, {"date": "2026-03-16", "close": 72.84, "volume": 1472239.0}, {"date": "2026-03-17", "close": 75.19, "volume": 1867987.0}, {"date": "2026-03-18", "close": 74.24, "volume": 1895311.0}, {"date": "2026-03-19", "close": 72.95, "volume": 1931883.0}, {"date": "2026-03-20", "close": 72.52, "volume": 11804960.0}, {"date": "2026-03-23", "close": 73.25, "volume": 1177259.0}, {"date": "2026-03-24", "close": 73.84, "volume": 1321210.0}, {"date": "2026-03-25", "close": 74.5, "volume": 835898.0}, {"date": "2026-03-26", "close": 74.45, "volume": 1000708.0}, {"date": "2026-03-27", "close": 72.9, "volume": 1158166.0}, {"date": "2026-03-30", "close": 72.99, "volume": 1562151.0}, {"date": "2026-03-31", "close": 73.03, "volume": 1179875.0}, {"date": "2026-04-01", "close": 73.86, "volume": 1911221.0}, {"date": "2026-04-02", "close": 74.17, "volume": 1112237.0}, {"date": "2026-04-06", "close": 75.84, "volume": 879560.0}, {"date": "2026-04-07", "close": 75.72, "volume": 813616.0}, {"date": "2026-04-08", "close": 77.55, "volume": 1343250.0}, {"date": "2026-04-09", "close": 76.63, "volume": 1166815.0}, {"date": "2026-04-10", "close": 76.67, "volume": 846278.0}, {"date": "2026-04-13", "close": 77.2, "volume": 883043.0}, {"date": "2026-04-14", "close": 77.53, "volume": 704680.0}, {"date": "2026-04-15", "close": 78.9, "volume": 1113681.0}, {"date": "2026-04-16", "close": 78.98, "volume": 1200893.0}, {"date": "2026-04-17", "close": 79.63, "volume": 1125655.0}, {"date": "2026-04-20", "close": 79.23, "volume": 1126728.0}, {"date": "2026-04-21", "close": 78.79, "volume": 1588417.0}, {"date": "2026-04-22", "close": 77.33, "volume": 2572715.0}, {"date": "2026-04-23", "close": 77.76, "volume": 1723171.0}, {"date": "2026-04-24", "close": 77.48, "volume": 1224543.0}, {"date": "2026-04-27", "close": 77.13, "volume": 1311726.0}, {"date": "2026-04-28", "close": 77.82, "volume": 1742299.0}, {"date": "2026-04-29", "close": 81.29, "volume": 2395810.0}, {"date": "2026-04-30", "close": 80.38, "volume": 2101825.0}, {"date": "2026-05-01", "close": 80.84, "volume": 1473548.0}, {"date": "2026-05-04", "close": 80.24, "volume": 949811.0}, {"date": "2026-05-05", "close": 80.83, "volume": 1017731.0}, {"date": "2026-05-06", "close": 80.29, "volume": 1159673.0}, {"date": "2026-05-07", "close": 80.32, "volume": 1335623.0}, {"date": "2026-05-08", "close": 80.88, "volume": 1161275.0}, {"date": "2026-05-11", "close": 81.51, "volume": 1410426.0}, {"date": "2026-05-12", "close": 81.16, "volume": 988044.0}, {"date": "2026-05-13", "close": 80.43, "volume": 919396.0}, {"date": "2026-05-14", "close": 80.9, "volume": 819566.0}, {"date": "2026-05-15", "close": 81.64, "volume": 1140745.0}, {"date": "2026-05-18", "close": 82.77, "volume": 1121697.0}, {"date": "2026-05-19", "close": 82.23, "volume": 984632.0}, {"date": "2026-05-20", "close": 83.83, "volume": 1108196.0}, {"date": "2026-05-21", "close": 84.49, "volume": 1389027.0}, {"date": "2026-05-22", "close": 84.52, "volume": 913438.0}, {"date": "2026-05-26", "close": 84.42, "volume": 889255.0}, {"date": "2026-05-27", "close": 