{"ticker": "ARMK", "overview": {"cik": "1584509", "ticker": "ARMK", "name": "Aramark", "industry": "Retail-Eating  Places", "country": "United States", "sic": "5812", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001584509-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001584509-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001689847-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001738789-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001188262-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001959251-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001769488-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001875451-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001188262-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001689847-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001738789-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001959251-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001769488-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001875451-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001689847-26-000004", "price_sensitive": false}]}, "description": "Aramark trades as ARMK on the NYSE and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 329 insider filings for the company, from December 2023 to August 2026. Across those, 3 insiders disclosed 1 open-market purchase totalling $249.57K against 6 sales totalling $6.89M. The most recent filing on record is dated 9 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 249569.47019999998, "sell_n": 6, "sell_sum": 6894161.511700001, "net": -6644592.0415, "insiders": 3, "first_date": "2023-12-13", "last_date": "2026-08-13"}, "metrics": {"ticker": "ARMK", "has_prices": true, "as_of": "2026-08-07", "last": 55.95, "prev_close": 56.31, "change": -0.35999999999999943, "change_pct": -0.006393180607352147, "session_volume": 2875727.0, "vwap_5": 56.38783884507955, "vwap_20": 56.98086575908834, "vwap_60": 54.842020239814346, "vwap_250": 43.49089152924374, "high_52w": 58.15, "low_52w": 36.04, "avg_volume_20": 2451766.35, "sessions": 400, "market_cap": {"value": 14712251905.800001, "shares": 262953564.0, "as_of": "2026-05-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001584509-26-000147", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Greg Creed", "who_key": "Creed Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 33733.159999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000147/0001584509-26-000147-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35499}, {"id": "0001584509-26-000148", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Richard W. Dreiling", "who_key": "DREILING RICHARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 27470.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000148/0001584509-26-000148-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35499}, {"id": "0001769488-26-000006", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Lauren A. Harrington", "who_key": "Harrington Lauren A", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1769488/000176948826000006/0001769488-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001959251-26-000004", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Abigail Charpentier", "who_key": "Charpentier Abigail", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1959251/000195925126000004/0001959251-26-000004-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001738789-26-000006", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Marc A. Bruno", "who_key": "Bruno Marc A", "role": "COO, U.S. Food & Facilities", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1738789/000173878926000006/0001738789-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001188262-26-000013", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "John J. Zillmer", "who_key": "ZILLMER JOHN J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000118826226000013/0001188262-26-000013-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001689847-26-000006", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "James J. Tarangelo", "who_key": "Tarangelo James J.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689847/000168984726000006/0001689847-26-000006-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000143", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Brian M. DelGhiaccio", "who_key": "DelGhiaccio Brian M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1813983/000158450926000143/0001584509-26-000143-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001875451-26-000004", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Christopher T. Schilling", "who_key": "Schilling Christopher T.", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1875451/000187545126000004/0001875451-26-000004-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000137", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Richard W. Dreiling", "who_key": "DREILING RICHARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000137/0001584509-26-000137-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000139", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Greg Creed", "who_key": "Creed Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000139/0001584509-26-000139-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000141", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Susan M. Cameron", "who_key": "CAMERON SUSAN M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000141/0001584509-26-000141-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000133", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Kenneth M. Keverian", "who_key": "KEVERIAN KENNETH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1604043/000158450926000133/0001584509-26-000133-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000135", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Bridgette P. Heller", "who_key": "Heller Bridgette P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000135/0001584509-26-000135-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000129", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Patricia E. Lopez", "who_key": "LOPEZ PATRICIA E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1748088/000158450926000129/0001584509-26-000129-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000131", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Karen Marie King", "who_key": "King Karen Marie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791144/000158450926000131/0001584509-26-000131-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000125", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Kevin Wills", "who_key": "Wills Kevin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000125/0001584509-26-000125-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001584509-26-000127", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Stephen I. Sadove", "who_key": "SADOVE STEPHEN I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000127/0001584509-26-000127-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78699}, {"id": "0001689847-26-000004", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "James J. Tarangelo", "who_key": "Tarangelo James J.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 561169.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689847/000168984726000004/0001689847-26-000004-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87339}, {"id": "0001738789-26-000004", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Marc A. Bruno", "who_key": "Bruno Marc A", "role": "COO, U.S. Food & Facilities", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4310717.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "An insider takes $4.3M off the table in ARMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1738789/000173878926000004/0001738789-26-000004-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117579}, {"id": "0001584509-26-000110", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Greg Creed", "who_key": "Creed Greg", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000110/0001584509-26-000110-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}, {"id": "0001584509-26-000111", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Richard W. Dreiling", "who_key": "DREILING RICHARD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000111/0001584509-26-000111-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166539}, {"id": "0001188262-26-000009", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "John J. Zillmer", "who_key": "ZILLMER JOHN J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000118826226000009/0001188262-26-000009-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}, {"id": "0001689847-26-000002", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "James J. Tarangelo", "who_key": "Tarangelo James J.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CFO files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000168984726000002/0001689847-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}, {"id": "0001738789-26-000002", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Marc A. Bruno", "who_key": "Bruno Marc A", "role": "COO, U.S. Food & Facilities", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000173878926000002/0001738789-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}, {"id": "0001959251-26-000002", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Abigail Charpentier", "who_key": "Charpentier Abigail", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "C-suite exec files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000195925126000002/0001959251-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}, {"id": "0001769488-26-000004", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Lauren A. Harrington", "who_key": "Harrington Lauren A", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000176948826000004/0001769488-26-000004-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}, {"id": "0001875451-26-000002", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Christopher T. Schilling", "who_key": "Schilling Christopher T.", "role": "SVP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Insider files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000187545126000002/0001875451-26-000002-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}, {"id": "0001584509-26-000090", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Brian M. DelGhiaccio", "who_key": "DelGhiaccio Brian M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000090/0001584509-26-000090-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}, {"id": "0001584509-26-000092", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Susan M. Cameron", "who_key": "CAMERON SUSAN M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "Director files routine paperwork on ARMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450926000092/0001584509-26-000092-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219819}], "recent_buys": [{"id": "0001584509-25-000171", "src": "INSIDERS", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "John J. Zillmer", "who_key": "ZILLMER JOHN J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 249569.47019999998, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating  Places", "country": "United States", "headline": "CEO loads up: $250K into ARMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450925000171/0001584509-25-000171-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651819}], "institutional": [{"id": "13DG-0000895421-26-000126", "src": "13DG", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Aramark", "who_key": "Aramark", "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": "Retail-Eating  Places", "country": "United States", "headline": "Aramark moves to a 5.3% passive stake in ARMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/0000895421-26-000126-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252939}, {"id": "13DG-0002100119-26-000135", "src": "13DG", "ticker": "ARMK", "cik": "1584509", "company": "Aramark", "company_raw": "Aramark", "who": "Aramark", "who_key": "Aramark", "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": "Retail-Eating  Places", "country": "United States", "headline": "Aramark crosses 5% of ARMK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/0002100119-26-000135-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}], "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": "Aramark Common Stock", "new_value": "Aramark", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001584509", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001584509", "applied": 1, "detected_at": "2026-09-10T10:05:21.824660"}]}, "key_people": [{"who": "Marc A. Bruno", "who_key": "Bruno Marc A", "role": "COO, U.S. Food & Facilities", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5054384.0600000005, "net": -5054384.0600000005, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4310717.78, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738789/000173878926000004/0001738789-26-000004-index.htm"}, {"action": "SELL", "amount": 743666.28, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450923000304/0001584509-23-000304-index.htm"}], "latest": {"action": "SELL", "amount": 4310717.78, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1738789/000173878926000004/0001738789-26-000004-index.htm"}}, {"who": "Lauren A. Harrington", "who_key": "Harrington Lauren A", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1839777.4517, "net": -1839777.4517, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 974227.9998999999, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000176948826000002/0001769488-26-000002-index.htm"}, {"action": "SELL", "amount": 333522.53, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450924000228/0001584509-24-000228-index.htm"}, {"action": "SELL", "amount": 415207.81680000003, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450924000081/0001584509-24-000081-index.htm"}, {"action": "SELL", "amount": 116819.105, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450923000311/0001584509-23-000311-index.htm"}], "latest": {"action": "SELL", "amount": 974227.9998999999, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000176948826000002/0001769488-26-000002-index.htm"}}, {"who": "John J. Zillmer", "who_key": "ZILLMER JOHN J", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 249569.47019999998, "sold": 0, "net": 249569.47019999998, "trades": 1, "top_score": 53.9, "lean": "buying", "history": [{"action": "BUY", "amount": 249569.47019999998, "date": "2025-08-07", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450925000171/0001584509-25-000171-index.htm"}], "latest": {"action": "BUY", "amount": 249569.47019999998, "date": "2025-08-07", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1584509/000158450925000171/0001584509-25-000171-index.htm"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030283.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-09-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025938.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030283.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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": "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": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-12-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}}, {"who": "Hon. William R. Keating", "who_key": "Hon. William R. Keating", "role": "House \u00b7 MA09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027837.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027837.pdf"}}], "activity": [{"date": "2026-08-13", "net": -4310717.78}], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001584509-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001584509-26-000147", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001689847-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001738789-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001188262-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001959251-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001769488-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-06", "title": "FORM 4", "accession": "0001875451-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001188262-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001689847-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001738789-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001959251-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001769488-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001875451-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000143", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000141", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000139", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000135", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000127", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001584509-26-000125", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001689847-26-000004", "price_sensitive": false}], "performance": {"ticker": "ARMK", "has_prices": true, "summary": {"n": 6, "avg": 0.49174299219919, "win_rate": 1.0, "best": 0.7120563035495717, "worst": 0.39283047050037345, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 37.3, "return": 0.5000000000000002}, {"who": "ZILLMER JOHN J", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 249569.47019999998, "date": "2025-08-07", "score": 53.9, "ref_price": 39.12, "return": 0.43021472392638055}, {"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": 40.17, "return": 0.39283047050037345}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 32.68, "return": 0.7120563035495717}, {"who": "Hon. William R. Keating", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MA09", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 37.87, "return": 0.4774227620808029}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-09-19", "score": 0.0, "ref_price": 38.91, "return": 0.437933693138011}]}, "price_series": [{"date": "2016-08-08", "close": 26.1553, "volume": 1535132.0}, {"date": "2016-08-09", "close": 26.148, "volume": 1529633.0}, {"date": "2016-08-10", "close": 27.1354, "volume": 6766735.0}, {"date": "2016-08-11", "close": 27.6035, "volume": 3264596.0}, {"date": "2016-08-12", "close": 27.523, "volume": 1558538.0}, {"date": "2016-08-15", "close": 27.4645, "volume": 1382810.0}, {"date": "2016-08-16", "close": 27.267, "volume": 1148088.0}, {"date": "2016-08-17", "close": 27.2597, "volume": 1240412.0}, {"date": "2016-08-18", "close": 27.2158, "volume": 2689593.0}, {"date": "2016-08-19", "close": 27.1427, "volume": 1082585.0}, {"date": "2016-08-22", "close": 26.9525, "volume": 1550860.0}, {"date": "2016-08-23", "close": 27.2744, "volume": 1363749.0}, {"date": "2016-08-24", "close": 27.2524, "volume": 1108513.0}, {"date": "2016-08-25", "close": 27.3914, "volume": 1355533.0}, {"date": "2016-08-26", "close": 27.5157, "volume": 2737362.0}, {"date": "2016-08-29", "close": 27.4499, "volume": 812096.0}, {"date": "2016-08-30", "close": 27.7278, "volume": 2279989.0}, {"date": "2016-08-31", "close": 27.7425, "volume": 1467187.0}, {"date": "2016-09-01", "close": 27.6913, "volume": 1033877.0}, {"date": "2016-09-02", "close": 27.8595, "volume": 800648.0}, {"date": "2016-09-06", "close": 27.8229, "volume": 1570599.0}, {"date": "2016-09-07", "close": 27.9473, "volume": 1314647.0}, {"date": "2016-09-08", "close": 27.8887, "volume": 1736591.0}, {"date": "2016-09-09", "close": 27.2744, "volume": 1327817.0}, {"date": "2016-09-12", "close": 27.3329, "volume": 3020297.0}, {"date": "2016-09-13", "close": 26.9452, "volume": 1830321.0}, {"date": "2016-09-14", "close": 27.011, "volume": 1824413.0}, {"date": "2016-09-15", "close": 27.3402, "volume": 1239916.0}, {"date": "2016-09-16", "close": 27.3621, "volume": 2082695.0}, {"date": "2016-09-19", "close": 27.428, "volume": 1183560.0}, {"date": "2016-09-20", "close": 27.428, "volume": 1098153.0}, {"date": "2016-09-21", "close": 27.6181, "volume": 1166689.0}, {"date": "2016-09-22", "close": 27.6327, "volume": 1321446.0}, {"date": "2016-09-23", "close": 27.5523, "volume": 1029083.0}, {"date": "2016-09-26", "close": 27.4499, "volume": 1019153.0}, {"date": "2016-09-27", "close": 27.5742, "volume": 868627.0}, {"date": "2016-09-28", "close": 27.5304, "volume": 1293247.0}, {"date": "2016-09-29", "close": 27.7205, "volume": 1672091.0}, {"date": "2016-09-30", "close": 27.8156, "volume": 1869614.0}, {"date": "2016-10-03", "close": 27.7644, "volume": 1779666.0}, {"date": "2016-10-04", "close": 27.4718, "volume": 1507964.0}, {"date": "2016-10-05", "close": 27.0549, "volume": 2004238.0}, {"date": "2016-10-06", "close": 27.1354, "volume": 1068550.0}, {"date": "2016-10-07", "close": 26.9233, "volume": 869135.0}, {"date": "2016-10-10", "close": 26.9818, "volume": 636640.0}, {"date": "2016-10-11", "close": 26.7258, "volume": 1066644.0}, {"date": "2016-10-12", "close": 27.1354, "volume": 1079076.0}, {"date": "2016-10-13", "close": 27.1427, "volume": 959011.0}, {"date": "2016-10-14", "close": 27.0988, "volume": 1088921.0}, {"date": "2016-10-17", "close": 27.0257, "volume": 1167146.0}, {"date": "2016-10-18", "close": 27.0037, "volume": 986142.0}, {"date": "2016-10-19", "close": 27.1208, "volume": 1322284.0}, {"date": "2016-10-20", "close": 27.011, "volume": 822541.0}, {"date": "2016-10-21", "close": 27.0403, "volume": 673721.0}, {"date": "2016-10-24", "close": 27.3329, "volume": 1143162.0}, {"date": "2016-10-25", "close": 27.0037, "volume": 749578.0}, {"date": "2016-10-26", "close": 27.3402, "volume": 1795665.0}, {"date": "2016-10-27", "close": 27.172, "volume": 1064626.0}, {"date": "2016-10-28", "close": 26.9379, "volume": 1483850.0}, {"date": "2016-10-31", "close": 27.2305, "volume": 1598953.0}, {"date": "2016-11-01", "close": 26.8794, "volume": 1403430.0}, {"date": "2016-11-02", "close": 26.7477, "volume": 968074.0}, {"date": "2016-11-03", "close": 26.7624, "volume": 908309.0}, {"date": "2016-11-04", "close": 26.4332, "volume": 1491591.0}, {"date": "2016-11-07", "close": 26.9379, "volume": 1817177.0}, {"date": "2016-11-08", "close": 27.2744, "volume": 1406566.0}, {"date": "2016-11-09", "close": 27.2085, "volume": 1628514.0}, {"date": "2016-11-10", "close": 26.5868, "volume": 4792052.0}, {"date": "2016-11-11", "close": 26.4844, "volume": 3595748.0}, {"date": "2016-11-14", "close": 26.6746, "volume": 2896610.0}, {"date": "2016-11-15", "close": 24.2463, "volume": 6955854.0}, {"date": "2016-11-16", "close": 24.356, "volume": 3985351.0}, {"date": "2016-11-17", "close": 24.9485, "volume": 2474274.0}, {"date": "2016-11-18", "close": 24.9265, "volume": 3583769.0}, {"date": "2016-11-21", "close": 25.2118, "volume": 3097094.0}, {"date": "2016-11-22", "close": 25.7164, "volume": 2447136.0}, {"date": "2016-11-23", "close": 25.7164, "volume": 1301255.0}, {"date": "2016-11-25", "close": 25.8188, "volume": 620888.0}, {"date": "2016-11-28", "close": 25.5921, "volume": 2217662.0}, {"date": "2016-11-29", "close": 25.6433, "volume": 1660023.0}, {"date": "2016-11-30", "close": 25.1679, "volume": 4453806.0}, {"date": "2016-12-01", "close": 25.2191, "volume": 2057720.0}, {"date": "2016-12-02", "close": 25.7091, "volume": 1739737.0}, {"date": "2016-12-05", "close": 26.265, "volume": 3498502.0}, {"date": "2016-12-06", "close": 26.3235, "volume": 1711869.0}, {"date": "2016-12-07", "close": 