83.41, "volume": 1192640.0}, {"date": "2026-05-28", "close": 82.45, "volume": 973466.0}, {"date": "2026-05-29", "close": 83.23, "volume": 1589596.0}, {"date": "2026-06-01", "close": 83.43, "volume": 1039593.0}, {"date": "2026-06-02", "close": 84.17, "volume": 1046188.0}, {"date": "2026-06-03", "close": 83.51, "volume": 867908.0}, {"date": "2026-06-04", "close": 84.91, "volume": 963315.0}, {"date": "2026-06-05", "close": 86.84, "volume": 1169340.0}, {"date": "2026-06-08", "close": 87.02, "volume": 1423162.0}, {"date": "2026-06-09", "close": 88.0, "volume": 1711609.0}, {"date": "2026-06-10", "close": 90.68, "volume": 2085366.0}, {"date": "2026-06-11", "close": 91.71, "volume": 1462936.0}, {"date": "2026-06-12", "close": 92.73, "volume": 1789560.0}, {"date": "2026-06-15", "close": 91.82, "volume": 1291868.0}, {"date": "2026-06-16", "close": 92.3, "volume": 1362476.0}, {"date": "2026-06-17", "close": 91.62, "volume": 1349894.0}, {"date": "2026-06-18", "close": 89.98, "volume": 5940650.0}, {"date": "2026-06-22", "close": 90.58, "volume": 1323661.0}, {"date": "2026-06-23", "close": 91.34, "volume": 1222031.0}, {"date": "2026-06-24", "close": 88.65, "volume": 1343850.0}, {"date": "2026-06-25", "close": 88.92, "volume": 1090286.0}, {"date": "2026-06-26", "close": 90.12, "volume": 1626323.0}, {"date": "2026-06-29", "close": 89.67, "volume": 1265110.0}, {"date": "2026-06-30", "close": 89.4, "volume": 1195190.0}, {"date": "2026-07-01", "close": 91.4, "volume": 1343150.0}, {"date": "2026-07-02", "close": 92.34, "volume": 926381.0}, {"date": "2026-07-06", "close": 89.51, "volume": 2744440.0}, {"date": "2026-07-07", "close": 89.2, "volume": 2091723.0}, {"date": "2026-07-08", "close": 87.74, "volume": 1322169.0}, {"date": "2026-07-09", "close": 88.44, "volume": 1334630.0}, {"date": "2026-07-10", "close": 87.5, "volume": 1314763.0}, {"date": "2026-07-13", "close": 89.41, "volume": 1349287.0}, {"date": "2026-07-14", "close": 88.47, "volume": 1520128.0}, {"date": "2026-07-15", "close": 89.0, "volume": 1322481.0}, {"date": "2026-07-16", "close": 89.57, "volume": 819738.0}, {"date": "2026-07-17", "close": 89.05, "volume": 1148399.0}, {"date": "2026-07-20", "close": 88.85, "volume": 781738.0}, {"date": "2026-07-21", "close": 88.38, "volume": 953444.0}, {"date": "2026-07-22", "close": 87.79, "volume": 749056.0}, {"date": "2026-07-23", "close": 86.45, "volume": 1983525.0}, {"date": "2026-07-24", "close": 86.22, "volume": 1410996.0}, {"date": "2026-07-27", "close": 86.42, "volume": 2317607.0}, {"date": "2026-07-28", "close": 87.93, "volume": 1933667.0}, {"date": "2026-07-29", "close": 83.63, "volume": 2760669.0}, {"date": "2026-07-30", "close": 86.77, "volume": 2436967.0}, {"date": "2026-07-31", "close": 86.11, "volume": 1391582.0}, {"date": "2026-08-03", "close": 90.11, "volume": 2112560.0}, {"date": "2026-08-04", "close": 91.39, "volume": 1349330.0}, {"date": "2026-08-05", "close": 89.08, "volume": 1754159.0}, {"date": "2026-08-06", "close": 89.81, "volume": 937638.0}, {"date": "2026-08-07", "close": 90.56, "volume": 1448352.0}], "refreshing": true}