26.4698, "volume": 1059594.0}, {"date": "2016-12-08", "close": 26.3967, "volume": 1863369.0}, {"date": "2016-12-09", "close": 26.3967, "volume": 2415438.0}, {"date": "2016-12-12", "close": 26.3455, "volume": 1385107.0}, {"date": "2016-12-13", "close": 26.5356, "volume": 995966.0}, {"date": "2016-12-14", "close": 26.5429, "volume": 1268211.0}, {"date": "2016-12-15", "close": 26.5064, "volume": 958799.0}, {"date": "2016-12-16", "close": 26.5429, "volume": 1782043.0}, {"date": "2016-12-19", "close": 26.4405, "volume": 609951.0}, {"date": "2016-12-20", "close": 26.3455, "volume": 667688.0}, {"date": "2016-12-21", "close": 26.5283, "volume": 499373.0}, {"date": "2016-12-22", "close": 26.4991, "volume": 911881.0}, {"date": "2016-12-23", "close": 26.4917, "volume": 571444.0}, {"date": "2016-12-27", "close": 26.4113, "volume": 919933.0}, {"date": "2016-12-28", "close": 26.2796, "volume": 943221.0}, {"date": "2016-12-29", "close": 26.2358, "volume": 606707.0}, {"date": "2016-12-30", "close": 26.126, "volume": 1196159.0}, {"date": "2017-01-03", "close": 25.3507, "volume": 4198676.0}, {"date": "2017-01-04", "close": 25.5702, "volume": 4385896.0}, {"date": "2017-01-05", "close": 25.775, "volume": 1025933.0}, {"date": "2017-01-06", "close": 25.5409, "volume": 1677197.0}, {"date": "2017-01-09", "close": 25.38, "volume": 1368949.0}, {"date": "2017-01-10", "close": 24.8826, "volume": 2711700.0}, {"date": "2017-01-11", "close": 24.8168, "volume": 4029817.0}, {"date": "2017-01-12", "close": 24.6778, "volume": 1916760.0}, {"date": "2017-01-13", "close": 24.7876, "volume": 1107495.0}, {"date": "2017-01-17", "close": 24.5023, "volume": 2940556.0}, {"date": "2017-01-18", "close": 24.356, "volume": 2628964.0}, {"date": "2017-01-19", "close": 24.2756, "volume": 1834885.0}, {"date": "2017-01-20", "close": 24.2317, "volume": 2016474.0}, {"date": "2017-01-23", "close": 24.1951, "volume": 3466814.0}, {"date": "2017-01-24", "close": 24.3926, "volume": 5002853.0}, {"date": "2017-01-25", "close": 24.5681, "volume": 3268713.0}, {"date": "2017-01-26", "close": 24.5754, "volume": 1662968.0}, {"date": "2017-01-27", "close": 24.6486, "volume": 992608.0}, {"date": "2017-01-30", "close": 24.5242, "volume": 802136.0}, {"date": "2017-01-31", "close": 24.751, "volume": 1877761.0}, {"date": "2017-02-01", "close": 24.2536, "volume": 2033228.0}, {"date": "2017-02-02", "close": 24.7364, "volume": 1888304.0}, {"date": "2017-02-03", "close": 24.8826, "volume": 1503502.0}, {"date": "2017-02-06", "close": 24.4877, "volume": 2470462.0}, {"date": "2017-02-07", "close": 25.7238, "volume": 5026580.0}, {"date": "2017-02-08", "close": 25.9724, "volume": 3065733.0}, {"date": "2017-02-09", "close": 25.8993, "volume": 1700960.0}, {"date": "2017-02-10", "close": 25.9724, "volume": 1528600.0}, {"date": "2017-02-13", "close": 25.8115, "volume": 2086385.0}, {"date": "2017-02-14", "close": 26.0675, "volume": 2498976.0}, {"date": "2017-02-15", "close": 26.1187, "volume": 1736128.0}, {"date": "2017-02-16", "close": 26.0895, "volume": 1844331.0}, {"date": "2017-02-17", "close": 26.148, "volume": 1236927.0}, {"date": "2017-02-21", "close": 26.3089, "volume": 2015766.0}, {"date": "2017-02-22", "close": 26.2723, "volume": 1592954.0}, {"date": "2017-02-23", "close": 26.1772, "volume": 1600968.0}, {"date": "2017-02-24", "close": 26.1919, "volume": 1344297.0}, {"date": "2017-02-27", "close": 26.2358, "volume": 1146586.0}, {"date": "2017-02-28", "close": 26.1407, "volume": 2082483.0}, {"date": "2017-03-01", "close": 26.1041, "volume": 1201970.0}, {"date": "2017-03-02", "close": 26.2577, "volume": 1511693.0}, {"date": "2017-03-03", "close": 26.4552, "volume": 1736414.0}, {"date": "2017-03-06", "close": 26.3601, "volume": 1515934.0}, {"date": "2017-03-07", "close": 26.3381, "volume": 1234674.0}, {"date": "2017-03-08", "close": 26.4625, "volume": 1257117.0}, {"date": "2017-03-09", "close": 26.5576, "volume": 1725971.0}, {"date": "2017-03-10", "close": 26.7112, "volume": 1178442.0}, {"date": "2017-03-13", "close": 26.7039, "volume": 1278059.0}, {"date": "2017-03-14", "close": 26.6965, "volume": 1128163.0}, {"date": "2017-03-15", "close": 26.8867, "volume": 1031238.0}, {"date": "2017-03-16", "close": 27.2524, "volume": 2298172.0}, {"date": "2017-03-17", "close": 27.4353, "volume": 1597347.0}, {"date": "2017-03-20", "close": 27.1061, "volume": 1784315.0}, {"date": "2017-03-21", "close": 26.7551, "volume": 1899758.0}, {"date": "2017-03-22", "close": 26.7843, "volume": 1196430.0}, {"date": "2017-03-23", "close": 26.7697, "volume": 895336.0}, {"date": "2017-03-24", "close": 26.7477, "volume": 744185.0}, {"date": "2017-03-27", "close": 26.6892, "volume": 771548.0}, {"date": "2017-03-28", "close": 26.9306, "volume": 1167799.0}, {"date": "2017-03-29", "close": 26.9818, "volume": 636261.0}, {"date": "2017-03-30", "close": 27.1573, "volume": 619192.0}, {"date": "2017-03-31", "close": 26.9672, "volume": 1263574.0}, {"date": "2017-04-03", "close": 26.8648, "volume": 1071605.0}, {"date": "2017-04-04", "close": 26.6892, "volume": 808402.0}, {"date": "2017-04-05", "close": 26.6307, "volume": 951926.0}, {"date": "2017-04-06", "close": 26.8063, "volume": 1079131.0}, {"date": "2017-04-07", "close": 26.6673, "volume": 768093.0}, {"date": "2017-04-10", "close": 26.6527, "volume": 495153.0}, {"date": "2017-04-11", "close": 26.6965, "volume": 581999.0}, {"date": "2017-04-12", "close": 26.5722, "volume": 719362.0}, {"date": "2017-04-13", "close": 26.4113, "volume": 816341.0}, {"date": "2017-04-17", "close": 26.6673, "volume": 824533.0}, {"date": "2017-04-18", "close": 26.6234, "volume": 1119663.0}, {"date": "2017-04-19", "close": 26.5283, "volume": 1332627.0}, {"date": "2017-04-20", "close": 26.7697, "volume": 696311.0}, {"date": "2017-04-21", "close": 26.8575, "volume": 589826.0}, {"date": "2017-04-24", "close": 27.0403, "volume": 933385.0}, {"date": "2017-04-25", "close": 26.8867, "volume": 877357.0}, {"date": "2017-04-26", "close": 26.8063, "volume": 1314743.0}, {"date": "2017-04-27", "close": 26.777, "volume": 546425.0}, {"date": "2017-04-28", "close": 26.7112, "volume": 950323.0}, {"date": "2017-05-01", "close": 26.7039, "volume": 1128245.0}, {"date": "2017-05-02", "close": 26.7404, "volume": 1481729.0}, {"date": "2017-05-03", "close": 26.7039, "volume": 1211795.0}, {"date": "2017-05-04", "close": 26.66, "volume": 675018.0}, {"date": "2017-05-05", "close": 26.8575, "volume": 1265306.0}, {"date": "2017-05-08", "close": 26.5356, "volume": 2617343.0}, {"date": "2017-05-09", "close": 27.3548, "volume": 2331403.0}, {"date": "2017-05-10", "close": 27.3036, "volume": 1768781.0}, {"date": "2017-05-11", "close": 27.15, "volume": 1383220.0}, {"date": "2017-05-12", "close": 26.9379, "volume": 857962.0}, {"date": "2017-05-15", "close": 27.0915, "volume": 1690525.0}, {"date": "2017-05-16", "close": 27.011, "volume": 1144270.0}, {"date": "2017-05-17", "close": 26.7112, "volume": 893844.0}, {"date": "2017-05-18", "close": 26.7916, "volume": 842189.0}, {"date": "2017-05-19", "close": 26.7697, "volume": 1287439.0}, {"date": "2017-05-22", "close": 26.9672, "volume": 1124350.0}, {"date": "2017-05-23", "close": 26.8575, "volume": 902658.0}, {"date": "2017-05-24", "close": 27.0257, "volume": 963207.0}, {"date": "2017-05-25", "close": 27.0915, "volume": 734837.0}, {"date": "2017-05-26", "close": 27.0842, "volume": 1051984.0}, {"date": "2017-05-30", "close": 27.0842, "volume": 845546.0}, {"date": "2017-05-31", "close": 27.2524, "volume": 1880540.0}, {"date": "2017-06-01", "close": 28.2764, "volume": 1943279.0}, {"date": "2017-06-02", "close": 28.3715, "volume": 1154655.0}, {"date": "2017-06-05", "close": 28.4666, "volume": 1539852.0}, {"date": "2017-06-06", "close": 28.547, "volume": 1860977.0}, {"date": "2017-06-07", "close": 28.9127, "volume": 1845649.0}, {"date": "2017-06-08", "close": 28.942, "volume": 1377412.0}, {"date": "2017-06-09", "close": 28.92, "volume": 1565095.0}, {"date": "2017-06-12", "close": 29.1248, "volume": 1585732.0}, {"date": "2017-06-13", "close": 29.2784, "volume": 1414009.0}, {"date": "2017-06-14", "close": 29.5637, "volume": 1739557.0}, {"date": "2017-06-15", "close": 29.688, "volume": 1676167.0}, {"date": "2017-06-16", "close": 29.8709, "volume": 1526875.0}, {"date": "2017-06-19", "close": 30.0025, "volume": 1554901.0}, {"date": "2017-06-20", "close": 30.0025, "volume": 2819562.0}, {"date": "2017-06-21", "close": 30.0537, "volume": 2238348.0}, {"date": "2017-06-22", "close": 29.9806, "volume": 1228956.0}, {"date": "2017-06-23", "close": 30.3243, "volume": 2568764.0}, {"date": "2017-06-26", "close": 30.339, "volume": 926385.0}, {"date": "2017-06-27", "close": 29.9879, "volume": 926214.0}, {"date": "2017-06-28", "close": 30.083, "volume": 1201877.0}, {"date": "2017-06-29", "close": 29.7612, "volume": 615949.0}, {"date": "2017-06-30", "close": 29.9733, "volume": 1137725.0}, {"date": "2017-07-03", "close": 30.0391, "volume": 400299.0}, {"date": "2017-07-05", "close": 29.9367, "volume": 1141194.0}, {"date": "2017-07-06", "close": 29.1687, "volume": 1717164.0}, {"date": "2017-07-07", "close": 29.432, "volume": 1476485.0}, {"date": "2017-07-10", "close": 29.3223, "volume": 1595425.0}, {"date": "2017-07-11", "close": 29.0517, "volume": 2337632.0}, {"date": "2017-07-12", "close": 29.5198, "volume": 1205455.0}, {"date": "2017-07-13", "close": 29.4174, "volume": 1087652.0}, {"date": "2017-07-14", "close": 29.5417, "volume": 1370936.0}, {"date": "2017-07-17", "close": 29.7758, "volume": 1002518.0}, {"date": "2017-07-18", "close": 29.571, "volume": 670228.0}, {"date": "2017-07-19", "close": 29.7831, "volume": 810073.0}, {"date": "2017-07-20", "close": 29.7538, "volume": 713644.0}, {"date": "2017-07-21", "close": 29.6588, "volume": 684406.0}, {"date": "2017-07-24", "close": 29.6149, "volume": 477902.0}, {"date": "2017-07-25", "close": 29.454, "volume": 965852.0}, {"date": "2017-07-26", "close": 29.1687, "volume": 1586250.0}, {"date": "2017-07-27", "close": 29.1175, "volume": 590002.0}, {"date": "2017-07-28", "close": 28.8469, "volume": 850630.0}, {"date": "2017-07-31", "close": 29.1541, "volume": 2156988.0}, {"date": "2017-08-01", "close": 29.5198, "volume": 1038512.0}, {"date": "2017-08-02", "close": 29.3808, "volume": 516925.0}, {"date": "2017-08-03", "close": 29.3004, "volume": 807491.0}, {"date": "2017-08-04", "close": 29.1907, "volume": 457760.0}, {"date": "2017-08-07", "close": 29.1102, "volume": 1716339.0}, {"date": "2017-08-08", "close": 29.3296, "volume": 2150040.0}, {"date": "2017-08-09", "close": 29.3004, "volume": 2069312.0}, {"date": "2017-08-10", "close": 28.7811, "volume": 1343905.0}, {"date": "2017-08-11", "close": 28.7811, "volume": 1058792.0}, {"date": "2017-08-14", "close": 28.7079, "volume": 816653.0}, {"date": "2017-08-15", "close": 28.686, "volume": 879990.0}, {"date": "2017-08-16", "close": 28.7811, "volume": 538797.0}, {"date": "2017-08-17", "close": 28.4592, "volume": 1185362.0}, {"date": "2017-08-18", "close": 28.5836, "volume": 1323186.0}, {"date": "2017-08-21", "close": 28.5324, "volume": 794814.0}, {"date": "2017-08-22", "close": 29.0517, "volume": 1177881.0}, {"date": "2017-08-23", "close": 28.8688, "volume": 935200.0}, {"date": "2017-08-24", "close": 29.1175, "volume": 1158336.0}, {"date": "2017-08-25", "close": 29.2126, "volume": 818920.0}, {"date": "2017-08-28", "close": 29.454, "volume": 828869.0}, {"date": "2017-08-29", "close": 29.3223, "volume": 872502.0}, {"date": "2017-08-30", "close": 29.2857, "volume": 711857.0}, {"date": "2017-08-31", "close": 29.7612, "volume": 1033012.0}, {"date": "2017-09-01", "close": 29.805, "volume": 616888.0}, {"date": "2017-09-05", "close": 29.4832, "volume": 1087713.0}, {"date": "2017-09-06", "close": 29.5125, "volume": 1396548.0}, {"date": "2017-09-07", "close": 29.4905, "volume": 950588.0}, {"date": "2017-09-08", "close": 29.7538, "volume": 927832.0}, {"date": "2017-09-11", "close": 29.9879, "volume": 1842236.0}, {"date": "2017-09-12", "close": 29.944, "volume": 1348400.0}, {"date": "2017-09-13", "close": 30.0464, "volume": 775733.0}, {"date": "2017-09-14", "close": 29.6368, "volume": 1353986.0}, {"date": "2017-09-15", "close": 29.6002, "volume": 2899963.0}, {"date": "2017-09-18", "close": 29.5417, "volume": 1272626.0}, {"date": "2017-09-19", "close": 29.4467, "volume": 1154377.0}, {"date": "2017-09-20", "close": 29.5856, "volume": 993999.0}, {"date": "2017-09-21", "close": 29.8416, "volume": 1014613.0}, {"date": "2017-09-22", "close": 29.944, "volume": 843666.0}, {"date": "2017-09-25", "close": 29.8343, "volume": 473016.0}, {"date": "2017-09-26", "close": 29.6222, "volume": 979945.0}, {"date": "2017-09-27", "close": 29.4832, "volume": 1317116.0}, {"date": "2017-09-28", "close": 29.5856, "volume": 480350.0}, {"date": "2017-09-29", "close": 29.7026, "volume": 964198.0}, {"date": "2017-10-02", "close": 29.9806, "volume": 735585.0}, {"date": "2017-10-03", "close": 29.9513, "volume": 760979.0}, {"date": "2017-10-04", "close": 30.083, "volume": 684787.0}, {"date": "2017-10-05", "close": 30.1049, "volume": 1193642.0}, {"date": "2017-10-06", "close": 30.2951, "volume": 962469.0}, {"date": "2017-10-09", "close": 30.2951, "volume": 835581.0}, {"date": "2017-10-10", "close": 30.3829, "volume": 1173766.0}, {"date": "2017-10-11", "close": 30.6974, "volume": 1540098.0}, {"date": "2017-10-12", "close": 30.8436, "volume": 793407.0}, {"date": "2017-10-13", "close": 30.9607, "volume": 1023961.0}, {"date": "2017-10-16", "close": 31.107, "volume": 4601517.0}, {"date": "2017-10-17", "close": 31.4288, "volume": 1525430.0}, {"date": "2017-10-18", "close": 31.4215, "volume": 1261315.0}, {"date": "2017-10-19", "close": 31.3264, "volume": 1086811.0}, {"date": "2017-10-20", "close": 31.6628, "volume": 615853.0}, {"date": "2017-10-23", "close": 31.2532, "volume": 907207.0}, {"date": "2017-10-24", "close": 31.2752, "volume": 922545.0}, {"date": "2017-10-25", "close": 31.4288, "volume": 693710.0}, {"date": "2017-10-26", "close": 31.6701, "volume": 604832.0}, {"date": "2017-10-27", "close": 31.9115, "volume": 459056.0}, {"date": "2017-10-30", "close": 31.7872, "volume": 694310.0}, {"date": "2017-10-31", "close": 31.9554, "volume": 817723.0}, {"date": "2017-11-01", "close": 31.6409, "volume": 1209676.0}, {"date": "2017-11-02", "close": 31.8164, "volume": 574121.0}, {"date": "2017-11-03", "close": 31.9993, "volume": 652981.0}, {"date": "2017-11-06", "close": 31.7799, "volume": 834016.0}, {"date": "2017-11-07", "close": 31.6336, "volume": 933259.0}, {"date": "2017-11-08", "close": 31.6921, "volume": 882498.0}, {"date": "2017-11-09", "close": 31.2679, "volume": 1808042.0}, {"date": "2017-11-10", "close": 31.2167, "volume": 1473282.0}, {"date": "2017-11-13", "close": 31.341, "volume": 1676430.0}, {"date": "2017-11-14", "close": 29.2711, "volume": 5946456.0}, {"date": "2017-11-15", "close": 29.1321, "volume": 2436195.0}, {"date": "2017-11-16", "close": 29.7977, "volume": 1844074.0}, {"date": "2017-11-17", "close": 29.8562, "volume": 1539623.0}, {"date": "2017-11-20", "close": 30.1122, "volume": 998642.0}, {"date": "2017-11-21", "close": 30.1781, "volume": 1596169.0}, {"date": "2017-11-22", "close": 30.0391, "volume": 812390.0}, {"date": "2017-11-24", "close": 30.2219, "volume": 279785.0}, {"date": "2017-11-27", "close": 30.2585, "volume": 952683.0}, {"date": "2017-11-28", "close": 30.9168, "volume": 1034289.0}, {"date": "2017-11-29", "close": 31.1435, "volume": 1030661.0}, {"date": "2017-11-30", "close": 31.1582, "volume": 1316136.0}, {"date": "2017-12-01", "close": 31.5019, "volume": 1093807.0}, {"date": "2017-12-04", "close": 31.2752, "volume": 1277011.0}, {"date": "2017-12-05", "close": 31.0265, "volume": 907633.0}, {"date": "2017-12-06", "close": 31.0631, "volume": 760139.0}, {"date": "2017-12-07", "close": 31.1143, "volume": 889616.0}, {"date": "2017-12-08", "close": 31.224, "volume": 949324.0}, {"date": "2017-12-11", "close": 31.3922, "volume": 884566.0}, {"date": "2017-12-12", "close": 30.9168, "volume": 1082617.0}, {"date": "2017-12-13", "close": 30.7705, "volume": 1242851.0}, {"date": "2017-12-14", "close": 30.7193, "volume": 1294745.0}, {"date": "2017-12-15", "close": 31.0558, "volume": 1829916.0}, {"date": "2017-12-18", "close": 31.0777, "volume": 2325446.0}, {"date": "2017-12-19", "close": 31.3776, "volume": 1938963.0}, {"date": "2017-12-20", "close": 31.3922, "volume": 1228679.0}, {"date": "2017-12-21", "close": 31.363, "volume": 1101339.0}, {"date": "2017-12-22", "close": 31.3044, "volume": 468885.0}, {"date": "2017-12-26", "close": 31.2094, "volume": 553228.0}, {"date": "2017-12-27", "close": 31.3995, "volume": 465641.0}, {"date": "2017-12-28", "close": 31.5897, "volume": 535618.0}, {"date": "2017-12-29", "close": 31.2606, "volume": 505499.0}, {"date": "2018-01-02", "close": 31.6555, "volume": 1057256.0}, {"date": "2018-01-03", "close": 31.6189, "volume": 938991.0}, {"date": "2018-01-04", "close": 31.363, "volume": 832558.0}, {"date": "2018-01-05", "close": 31.2459, "volume": 2003644.0}, {"date": "2018-01-08", "close": 31.5824, "volume": 1247633.0}, {"date": "2018-01-09", "close": 31.8676, "volume": 1284559.0}, {"date": "2018-01-10", "close": 31.9335, "volume": 740850.0}, {"date": "2018-01-11", "close": 32.2041, "volume": 1231405.0}, {"date": "2018-01-12", "close": 32.2333, "volume": 1331114.0}, {"date": "2018-01-16", "close": 32.1821, "volume": 1470742.0}, {"date": "2018-01-17", "close": 32.6356, "volume": 1153868.0}, {"date": "2018-01-18", "close": 32.5698, "volume": 1116520.0}, {"date": "2018-01-19", "close": 33.1915, "volume": 1433924.0}, {"date": "2018-01-22", "close": 33.2354, "volume": 1443370.0}, {"date": "2018-01-23", "close": 33.3378, "volume": 742976.0}, {"date": "2018-01-24", "close": 33.2646, "volume": 603326.0}, {"date": "2018-01-25", "close": 33.4914, "volume": 761963.0}, {"date": "2018-01-26", "close": 33.6376, "volume": 465377.0}, {"date": "2018-01-29", "close": 33.3231, "volume": 1152440.0}, {"date": "2018-01-30", "close": 33.3012, "volume": 1005058.0}, {"date": "2018-01-31", "close": 33.506, "volume": 1140357.0}, {"date": "2018-02-01", "close": 33.4328, "volume": 1082470.0}, {"date": "2018-02-02", "close": 33.133, "volume": 1057606.0}, {"date": "2018-02-05", "close": 32.248, "volume": 1371004.0}, {"date": "2018-02-06", "close": 31.1216, "volume": 3207653.0}, {"date": "2018-02-07", "close": 30.6974, "volume": 2848834.0}, {"date": "2018-02-08", "close": 29.6588, "volume": 2409766.0}, {"date": "2018-02-09", "close": 29.9513, "volume": 2202778.0}, {"date": "2018-02-12", "close": 29.8489, "volume": 2632068.0}, {"date": "2018-02-13", "close": 29.9148, "volume": 1584754.0}, {"date": "2018-02-14", "close": 30.0976, "volume": 2619656.0}, {"date": "2018-02-15", "close": 31.0923, "volume": 1858172.0}, {"date": "2018-02-16", "close": 30.7047, "volume": 759388.0}, {"date": "2018-02-20", "close": 30.2951, "volume": 1782703.0}, {"date": "2018-02-21", "close": 30.3682, "volume": 1259944.0}, {"date": "2018-02-22", "close": 30.2293, "volume": 923771.0}, {"date": "2018-02-23", "close": 30.7924, "volume": 1019298.0}, {"date": "2018-02-26", "close": 30.7778, "volume": 781521.0}, {"date": "2018-02-27", "close": 30.5511, "volume": 1410551.0}, {"date": "2018-02-28", "close": 30.5072, "volume": 2623504.0}, {"date": "2018-03-01", "close": 29.9001, "volume": 1220503.0}, {"date": "2018-03-02", "close": 29.8928, "volume": 926709.0}, {"date": "2018-03-05", "close": 29.9733, "volume": 1178950.0}, {"date": "2018-03-06", "close": 30.061, "volume": 1074833.0}, {"date": "2018-03-07", "close": 30.1049, "volume": 1280783.0}, {"date": "2018-03-08", "close": 30.061, "volume": 979111.0}, {"date": "2018-03-09", "close": 30.6535, "volume": 867735.0}, {"date": "2018-03-12", "close": 30.6535, "volume": 816296.0}, {"date": "2018-03-13", "close": 30.2219, "volume": 749952.0}, {"date": "2018-03-14", "close": 29.9952, "volume": 769150.0}, {"date": "2018-03-15", "close": 29.9879, "volume": 790015.0}, {"date": "2018-03-16", "close": 30.0391, "volume": 943063.0}, {"date": "2018-03-19", "close": 29.8709, "volume": 789318.0}, {"date": "2018-03-20", "close": 30.0245, "volume": 761145.0}, {"date": "2018-03-21", "close": 29.8489, "volume": 413865.0}, {"date": "2018-03-22", "close": 29.1029, "volume": 998864.0}, {"date": "2018-03-23", "close": 28.5763, "volume": 1370346.0}, {"date": "2018-03-26", "close": 29.1614, "volume": 1377788.0}, {"date": "2018-03-27", "close": 28.9639, "volume": 1317379.0}, {"date": "2018-03-28", "close": 29.0224, "volume": 721930.0}, {"date": "2018-03-29", "close": 28.9347, "volume": 2389857.0}, {"date": "2018-04-02", "close": 27.9253, "volume": 1270313.0}, {"date": "2018-04-03", "close": 28.2983, "volume": 998737.0}, {"date": "2018-04-04", "close": 28.4666, "volume": 2113705.0}, {"date": "2018-04-05", "close": 28.8469, "volume": 1841785.0}, {"date": "2018-04-06", "close": 28.1959, "volume": 959709.0}, {"date": "2018-04-09", "close": 28.0277, "volume": 1845250.0}, {"date": "2018-04-10", "close": 28.0131, "volume": 1577175.0}, {"date": "2018-04-11", "close": 27.6474, "volume": 1490310.0}, {"date": "2018-04-12", "close": 27.6547, "volume": 1102065.0}, {"date": "2018-04-13", "close": 27.3841, "volume": 1558355.0}, {"date": "2018-04-16", "close": 27.6327, "volume": 1047290.0}, {"date": "2018-04-17", "close": 27.9253, "volume": 797886.0}, {"date": "2018-04-18", "close": 27.801, "volume": 1141035.0}, {"date": "2018-04-19", "close": 27.428, "volume": 1749676.0}, {"date": "2018-04-20", "close": 27.6108, "volume": 847784.0}, {"date": "2018-04-23", "close": 27.6035, "volume": 996228.0}, {"date": "2018-04-24", "close": 27.5742, "volume": 936484.0}, {"date": "2018-04-25", "close": 27.8741, "volume": 1063224.0}, {"date": "2018-04-26", "close": 27.9253, "volume": 911028.0}, {"date": "2018-04-27", "close": 27.428, "volume": 1144998.0}, {"date": "2018-04-30", "close": 27.3475, "volume": 1036608.0}, {"date": "2018-05-01", "close": 27.3768, "volume": 1033993.0}, {"date": "2018-05-02", "close": 27.0403, "volume": 1908614.0}, {"date": "2018-05-03", "close": 26.777, "volume": 1524681.0}, {"date": "2018-05-04", "close": 27.2305, "volume": 1280173.0}, {"date": "2018-05-07", "close": 27.0988, "volume": 1712861.0}, {"date": "2018-05-08", "close": 28.7079, "volume": 4875550.0}, {"date": "2018-05-09", "close": 27.406, "volume": 2449289.0}, {"date": "2018-05-10", "close": 27.7644, "volume": 1010424.0}, {"date": "2018-05-11", "close": 27.7937, "volume": 991167.0}, {"date": "2018-05-14", "close": 27.7937, "volume": 1109235.0}, {"date": "2018-05-15", "close": 27.9034, "volume": 2120992.0}, {"date": "2018-05-16", "close": 27.8961, "volume": 1203565.0}, {"date": "2018-05-17", "close": 27.9399, "volume": 1055411.0}, {"date": "2018-05-18", "close": 27.7937, "volume": 960771.0}, {"date": "2018-05-21", "close": 28.2325, "volume": 1189803.0}, {"date": "2018-05-22", "close": 28.4885, "volume": 1899763.0}, {"date": "2018-05-23", "close": 28.43, "volume": 1039219.0}, {"date": "2018-05-24", "close": 28.3715, "volume": 836102.0}, {"date": "2018-05-25", "close": 28.3276, "volume": 807978.0}, {"date": "2018-05-29", "close": 28.1667, "volume": 1409228.0}, {"date": "2018-05-30", "close": 28.5982, "volume": 1007623.0}, {"date": "2018-05-31", "close": 28.3934, "volume": 1340052.0}, {"date": "2018-06-01", "close": 28.2106, "volume": 977525.0}, {"date": "2018-06-04", "close": 28.2764, "volume": 1015530.0}, {"date": "2018-06-05", "close": 28.6275, "volume": 979779.0}, {"date": "2018-06-06", "close": 28.8542, "volume": 959317.0}, {"date": "2018-06-07", "close": 28.7591, "volume": 1017884.0}, {"date": "2018-06-08", "close": 28.547, "volume": 2079493.0}, {"date": "2018-06-11", "close": 28.408, "volume": 1347986.0}, {"date": "2018-06-12", "close": 28.7811, "volume": 824828.0}, {"date": "2018-06-13", "close": 29.0517, "volume": 1655794.0}, {"date": "2018-06-14", "close": 29.0809, "volume": 1001400.0}, {"date": "2018-06-15", "close": 29.1248, "volume": 1081355.0}, {"date": "2018-06-18", "close": 28.7957, "volume": 1091612.0}, {"date": "2018-06-19", "close": 28.1521, "volume": 2975262.0}, {"date": "2018-06-20", "close": 28.057, "volume": 1472584.0}, {"date": "2018-06-21", "close": 27.7059, "volume": 2854905.0}, {"date": "2018-06-22", "close": 27.9765, "volume": 3172291.0}, {"date": "2018-06-25", "close": 27.918, "volume": 2031826.0}, {"date": "2018-06-26", "close": 28.1009, "volume": 3093345.0}, {"date": "2018-06-27", "close": 27.3402, "volume": 1852470.0}, {"date": "2018-06-28", "close": 27.2085, "volume": 2147069.0}, {"date": "2018-06-29", "close": 27.1354, "volume": 1228857.0}, {"date": "2018-07-02", "close": 27.2012, "volume": 1926239.0}, {"date": "2018-07-03", "close": 27.4426, "volume": 887152.0}, {"date": "2018-07-05", "close": 27.8302, "volume": 2266690.0}, {"date": "2018-07-06", "close": 27.9473, "volume": 837307.0}, {"date": "2018-07-09", "close": 28.1374, "volume": 977617.0}, {"date": "2018-07-10", "close": 28.2544, "volume": 1232031.0}, {"date": "2018-07-11", "close": 28.4007, "volume": 1248348.0}, {"date": "2018-07-12", "close": 28.4007, "volume": 898762.0}, {"date": "2018-07-13", "close": 28.2764, "volume": 1211591.0}, {"date": "2018-07-16", "close": 28.2398, "volume": 1173852.0}, {"date": "2018-07-17", "close": 28.1521, "volume": 1675455.0}, {"date": "2018-07-18", "close": 28.5104, "volume": 1772577.0}, {"date": "2018-07-19", "close": 28.8908, "volume": 2814317.0}, {"date": "2018-07-20", "close": 28.9712, "volume": 1324729.0}, {"date": "2018-07-23", "close": 28.8981, "volume": 1343847.0}, {"date": "2018-07-24", "close": 28.8835, "volume": 1383052.0}, {"date": "2018-07-25", "close": 29.7392, "volume": 2584652.0}, {"date": "2018-07-26", "close": 29.7758, "volume": 1124871.0}, {"date": "2018-07-27", "close": 29.5344, "volume": 707864.0}, {"date": "2018-07-30", "close": 29.0663, "volume": 1963528.0}, {"date": "2018-07-31", "close": 29.4101, "volume": 2195373.0}, {"date": "2018-08-01", "close": 29.2931, "volume": 3593988.0}, {"date": "2018-08-02", "close": 28.4373, "volume": 2317285.0}, {"date": "2018-08-03", "close": 28.035, "volume": 2840140.0}, {"date": "2018-08-06", "close": 27.9765, "volume": 4018750.0}, {"date": "2018-08-07", "close": 29.9952, "volume": 6494375.0}, {"date": "2018-08-08", "close": 29.3881, "volume": 4137195.0}, {"date": "2018-08-09", "close": 28.6787, "volume": 3306563.0}, {"date": "2018-08-10", "close": 29.2565, "volume": 2640201.0}, {"date": "2018-08-13", "close": 29.2784, "volume": 2819060.0}, {"date": "2018-08-14", "close": 29.6222, "volume": 2753176.0}, {"date": "2018-08-15", "close": 29.71, "volume": 1594169.0}, {"date": "2018-08-16", "close": 29.8782, "volume": 1046544.0}, {"date": "2018-08-17", "close": 29.6953, "volume": 1064925.0}, {"date": "2018-08-20", "close": 29.8709, "volume": 850094.0}, {"date": "2018-08-21", "close": 29.9879, "volume": 765882.0}, {"date": "2018-08-22", "close": 30.0976, "volume": 993074.0}, {"date": "2018-08-23", "close": 29.8855, "volume": 1049795.0}, {"date": "2018-08-24", "close": 29.7392, "volume": 578386.0}, {"date": "2018-08-27", "close": 29.8197, "volume": 751298.0}, {"date": "2018-08-28", "close": 30.1415, "volume": 631439.0}, {"date": "2018-08-29", "close": 30.1269, "volume": 713661.0}, {"date": "2018-08-30", "close": 29.9513, "volume": 737502.0}, {"date": "2018-08-31", "close": 30.0464, "volume": 1084263.0}, {"date": "2018-09-04", "close": 29.8489, "volume": 736071.0}, {"date": "2018-09-05", "close": 29.9294, "volume": 979064.0}, {"date": "2018-09-06", "close": 29.6661, "volume": 1946411.0}, {"date": "2018-09-07", "close": 29.5344, "volume": 1024461.0}, {"date": "2018-09-10", "close": 29.9221, "volume": 1626810.0}, {"date": "2018-09-11", "close": 30.2439, "volume": 1700584.0}, {"date": "2018-09-12", "close": 30.5365, "volume": 1078725.0}, {"date": "2018-09-13", "close": 30.6974, "volume": 1722377.0}, {"date": "2018-09-14", "close": 30.851, "volume": 1427430.0}, {"date": "2018-09-17", "close": 30.712, "volume": 1232534.0}, {"date": "2018-09-18", "close": 31.3118, "volume": 2133016.0}, {"date": "2018-09-19", "close": 31.341, "volume": 1289482.0}, {"date": "2018-09-20", "close": 31.48, "volume": 939718.0}, {"date": "2018-09-21", "close": 31.4288, "volume": 2980601.0}, {"date": "2018-09-24", "close": 31.2898, "volume": 896727.0}, {"date": "2018-09-25", "close": 31.5019, "volume": 2972505.0}, {"date": "2018-09-26", "close": 31.5751, "volume": 1986139.0}, {"date": "2018-09-27", "close": 31.4141, "volume": 4475033.0}, {"date": "2018-09-28", "close": 31.4653, "volume": 1490543.0}, {"date": "2018-10-01", "close": 31.1362, "volume": 1980732.0}, {"date": "2018-10-02", "close": 30.9168, "volume": 1745284.0}, {"date": "2018-10-03", "close": 30.7193, "volume": 1566631.0}, {"date": "2018-10-04", "close": 30.3755, "volume": 2382697.0}, {"date": "2018-10-05", "close": 30.2, "volume": 1375290.0}, {"date": "2018-10-08", "close": 30.4121, "volume": 1413485.0}, {"date": "2018-10-09", "close": 30.4706, "volume": 1295014.0}, {"date": "2018-10-10", "close": 29.4978, "volume": 1819055.0}, {"date": "2018-10-11", "close": 28.7811, "volume": 2138167.0}, {"date": "2018-10-12", "close": 29.4686, "volume": 1325187.0}, {"date": "2018-10-15", "close": 29.4028, "volume": 1537357.0}, {"date": "2018-10-16", "close": 29.9586, "volume": 1629063.0}, {"date": "2018-10-17", "close": 29.432, "volume": 1932417.0}, {"date": "2018-10-18", "close": 28.664, "volume": 1818054.0}, {"date": "2018-10-19", "close": 27.9765, "volume": 2667945.0}, {"date": "2018-10-22", "close": 27.428, "volume": 3922474.0}, {"date": "2018-10-23", "close": 26.8794, "volume": 2950102.0}, {"date": "2018-10-24", "close": 25.6287, "volume": 4046397.0}, {"date": "2018-10-25", "close": 25.6141, "volume": 3562067.0}, {"date": "2018-10-26", "close": 25.2703, "volume": 2523793.0}, {"date": "2018-10-29", "close": 25.3873, "volume": 3404719.0}, {"date": "2018-10-30", "close": 25.8188, "volume": 1553870.0}, {"date": "2018-10-31", "close": 26.2723, "volume": 2634158.0}, {"date": "2018-11-01", "close": 26.7331, "volume": 2745906.0}, {"date": "2018-11-02", "close": 26.1553, "volume": 1457355.0}, {"date": "2018-11-05", "close": 26.1407, "volume": 1644709.0}, {"date": "2018-11-06", "close": 25.9286, "volume": 1974726.0}, {"date": "2018-11-07", "close": 26.3528, "volume": 1659067.0}, {"date": "2018-11-08", "close": 26.4991, "volume": 2650983.0}, {"date": "2018-11-09", "close": 26.0383, "volume": 2440937.0}, {"date": "2018-11-12", "close": 25.2995, "volume": 5258029.0}, {"date": "2018-11-13", "close": 25.9212, "volume": 9917108.0}, {"date": "2018-11-14", "close": 25.8993, "volume": 9139593.0}, {"date": "2018-11-15", "close": 26.8721, "volume": 6781740.0}, {"date": "2018-11-16", "close": 26.9818, "volume": 4419203.0}, {"date": "2018-11-19", "close": 26.2065, "volume": 2652241.0}, {"date": "2018-11-20", "close": 26.287, "volume": 3505094.0}, {"date": "2018-11-21", "close": 27.0037, "volume": 2520889.0}, {"date": "2018-11-23", "close": 26.6307, "volume": 888912.0}, {"date": "2018-11-26", "close": 27.172, "volume": 7931715.0}, {"date": "2018-11-27", "close": 27.1573, "volume": 2551940.0}, {"date": "2018-11-28", "close": 27.8741, "volume": 8081174.0}, {"date": "2018-11-29", "close": 27.6766, "volume": 1891665.0}, {"date": "2018-11-30", "close": 27.8375, "volume": 2840623.0}, {"date": "2018-12-03", "close": 28.1009, "volume": 2208181.0}, {"date": "2018-12-04", "close": 27.428, "volume": 3922433.0}, {"date": "2018-12-06", "close": 27.5377, "volume": 3928705.0}, {"date": "2018-12-07", "close": 26.6673, "volume": 2881142.0}, {"date": "2018-12-10", "close": 26.009, "volume": 5894678.0}, {"date": "2018-12-11", "close": 22.7908, "volume": 14008640.0}, {"date": "2018-12-12", "close": 23.4856, "volume": 6884084.0}, {"date": "2018-12-13", "close": 23.9245, "volume": 6025758.0}, {"date": "2018-12-14", "close": 23.4637, "volume": 6385801.0}, {"date": "2018-12-17", "close": 22.7908, "volume": 7220494.0}, {"date": "2018-12-18", "close": 22.2715, "volume": 5741354.0}, {"date": "2018-12-19", "close": 21.7668, "volume": 3788467.0}, {"date": "2018-12-20", "close": 21.189, "volume": 3705853.0}, {"date": "2018-12-21", "close": 20.4722, "volume": 4194017.0}, {"date": "2018-12-24", "close": 20.1138, "volume": 1490194.0}, {"date": "2018-12-26", "close": 21.0427, "volume": 2943652.0}, {"date": "2018-12-27", "close": 21.0135, "volume": 3924829.0}, {"date": "2018-12-28", "close": 20.955, "volume": 3386613.0}, {"date": "2018-12-31", "close": 21.189, "volume": 2085799.0}, {"date": "2019-01-02", "close": 21.5108, "volume": 3230324.0}, {"date": "2019-01-03", "close": 20.9769, "volume": 1942196.0}, {"date": "2019-01-04", "close": 21.3499, "volume": 3398537.0}, {"date": "2019-01-07", "close": 21.7376, "volume": 4691569.0}, {"date": "2019-01-08", "close": 21.8327, "volume": 3412206.0}, {"date": "2019-01-09", "close": 22.1398, "volume": 6662087.0}, {"date": "2019-01-10", "close": 22.6226, "volume": 4451437.0}, {"date": "2019-01-11", "close": 22.7908, "volume": 3550709.0}, {"date": "2019-01-14", "close": 22.5787, "volume": 2347603.0}, {"date": "2019-01-15", "close": 22.7908, "volume": 1987382.0}, {"date": "2019-01-16", "close": 22.6738, "volume": 2321711.0}, {"date": "2019-01-17", "close": 22.9956, "volume": 1906171.0}, {"date": "2019-01-18", "close": 23.3247, "volume": 1902062.0}, {"date": "2019-01-22", "close": 23.1784, "volume": 1512128.0}, {"date": "2019-01-23", "close": 23.332, "volume": 1418024.0}, {"date": "2019-01-24", "close": 23.3979, "volume": 1833399.0}, {"date": "2019-01-25", "close": 23.7782, "volume": 1420677.0}, {"date": "2019-01-28", "close": 23.4052, "volume": 4477970.0}, {"date": "2019-01-29", "close": 23.4344, "volume": 1873115.0}, {"date": "2019-01-30", "close": 23.844, "volume": 2975682.0}, {"date": "2019-01-31", "close": 24.1, "volume": 1707070.0}, {"date": "2019-02-01", "close": 24.3268, "volume": 2931346.0}, {"date": "2019-02-04", "close": 24.729, "volume": 3063776.0}, {"date": "2019-02-05", "close": 24.3121, "volume": 6191795.0}, {"date": "2019-02-06", "close": 24.3926, "volume": 4664475.0}, {"date": "2019-02-07", "close": 24.4072, "volume": 5293243.0}, {"date": "2019-02-08", "close": 23.3906, "volume": 3034371.0}, {"date": "2019-02-11", "close": 22.9737, "volume": 5289798.0}, {"date": "2019-02-12", "close": 22.5494, "volume": 9457405.0}, {"date": "2019-02-13", "close": 22.8566, "volume": 4711473.0}, {"date": "2019-02-14", "close": 22.8201, "volume": 4005571.0}, {"date": "2019-02-15", "close": 23.2589, "volume": 2445841.0}, {"date": "2019-02-19", "close": 23.844, "volume": 4131188.0}, {"date": "2019-02-20", "close": 23.8221, "volume": 1506352.0}, {"date": "2019-02-21", "close": 23.9537, "volume": 1424751.0}, {"date": "2019-02-22", "close": 23.6027, "volume": 1454623.0}, {"date": "2019-02-25", "close": 23.5442, "volume": 1953708.0}, {"date": "2019-02-26", "close": 23.1419, "volume": 1674547.0}, {"date": "2019-02-27", "close": 22.9371, "volume": 1533562.0}, {"date": "2019-02-28", "close": 22.1618, "volume": 6398715.0}, {"date": "2019-03-01", "close": 22.33, "volume": 4819890.0}, {"date": "2019-03-04", "close": 22.3739, "volume": 2694162.0}, {"date": "2019-03-05", "close": 22.1179, "volume": 3214772.0}, {"date": "2019-03-06", "close": 21.8107, "volume": 6458766.0}, {"date": "2019-03-07", "close": 21.9131, "volume": 3193829.0}, {"date": "2019-03-08", "close": 21.7229, "volume": 1733389.0}, {"date": "2019-03-11", "close": 22.0521, "volume": 2760220.0}, {"date": "2019-03-12", "close": 22.1691, "volume": 2516734.0}, {"date": "2019-03-13", "close": 21.957, "volume": 2644341.0}, {"date": "2019-03-14", "close": 21.84, "volume": 1525290.0}, {"date": "2019-03-15", "close": 21.8473, "volume": 2358861.0}, {"date": "2019-03-18", "close": 21.8912, "volume": 2462736.0}, {"date": "2019-03-19", "close": 22.1837, "volume": 2554988.0}, {"date": "2019-03-20", "close": 22.0155, "volume": 2077448.0}, {"date": "2019-03-21", "close": 21.8692, "volume": 1414606.0}, {"date": "2019-03-22", "close": 21.1451, "volume": 2613925.0}, {"date": "2019-03-25", "close": 21.2548, "volume": 2454382.0}, {"date": "2019-03-26", "close": 21.5547, "volume": 2274454.0}, {"date": "2019-03-27", "close": 21.6059, "volume": 2499644.0}, {"date": "2019-03-28", "close": 21.7668, "volume": 1685517.0}, {"date": "2019-03-29", "close": 21.6132, "volume": 2091102.0}, {"date": "2019-04-01", "close": 21.9277, "volume": 1607317.0}, {"date": "2019-04-02", "close": 21.84, "volume": 1698544.0}, {"date": "2019-04-03", "close": 21.9936, "volume": 1673939.0}, {"date": "2019-04-04", "close": 21.8327, "volume": 2972041.0}, {"date": "2019-04-05", "close": 22.3446, "volume": 4188978.0}, {"date": "2019-04-08", "close": 22.7103, "volume": 3102769.0}, {"date": "2019-04-09", "close": 21.9789, "volume": 3028774.0}, {"date": "2019-04-10", "close": 22.2569, "volume": 1718310.0}, {"date": "2019-04-11", "close": 22.6518, "volume": 2246417.0}, {"date": "2019-04-12", "close": 22.842, "volume": 2000735.0}, {"date": "2019-04-15", "close": 22.6884, "volume": 1723125.0}, {"date": "2019-04-16", "close": 22.6884, "volume": 1172338.0}, {"date": "2019-04-17", "close": 22.8713, "volume": 2208708.0}, {"date": "2019-04-18", "close": 23.1492, "volume": 1860636.0}, {"date": "2019-04-22", "close": 22.8639, "volume": 1977510.0}, {"date": "2019-04-23", "close": 22.7542, "volume": 2531567.0}, {"date": "2019-04-24", "close": 22.9444, "volume": 1361182.0}, {"date": "2019-04-25", "close": 22.5275, "volume": 1700140.0}, {"date": "2019-04-26", "close": 22.703, "volume": 3965188.0}, {"date": "2019-04-29", "close": 22.7689, "volume": 2639122.0}, {"date": "2019-04-30", "close": 22.7323, "volume": 3494753.0}, {"date": "2019-05-01", "close": 22.5494, "volume": 2618008.0}, {"date": "2019-05-02", "close": 22.469, "volume": 2124973.0}, {"date": "2019-05-03", "close": 22.8054, "volume": 4347838.0}, {"date": "2019-05-06", "close": 22.9005, "volume": 3775856.0}, {"date": "2019-05-07", "close": 21.5986, "volume": 17313210.0}, {"date": "2019-05-08", "close": 22.3008, "volume": 6710245.0}, {"date": "2019-05-09", "close": 22.9298, "volume": 6930578.0}, {"date": "2019-05-10", "close": 22.9078, "volume": 5110585.0}, {"date": "2019-05-13", "close": 22.8201, "volume": 4467648.0}, {"date": "2019-05-14", "close": 23.0834, "volume": 4458325.0}, {"date": "2019-05-15", "close": 23.3101, "volume": 5212134.0}, {"date": "2019-05-16", "close": 23.0761, "volume": 4772123.0}, {"date": "2019-05-17", "close": 23.1419, "volume": 3329664.0}, {"date": "2019-05-20", "close": 23.1858, "volume": 3193027.0}, {"date": "2019-05-21", "close": 23.588, "volume": 3416534.0}, {"date": "2019-05-22", "close": 23.2735, "volume": 4054391.0}, {"date": "2019-05-23", "close": 22.8274, "volume": 4463862.0}, {"date": "2019-05-24", "close": 23.0834, "volume": 1686615.0}, {"date": "2019-05-28", "close": 23.2077, "volume": 6634155.0}, {"date": "2019-05-29", "close": 23.9464, "volume": 6993174.0}, {"date": "2019-05-30", "close": 25.519, "volume": 16755610.0}, {"date": "2019-05-31", "close": 25.4458, "volume": 7106827.0}, {"date": "2019-06-03", "close": 25.2337, "volume": 4772418.0}, {"date": "2019-06-04", "close": 25.7896, "volume": 4212579.0}, {"date": "2019-06-05", "close": 25.9139, "volume": 5754942.0}, {"date": "2019-06-06", "close": 25.7311, "volume": 3073748.0}, {"date": "2019-06-07", "close": 26.009, "volume": 2789687.0}, {"date": "2019-06-10", "close": 25.4019, "volume": 2185634.0}, {"date": "2019-06-11", "close": 25.6433, "volume": 2360803.0}, {"date": "2019-06-12", "close": 25.5482, "volume": 1236380.0}, {"date": "2019-06-13", "close": 25.2483, "volume": 1069349.0}, {"date": "2019-06-14", "close": 25.2118, "volume": 1511873.0}, {"date": "2019-06-17", "close": 25.3434, "volume": 1218241.0}, {"date": "2019-06-18", "close": 25.497, "volume": 1228366.0}, {"date": "2019-06-19", "close": 25.497, "volume": 1575191.0}, {"date": "2019-06-20", "close": 25.4678, "volume": 1267978.0}, {"date": "2019-06-21", "close": 25.3069, "volume": 1043772.0}, {"date": "2019-06-24", "close": 25.0947, "volume": 1354063.0}, {"date": "2019-06-25", "close": 25.0947, "volume": 1310006.0}, {"date": "2019-06-26", "close": 24.8973, "volume": 1361408.0}, {"date": "2019-06-27", "close": 25.7164, "volume": 2348144.0}, {"date": "2019-06-28", "close": 26.3747, "volume": 4054826.0}, {"date": "2019-07-01", "close": 26.1407, "volume": 1594670.0}, {"date": "2019-07-02", "close": 26.2211, "volume": 1507029.0}, {"date": "2019-07-03", "close": 26.2796, "volume": 682877.0}, {"date": "2019-07-05", "close": 26.5576, "volume": 609407.0}, {"date": "2019-07-08", "close": 26.3674, "volume": 1382472.0}, {"date": "2019-07-09", "close": 26.4698, "volume": 3147376.0}, {"date": "2019-07-10", "close": 26.3893, "volume": 3620359.0}, {"date": "2019-07-11", "close": 26.7039, "volume": 3505179.0}, {"date": "2019-07-12", "close": 26.66, "volume": 2981753.0}, {"date": "2019-07-15", "close": 26.5429, "volume": 2218964.0}, {"date": "2019-07-16", "close": 26.2138, "volume": 2304575.0}, {"date": "2019-07-17", "close": 26.1919, "volume": 3858434.0}, {"date": "2019-07-18", "close": 26.4698, "volume": 2797451.0}, {"date": "2019-07-19", "close": 26.1992, "volume": 2086625.0}, {"date": "2019-07-22", "close": 25.9944, "volume": 3381726.0}, {"date": "2019-07-23", "close": 26.5064, "volume": 3642199.0}, {"date": "2019-07-24", "close": 26.8575, "volume": 2096240.0}, {"date": "2019-07-25", "close": 26.7697, "volume": 1893671.0}, {"date": "2019-07-26", "close": 27.0549, "volume": 2113985.0}, {"date": "2019-07-29", "close": 26.7697, "volume": 4636830.0}, {"date": "2019-07-30", "close": 27.0476, "volume": 2569843.0}, {"date": "2019-07-31", "close": 26.4698, "volume": 2847063.0}, {"date": "2019-08-01", "close": 26.1407, "volume": 2556839.0}, {"date": "2019-08-02", "close": 25.9212, "volume": 2003823.0}, {"date": "2019-08-05", "close": 25.5117, "volume": 12816340.0}, {"date": "2019-08-06", "close": 26.7112, "volume": 9586716.0}, {"date": "2019-08-07", "close": 27.5523, "volume": 7644579.0}, {"date": "2019-08-08", "close": 27.545, "volume": 7532612.0}, {"date": "2019-08-09", "close": 27.8668, "volume": 7251542.0}, {"date": "2019-08-12", "close": 27.8302, "volume": 4636278.0}, {"date": "2019-08-13", "close": 27.7351, "volume": 5861375.0}, {"date": "2019-08-14", "close": 27.1793, "volume": 3663012.0}, {"date": "2019-08-15", "close": 27.1646, "volume": 3186206.0}, {"date": "2019-08-16", "close": 27.1354, "volume": 1249751.0}, {"date": "2019-08-19", "close": 29.3881, "volume": 13481470.0}, {"date": "2019-08-20", "close": 28.7957, "volume": 3799992.0}, {"date": "2019-08-21", "close": 29.0151, "volume": 2356304.0}, {"date": "2019-08-22", "close": 29.2272, "volume": 2611150.0}, {"date": "2019-08-23", "close": 28.9932, "volume": 1723653.0}, {"date": "2019-08-26", "close": 30.1342, "volume": 4404212.0}, {"date": "2019-08-27", "close": 29.2638, "volume": 2295653.0}, {"date": "2019-08-28", "close": 29.3004, "volume": 2076994.0}, {"date": "2019-08-29", "close": 29.7319, "volume": 1490853.0}, {"date": "2019-08-30", "close": 29.8855, "volume": 2534724.0}, {"date": "2019-09-03", "close": 30.1488, "volume": 3564483.0}, {"date": "2019-09-04", "close": 30.4048, "volume": 2131536.0}, {"date": "2019-09-05", "close": 30.7266, "volume": 2120521.0}, {"date": "2019-09-06", "close": 30.7193, "volume": 1832781.0}, {"date": "2019-09-09", "close": 30.7193, "volume": 4340622.0}, {"date": "2019-09-10", "close": 30.829, "volume": 1832789.0}, {"date": "2019-09-11", "close": 31.2313, "volume": 1019802.0}, {"date": "2019-09-12", "close": 31.5385, "volume": 3127567.0}, {"date": "2019-09-13", "close": 31.224, "volume": 2912769.0}, {"date": "2019-09-16", "close": 31.3776, "volume": 1582079.0}, {"date": "2019-09-17", "close": 31.2752, "volume": 3408178.0}, {"date": "2019-09-18", "close": 31.2094, "volume": 1805340.0}, {"date": "2019-09-19", "close": 31.0265, "volume": 1526559.0}, {"date": "2019-09-20", "close": 30.8802, "volume": 1510232.0}, {"date": "2019-09-23", "close": 31.224, "volume": 3703844.0}, {"date": "2019-09-24", "close": 31.1801, "volume": 1333605.0}, {"date": "2019-09-25", "close": 31.4434, "volume": 2055225.0}, {"date": "2019-09-26", "close": 31.4434, "volume": 1774826.0}, {"date": "2019-09-27", "close": 31.4653, "volume": 1648015.0}, {"date": "2019-09-30", "close": 31.8749, "volume": 2510291.0}, {"date": "2019-10-01", "close": 31.2167, "volume": 2151172.0}, {"date": "2019-10-02", "close": 30.9022, "volume": 2126658.0}, {"date": "2019-10-03", "close": 30.9095, "volume": 1666267.0}, {"date": "2019-10-04", "close": 31.2386, "volume": 911980.0}, {"date": "2019-10-07", "close": 32.1382, "volume": 5223119.0}, {"date": "2019-10-08", "close": 31.2167, "volume": 2525389.0}, {"date": "2019-10-09", "close": 31.2679, "volume": 1396704.0}, {"date": "2019-10-10", "close": 31.7433, "volume": 1639895.0}, {"date": "2019-10-11", "close": 32.3065, "volume": 1678260.0}, {"date": "2019-10-14", "close": 32.1236, "volume": 3659998.0}, {"date": "2019-10-15", "close": 32.226, "volume": 2644612.0}, {"date": "2019-10-16", "close": 32.0505, "volume": 3485806.0}, {"date": "2019-10-17", "close": 32.3504, "volume": 2965054.0}, {"date": "2019-10-18", "close": 32.5917, "volume": 2334294.0}, {"date": "2019-10-21", "close": 32.482, "volume": 1934179.0}, {"date": "2019-10-22", "close": 32.3577, "volume": 1628676.0}, {"date": "2019-10-23", "close": 32.4235, "volume": 4524703.0}, {"date": "2019-10-24", "close": 32.6868, "volume": 2280634.0}, {"date": "2019-10-25", "close": 32.343, "volume": 2274953.0}, {"date": "2019-10-28", "close": 32.3723, "volume": 2986043.0}, {"date": "2019-10-29", "close": 32.4308, "volume": 3341286.0}, {"date": "2019-10-30", "close": 32.0358, "volume": 4730441.0}, {"date": "2019-10-31", "close": 32.0066, "volume": 11922820.0}, {"date": "2019-11-01", "close": 31.6336, "volume": 1938481.0}, {"date": "2019-11-04", "close": 31.3995, "volume": 3177001.0}, {"date": "2019-11-05", "close": 31.8311, "volume": 1842733.0}, {"date": "2019-11-06", "close": 31.6043, "volume": 2859042.0}, {"date": "2019-11-07", "close": 31.6921, "volume": 3013666.0}, {"date": "2019-11-08", "close": 31.4434, "volume": 1889980.0}, {"date": "2019-11-11", "close": 31.3264, "volume": 770278.0}, {"date": "2019-11-12", "close": 31.2825, "volume": 3515075.0}, {"date": "2019-11-13", "close": 31.6263, "volume": 2922953.0}, {"date": "2019-11-14", "close": 31.6775, "volume": 2983464.0}, {"date": "2019-11-15", "close": 31.9335, "volume": 1842201.0}, {"date": "2019-11-18", "close": 32.1382, "volume": 3149966.0}, {"date": "2019-11-19", "close": 33.0013, "volume": 4043522.0}, {"date": "2019-11-20", "close": 32.0139, "volume": 3646232.0}, {"date": "2019-11-21", "close": 31.0338, "volume": 2975862.0}, {"date": "2019-11-22", "close": 31.5165, "volume": 1669694.0}, {"date": "2019-11-25", "close": 32.482, "volume": 3944265.0}, {"date": "2019-11-26", "close": 32.0944, "volume": 3810506.0}, {"date": "2019-11-27", "close": 32.365, "volume": 2129507.0}, {"date": "2019-11-29", "close": 31.9188, "volume": 1109412.0}, {"date": "2019-12-02", "close": 31.1874, "volume": 1472788.0}, {"date": "2019-12-03", "close": 30.712, "volume": 2359532.0}, {"date": "2019-12-04", "close": 30.8948, "volume": 2007073.0}, {"date": "2019-12-05", "close": 30.9607, "volume": 1599252.0}, {"date": "2019-12-06", "close": 31.4727, "volume": 2802923.0}, {"date": "2019-12-09", "close": 30.9241, "volume": 1482474.0}, {"date": "2019-12-10", "close": 31.1728, "volume": 1003250.0}, {"date": "2019-12-11", "close": 31.3191, "volume": 687679.0}, {"date": "2019-12-12", "close": 31.6336, "volume": 1321509.0}, {"date": "2019-12-13", "close": 32.0212, "volume": 1740711.0}, {"date": "2019-12-16", "close": 31.9993, "volume": 1407553.0}, {"date": "2019-12-17", "close": 32.2333, "volume": 954580.0}, {"date": "2019-12-18", "close": 31.9408, "volume": 1321145.0}, {"date": "2019-12-19", "close": 31.9627, "volume": 1221888.0}, {"date": "2019-12-20", "close": 31.9481, "volume": 3706705.0}, {"date": "2019-12-23", "close": 31.8384, "volume": 1991547.0}, {"date": "2019-12-24", "close": 31.9481, "volume": 315941.0}, {"date": "2019-12-26", "close": 31.9993, "volume": 1827275.0}, {"date": "2019-12-27", "close": 31.8237, "volume": 1513611.0}, {"date": "2019-12-30", "close": 31.8311, "volume": 2831729.0}, {"date": "2019-12-31", "close": 31.7433, "volume": 1671754.0}, {"date": "2020-01-02", "close": 31.8384, "volume": 2181974.0}, {"date": "2020-01-03", "close": 31.6482, "volume": 973033.0}, {"date": "2020-01-06", "close": 32.2406, "volume": 2385079.0}, {"date": "2020-01-07", "close": 31.8676, "volume": 2417420.0}, {"date": "2020-01-08", "close": 32.3796, "volume": 1239589.0}, {"date": "2020-01-09", "close": 32.7161, "volume": 1733798.0}, {"date": "2020-01-10", "close": 32.8404, "volume": 2063614.0}, {"date": "2020-01-13", "close": 33.0086, "volume": 5008973.0}, {"date": "2020-01-14", "close": 33.4475, "volume": 2054419.0}, {"date": "2020-01-15", "close": 33.4255, "volume": 2162773.0}, {"date": "2020-01-16", "close": 34.0911, "volume": 5001297.0}, {"date": "2020-01-17", "close": 33.9521, "volume": 3892381.0}, {"date": "2020-01-21", "close": 34.1935, "volume": 2215999.0}, {"date": "2020-01-22", "close": 34.2155, "volume": 2188389.0}, {"date": "2020-01-23", "close": 34.1716, "volume": 1398566.0}, {"date": "2020-01-24", "close": 33.7108, "volume": 1329927.0}, {"date": "2020-01-27", "close": 33.1476, "volume": 2643850.0}, {"date": "2020-01-28", "close": 33.3231, "volume": 1361603.0}, {"date": "2020-01-29", "close": 33.6596, "volume": 1023176.0}, {"date": "2020-01-30", "close": 33.133, "volume": 1079628.0}, {"date": "2020-01-31", "close": 32.2845, "volume": 2042926.0}, {"date": "2020-02-03", "close": 32.0651, "volume": 2872644.0}, {"date": "2020-02-04", "close": 31.5531, "volume": 3619506.0}, {"date": "2020-02-05", "close": 31.4653, "volume": 3071842.0}, {"date": "2020-02-06", "close": 30.2731, "volume": 3055620.0}, {"date": "2020-02-07", "close": 29.8197, "volume": 3425644.0}, {"date": "2020-02-10", "close": 29.7538, "volume": 2773614.0}, {"date": "2020-02-11", "close": 30.3975, "volume": 2514019.0}, {"date": "2020-02-12", "close": 30.4267, "volume": 3762533.0}, {"date": "2020-02-13", "close": 30.4779, "volume": 2115956.0}, {"date": "2020-02-14", "close": 31.0704, "volume": 2443844.0}, {"date": "2020-02-18", "close": 31.2679, "volume": 2254140.0}, {"date": "2020-02-19", "close": 31.1728, "volume": 2146108.0}, {"date": "2020-02-20", "close": 31.3483, "volume": 1138909.0}, {"date": "2020-02-21", "close": 31.0558, "volume": 828368.0}, {"date": "2020-02-24", "close": 30.1927, "volume": 1865724.0}, {"date": "2020-02-25", "close": 29.0736, "volume": 3518180.0}, {"date": "2020-02-26", "close": 28.5251, "volume": 3116348.0}, {"date": "2020-02-27", "close": 26.0822, "volume": 3655472.0}, {"date": "2020-02-28", "close": 25.4093, "volume": 5521640.0}, {"date": "2020-03-02", "close": 25.1752, "volume": 3199844.0}, {"date": "2020-03-03", "close": 25.9871, "volume": 4291500.0}, {"date": "2020-03-04", "close": 26.5722, "volume": 2791954.0}, {"date": "2020-03-05", "close": 24.5828, "volume": 2574964.0}, {"date": "2020-03-06", "close": 24.239, "volume": 3190888.0}, {"date": "2020-03-09", "close": 21.7668, "volume": 3576222.0}, {"date": "2020-03-10", "close": 22.0082, "volume": 3251550.0}, {"date": "2020-03-11", "close": 19.024, "volume": 26552350.0}, {"date": "2020-03-12", "close": 17.7879, "volume": 19014470.0}, {"date": "2020-03-13", "close": 17.7075, "volume": 4700536.0}, {"date": "2020-03-16", "close": 12.6607, "volume": 6143905.0}, {"date": "2020-03-17", "close": 10.9712, "volume": 13861830.0}, {"date": "2020-03-18", "close": 9.4645, "volume": 8527753.0}, {"date": "2020-03-19", "close": 13.3629, "volume": 9529983.0}, {"date": "2020-03-20", "close": 14.2113, "volume": 11223130.0}, {"date": "2020-03-23", "close": 12.434, "volume": 7952883.0}, {"date": "2020-03-24", "close": 13.6481, "volume": 5095992.0}, {"date": "2020-03-25", "close": 14.4381, "volume": 4832766.0}, {"date": "2020-03-26", "close": 15.6303, "volume": 5449784.0}, {"date": "2020-03-27", "close": 15.4694, "volume": 4706101.0}, {"date": "2020-03-30", "close": 15.4255, "volume": 9057784.0}, {"date": "2020-03-31", "close": 14.6063, "volume": 4004323.0}, {"date": "2020-04-01", "close": 13.5019, "volume": 3006602.0}, {"date": "2020-04-02", "close": 13.1288, "volume": 4659036.0}, {"date": "2020-04-03", "close": 12.434, "volume": 3580448.0}, {"date": "2020-04-06", "close": 14.0577, "volume": 4177029.0}, {"date": "2020-04-07", "close": 15.0305, "volume": 7295412.0}, {"date": "2020-04-08", "close": 17.0492, "volume": 5164215.0}, {"date": "2020-04-09", "close": 17.0346, "volume": 8307273.0}, {"date": "2020-04-13", "close": 16.3397, "volume": 8744292.0}, {"date": "2020-04-14", "close": 16.3983, "volume": 3134098.0}, {"date": "2020-04-15", "close": 15.3085, "volume": 3340353.0}, {"date": "2020-04-16", "close": 15.2646, "volume": 2402037.0}, {"date": "2020-04-17", "close": 16.0691, "volume": 2706831.0}, {"date": "2020-04-20", "close": 14.9939, "volume": 2774448.0}, {"date": "2020-04-21", "close": 14.9427, "volume": 1678025.0}, {"date": "2020-04-22", "close": 16.859, "volume": 4922489.0}, {"date": "2020-04-23", "close": 16.8883, "volume": 2912386.0}, {"date": "2020-04-24", "close": 17.9708, "volume": 2188510.0}, {"date": "2020-04-27", "close": 18.0513, "volume": 2510945.0}, {"date": "2020-04-28", "close": 19.4775, "volume": 3751767.0}, {"date": "2020-04-29", "close": 20.9257, "volume": 3513187.0}, {"date": "2020-04-30", "close": 19.9749, "volume": 1810859.0}, {"date": "2020-05-01", "close": 19.0313, "volume": 1712029.0}, {"date": "2020-05-04", "close": 18.6876, "volume": 2287703.0}, {"date": "2020-05-05", "close": 18.4535, "volume": 3052972.0}, {"date": "2020-05-06", "close": 17.3784, "volume": 3383712.0}, {"date": "2020-05-07", "close": 17.393, "volume": 3298579.0}, {"date": "2020-05-08", "close": 19.0752, "volume": 2322574.0}, {"date": "2020-05-11", "close": 17.8391, "volume": 1520969.0}, {"date": "2020-05-12", "close": 16.859, "volume": 1705189.0}, {"date": "2020-05-13", "close": 16.5592, "volume": 3345461.0}, {"date": "2020-05-14", "close": 17.1004, "volume": 2396275.0}, {"date": "2020-05-15", "close": 17.5466, "volume": 3375072.0}, {"date": "2020-05-18", "close": 18.7315, "volume": 5519531.0}, {"date": "2020-05-19", "close": 18.3438, "volume": 5541516.0}, {"date": "2020-05-20", "close": 18.5852, "volume": 7000119.0}, {"date": "2020-05-21", "close": 18.3584, "volume": 3762334.0}, {"date": "2020-05-22", "close": 17.9635, "volume": 2856911.0}, {"date": "2020-05-26", "close": 19.9822, "volume": 5948772.0}, {"date": "2020-05-27", "close": 20.3333, "volume": 4664983.0}, {"date": "2020-05-28", "close": 19.6018, "volume": 3737980.0}, {"date": "2020-05-29", "close": 18.9363, "volume": 3955954.0}, {"date": "2020-06-01", "close": 19.1849, "volume": 2783047.0}, {"date": "2020-06-02", "close": 19.4117, "volume": 1592723.0}, {"date": "2020-06-03", "close": 20.3991, "volume": 2705627.0}, {"date": "2020-06-04", "close": 20.6404, "volume": 2254628.0}, {"date": "2020-06-05", "close": 22.2788, "volume": 4354802.0}, {"date": "2020-06-08", "close": 23.588, "volume": 3820612.0}, {"date": "2020-06-09", "close": 22.0228, "volume": 3394352.0}, {"date": "2020-06-10", "close": 20.0992, "volume": 2330871.0}, {"date": "2020-06-11", "close": 17.7806, "volume": 4191362.0}, {"date": "2020-06-12", "close": 18.5047, "volume": 1774006.0}, {"date": "2020-06-15", "close": 18.395, "volume": 4140098.0}, {"date": "2020-06-16", "close": 18.9436, "volume": 4430227.0}, {"date": "2020-06-17", "close": 18.0878, "volume": 2955862.0}, {"date": "2020-06-18", "close": 18.4828, "volume": 2140776.0}, {"date": "2020-06-19", "close": 17.3125, "volume": 2897026.0}, {"date": "2020-06-22", "close": 17.0712, "volume": 2641129.0}, {"date": "2020-06-23", "close": 17.5831, "volume": 2481703.0}, {"date": "2020-06-24", "close": 16.5884, "volume": 3125433.0}, {"date": "2020-06-25", "close": 16.2666, "volume": 2264324.0}, {"date": "2020-06-26", "close": 15.7546, "volume": 3758161.0}, {"date": "2020-06-29", "close": 16.3909, "volume": 2741738.0}, {"date": "2020-06-30", "close": 16.508, "volume": 2351168.0}, {"date": "2020-07-01", "close": 16.2739, "volume": 2198836.0}, {"date": "2020-07-02", "close": 16.0545, "volume": 1526592.0}, {"date": "2020-07-06", "close": 16.3617, "volume": 2616102.0}, {"date": "2020-07-07", "close": 15.4474, "volume": 3633269.0}, {"date": "2020-07-08", "close": 15.8351, "volume": 4065354.0}, {"date": "2020-07-09", "close": 15.1914, "volume": 2362652.0}, {"date": "2020-07-10", "close": 15.8131, "volume": 2132465.0}, {"date": "2020-07-13", "close": 15.8278, "volume": 1783731.0}, {"date": "2020-07-14", "close": 16.1057, "volume": 1847614.0}, {"date": "2020-07-15", "close": 17.5173, "volume": 2650645.0}, {"date": "2020-07-16", "close": 17.0053, "volume": 2371413.0}, {"date": "2020-07-17", "close": 16.9176, "volume": 936650.0}, {"date": "2020-07-20", "close": 16.4714, "volume": 1471619.0}, {"date": "2020-07-21", "close": 16.7932, "volume": 1758244.0}, {"date": "2020-07-22", "close": 17.0273, "volume": 1182205.0}, {"date": "2020-07-23", "close": 16.9688, "volume": 1180032.0}, {"date": "2020-07-24", "close": 16.5738, "volume": 1595010.0}, {"date": "2020-07-27", "close": 16.135, "volume": 1166205.0}, {"date": "2020-07-28", "close": 16.1788, "volume": 1410653.0}, {"date": "2020-07-29", "close": 16.508, "volume": 1207840.0}, {"date": "2020-07-30", "close": 16.1276, "volume": 1459981.0}, {"date": "2020-07-31", "close": 15.4474, "volume": 1913505.0}, {"date": "2020-08-03", "close": 15.3377, "volume": 5791744.0}, {"date": "2020-08-04", "close": 16.0106, "volume": 4206646.0}, {"date": "2020-08-05", "close": 15.623, "volume": 2813779.0}, {"date": "2020-08-06", "close": 16.1788, "volume": 2874687.0}, {"date": "2020-08-07", "close": 17.2467, "volume": 2727093.0}, {"date": "2020-08-10", "close": 17.9342, "volume": 3626732.0}, {"date": "2020-08-11", "close": 18.4755, "volume": 3819801.0}, {"date": "2020-08-12", "close": 18.4901, "volume": 2991359.0}, {"date": "2020-08-13", "close": 18.2634, "volume": 4034991.0}, {"date": "2020-08-14", "close": 18.278, "volume": 1719953.0}, {"date": "2020-08-17", "close": 17.7806, "volume": 1576501.0}, {"date": "2020-08-18", "close": 17.0346, "volume": 1694552.0}, {"date": "2020-08-19", "close": 17.1809, "volume": 2282496.0}, {"date": "2020-08-20", "close": 17.0858, "volume": 2628468.0}, {"date": "2020-08-21", "close": 17.5831, "volume": 3207469.0}, {"date": "2020-08-24", "close": 18.7607, "volume": 2784632.0}, {"date": "2020-08-25", "close": 18.3438, "volume": 2173380.0}, {"date": "2020-08-26", "close": 18.1902, "volume": 2154736.0}, {"date": "2020-08-27", "close": 19.163, "volume": 2750724.0}, {"date": "2020-08-28", "close": 21.072, "volume": 3241448.0}, {"date": "2020-08-31", "close": 20.1577, "volume": 2725783.0}, {"date": "2020-09-01", "close": 20.3552, "volume": 1833705.0}, {"date": "2020-09-02", "close": 21.1817, "volume": 1865875.0}, {"date": "2020-09-03", "close": 21.1232, "volume": 5260603.0}, {"date": "2020-09-04", "close": 20.699, "volume": 1993383.0}, {"date": "2020-09-08", "close": 20.4357, "volume": 3151302.0}, {"date": "2020-09-09", "close": 21.0427, "volume": 2070821.0}, {"date": "2020-09-10", "close": 20.2967, "volume": 2006812.0}, {"date": "2020-09-11", "close": 20.1138, "volume": 2131266.0}, {"date": "2020-09-14", "close": 20.9842, "volume": 2726507.0}, {"date": "2020-09-15", "close": 21.05, "volume": 1622068.0}, {"date": "2020-09-16", "close": 20.9988, "volume": 6139490.0}, {"date": "2020-09-17", "close": 20.6551, "volume": 1833992.0}, {"date": "2020-09-18", "close": 19.8432, "volume": 3260952.0}, {"date": "2020-09-21", "close": 19.0825, "volume": 3801774.0}, {"date": "2020-09-22", "close": 19.1776, "volume": 3025414.0}, {"date": "2020-09-23", "close": 18.9363, "volume": 1856055.0}, {"date": "2020-09-24", "close": 18.9143, "volume": 3051365.0}, {"date": "2020-09-25", "close": 19.4848, "volume": 3460697.0}, {"date": "2020-09-28", "close": 19.8505, "volume": 1613085.0}, {"date": "2020-09-29", "close": 19.3239, "volume": 2382350.0}, {"date": "2020-09-30", "close": 19.3459, "volume": 2612849.0}, {"date": "2020-10-01", "close": 19.792, "volume": 1707886.0}, {"date": "2020-10-02", "close": 20.1504, "volume": 1609696.0}, {"date": "2020-10-05", "close": 20.3406, "volume": 1878380.0}, {"date": "2020-10-06", "close": 20.0187, "volume": 2387133.0}, {"date": "2020-10-07", "close": 20.4283, "volume": 1319778.0}, {"date": "2020-10-08", "close": 20.6843, "volume": 1480803.0}, {"date": "2020-10-09", "close": 20.8379, "volume": 898332.0}, {"date": "2020-10-12", "close": 20.8306, "volume": 2374341.0}, {"date": "2020-10-13", "close": 20.0041, "volume": 2008238.0}, {"date": "2020-10-14", "close": 20.1138, "volume": 1900953.0}, {"date": "2020-10-15", "close": 20.443, "volume": 3150914.0}, {"date": "2020-10-16", "close": 20.6039, "volume": 2211503.0}, {"date": "2020-10-19", "close": 20.4576, "volume": 2118290.0}, {"date": "2020-10-20", "close": 21.05, "volume": 2234422.0}, {"date": "2020-10-21", "close": 21.2183, "volume": 2388875.0}, {"date": "2020-10-22", "close": 21.4304, "volume": 2348811.0}, {"date": "2020-10-23", "close": 22.1398, "volume": 1862298.0}, {"date": "2020-10-26", "close": 21.1744, "volume": 2578900.0}, {"date": "2020-10-27", "close": 21.0354, "volume": 2292005.0}, {"date": "2020-10-28", "close": 19.8798, "volume": 3029837.0}, {"date": "2020-10-29", "close": 20.6258, "volume": 1925633.0}, {"date": "2020-10-30", "close": 20.2894, "volume": 1780827.0}, {"date": "2020-11-02", "close": 20.7721, "volume": 1664592.0}, {"date": "2020-11-03", "close": 21.0135, "volume": 1390422.0}, {"date": "2020-11-04", "close": 20.794, "volume": 1221856.0}, {"date": "2020-11-05", "close": 22.1179, "volume": 1896627.0}, {"date": "2020-11-06", "close": 22.4178, "volume": 2728090.0}, {"date": "2020-11-09", "close": 25.6872, "volume": 6284299.0}, {"date": "2020-11-10", "close": 26.4625, "volume": 3130280.0}, {"date": "2020-11-11", "close": 25.5555, "volume": 2877834.0}, {"date": "2020-11-12", "close": 24.1073, "volume": 2355238.0}, {"date": "2020-11-13", "close": 25.007, "volume": 1695914.0}, {"date": "2020-11-16", "close": 25.6945, "volume": 2723257.0}, {"date": "2020-11-17", "close": 25.4093, "volume": 4451784.0}, {"date": "2020-11-18", "close": 24.8461, "volume": 1755506.0}, {"date": "2020-11-19", "close": 25.7896, "volume": 1959754.0}, {"date": "2020-11-20", "close": 25.9578, "volume": 2003570.0}, {"date": "2020-11-23", "close": 26.2065, "volume": 1340193.0}, {"date": "2020-11-24", "close": 27.0257, "volume": 2757453.0}, {"date": "2020-11-25", "close": 26.5868, "volume": 1273518.0}, {"date": "2020-11-27", "close": 26.4625, "volume": 717424.0}, {"date": "2020-11-30", "close": 25.5994, "volume": 2571038.0}, {"date": "2020-12-01", "close": 26.8282, "volume": 2006219.0}, {"date": "2020-12-02", "close": 26.6746, "volume": 1590813.0}, {"date": "2020-12-03", "close": 26.8501, "volume": 2036386.0}, {"date": "2020-12-04", "close": 27.9619, "volume": 2089383.0}, {"date": "2020-12-07", "close": 27.7059, "volume": 1608543.0}, {"date": "2020-12-08", "close": 27.8156, "volume": 1306905.0}, {"date": "2020-12-09", "close": 28.1155, "volume": 1905457.0}, {"date": "2020-12-10", "close": 27.8375, "volume": 1502859.0}, {"date": "2020-12-11", "close": 27.5011, "volume": 1058983.0}, {"date": "2020-12-14", "close": 27.2378, "volume": 3098728.0}, {"date": "2020-12-15", "close": 27.8668, "volume": 1522816.0}, {"date": "2020-12-16", "close": 27.3329, "volume": 2706859.0}, {"date": "2020-12-17", "close": 27.7351, "volume": 1848265.0}, {"date": "2020-12-18", "close": 27.4133, "volume": 2126634.0}, {"date": "2020-12-21", "close": 27.1646, "volume": 1931342.0}, {"date": "2020-12-22", "close": 27.1061, "volume": 2485104.0}, {"date": "2020-12-23", "close": 27.4499, "volume": 1816396.0}, {"date": "2020-12-24", "close": 27.5304, "volume": 696515.0}, {"date": "2020-12-28", "close": 27.4206, "volume": 1391050.0}, {"date": "2020-12-29", "close": 27.6766, "volume": 832132.0}, {"date": "2020-12-30", "close": 27.7863, "volume": 1266281.0}, {"date": "2020-12-31", "close": 28.1447, "volume": 1255690.0}, {"date": "2021-01-04", "close": 27.5889, "volume": 2043875.0}, {"date": "2021-01-05", "close": 27.7205, "volume": 1884511.0}, {"date": "2021-01-06", "close": 27.9473, "volume": 3047120.0}, {"date": "2021-01-07", "close": 27.6913, "volume": 2477315.0}, {"date": "2021-01-08", "close": 27.7937, "volume": 1485446.0}, {"date": "2021-01-11", "close": 27.4206, "volume": 1002313.0}, {"date": "2021-01-12", "close": 27.7205, "volume": 2902188.0}, {"date": "2021-01-13", "close": 27.011, "volume": 1836427.0}, {"date": "2021-01-14", "close": 26.9745, "volume": 2164984.0}, {"date": "2021-01-15", "close": 26.7331, "volume": 1194570.0}, {"date": "2021-01-19", "close": 26.4698, "volume": 2100378.0}, {"date": "2021-01-20", "close": 26.6015, "volume": 1133610.0}, {"date": "2021-01-21", "close": 26.4698, "volume": 1037357.0}, {"date": "2021-01-22", "close": 25.9359, "volume": 1506145.0}, {"date": "2021-01-25", "close": 26.0748, "volume": 1134856.0}, {"date": "2021-01-26", "close": 25.6872, "volume": 849919.0}, {"date": "2021-01-27", "close": 25.1167, "volume": 3858276.0}, {"date": "2021-01-28", "close": 26.0675, "volume": 1951553.0}, {"date": "2021-01-29", "close": 25.0801, "volume": 1825780.0}, {"date": "2021-02-01", "close": 25.5409, "volume": 1040195.0}, {"date": "2021-02-02", "close": 25.9066, "volume": 590487.0}, {"date": "2021-02-03", "close": 26.3089, "volume": 1322160.0}, {"date": "2021-02-04", "close": 27.289, "volume": 2226327.0}, {"date": "2021-02-05", "close": 26.8355, "volume": 2276553.0}, {"date": "2021-02-08", "close": 27.0622, "volume": 2247227.0}, {"date": "2021-02-09", "close": 26.3455, "volume": 1820990.0}, {"date": "2021-02-10", "close": 26.8648, "volume": 1849424.0}, {"date": "2021-02-11", "close": 26.1041, "volume": 2172068.0}, {"date": "2021-02-12", "close": 26.3308, "volume": 1047374.0}, {"date": "2021-02-16", "close": 27.0403, "volume": 3110151.0}, {"date": "2021-02-17", "close": 27.0988, "volume": 2483908.0}, {"date": "2021-02-18", "close": 26.6965, "volume": 2544417.0}, {"date": "2021-02-19", "close": 27.801, "volume": 2381969.0}, {"date": "2021-02-22", "close": 27.8887, "volume": 2411851.0}, {"date": "2021-02-23", "close": 28.1521, "volume": 1815294.0}, {"date": "2021-02-24", "close": 28.9639, "volume": 2249646.0}, {"date": "2021-02-25", "close": 27.7132, "volume": 1028303.0}, {"date": "2021-02-26", "close": 27.15, "volume": 1902269.0}, {"date": "2021-03-01", "close": 28.2325, "volume": 1622507.0}, {"date": "2021-03-02", "close": 28.3788, "volume": 940712.0}, {"date": "2021-03-03", "close": 29.7173, "volume": 4390593.0}, {"date": "2021-03-04", "close": 29.7173, "volume": 2092224.0}, {"date": "2021-03-05", "close": 30.1634, "volume": 4319849.0}, {"date": "2021-03-08", "close": 30.8656, "volume": 2483310.0}, {"date": "2021-03-09", "close": 30.5803, "volume": 1986284.0}, {"date": "2021-03-10", "close": 30.2585, "volume": 1524797.0}, {"date": "2021-03-11", "close": 30.4487, "volume": 3069615.0}, {"date": "2021-03-12", "close": 30.9534, "volume": 1561665.0}, {"date": "2021-03-15", "close": 30.8875, "volume": 1147957.0}, {"date": "2021-03-16", "close": 30.4194, "volume": 9998349.0}, {"date": "2021-03-17", "close": 29.7246, "volume": 2613021.0}, {"date": "2021-03-18", "close": 29.4613, "volume": 2860264.0}, {"date": "2021-03-19", "close": 28.6055, "volume": 1787554.0}, {"date": "2021-03-22", "close": 28.5031, "volume": 1862409.0}, {"date": "2021-03-23", "close": 27.406, "volume": 2347286.0}, {"date": "2021-03-24", "close": 27.8449, "volume": 3490711.0}, {"date": "2021-03-25", "close": 28.7664, "volume": 1917621.0}, {"date": "2021-03-26", "close": 28.4519, "volume": 1515200.0}, {"date": "2021-03-29", "close": 27.6108, "volume": 2010177.0}, {"date": "2021-03-30", "close": 28.0204, "volume": 1534527.0}, {"date": "2021-03-31", "close": 27.6327, "volume": 1496967.0}, {"date": "2021-04-01", "close": 27.9765, "volume": 1224337.0}, {"date": "2021-04-05", "close": 28.1813, "volume": 2098432.0}, {"date": "2021-04-06", "close": 28.3642, "volume": 1684705.0}, {"date": "2021-04-07", "close": 28.7372, "volume": 1001847.0}, {"date": "2021-04-08", "close": 28.313, "volume": 2123077.0}, {"date": "2021-04-09", "close": 28.4446, "volume": 1098201.0}, {"date": "2021-04-12", "close": 28.8615, "volume": 1323325.0}, {"date": "2021-04-13", "close": 28.7152, "volume": 912210.0}, {"date": "2021-04-14", "close": 28.8396, "volume": 1820520.0}, {"date": "2021-04-15", "close": 28.7226, "volume": 699751.0}, {"date": "2021-04-16", "close": 28.9932, "volume": 1537872.0}, {"date": "2021-04-19", "close": 28.8908, "volume": 1111928.0}, {"date": "2021-04-20", "close": 28.0204, "volume": 1349623.0}, {"date": "2021-04-21", "close": 28.7006, "volume": 734744.0}, {"date": "2021-04-22", "close": 28.6348, "volume": 3216334.0}, {"date": "2021-04-23", "close": 28.8981, "volume": 974018.0}, {"date": "2021-04-26", "close": 29.1468, "volume": 3083985.0}, {"date": "2021-04-27", "close": 29.1614, "volume": 3336849.0}, {"date": "2021-04-28", "close": 29.2784, "volume": 771981.0}, {"date": "2021-04-29", "close": 28.7884, "volume": 1323328.0}, {"date": "2021-04-30", "close": 28.43, "volume": 850373.0}, {"date": "2021-05-03", "close": 28.7591, "volume": 3681779.0}, {"date": "2021-05-04", "close": 28.0497, "volume": 911450.0}, {"date": "2021-05-05", "close": 27.7425, "volume": 996615.0}, {"date": "2021-05-06", "close": 27.6839, "volume": 835450.0}, {"date": "2021-05-07", "close": 27.8595, "volume": 1097382.0}, {"date": "2021-05-10", "close": 27.5157, "volume": 1485895.0}, {"date": "2021-05-11", "close": 27.0037, "volume": 2370528.0}, {"date": "2021-05-12", "close": 26.5429, "volume": 3053665.0}, {"date": "2021-05-13", "close": 27.2378, "volume": 2588444.0}, {"date": "2021-05-14", "close": 28.5982, "volume": 1676374.0}, {"date": "2021-05-17", "close": 28.2544, "volume": 2154523.0}, {"date": "2021-05-18", "close": 27.6547, "volume": 3251889.0}, {"date": "2021-05-19", "close": 27.1866, "volume": 1756268.0}, {"date": "2021-05-20", "close": 27.2158, "volume": 924012.0}, {"date": "2021-05-21", "close": 27.172, "volume": 2131452.0}, {"date": "2021-05-24", "close": 27.3841, "volume": 2433644.0}, {"date": "2021-05-25", "close": 27.1281, "volume": 1722687.0}, {"date": "2021-05-26", "close": 27.2012, "volume": 2101787.0}, {"date": "2021-05-27", "close": 27.3402, "volume": 2919440.0}, {"date": "2021-05-28", "close": 27.3182, "volume": 1021079.0}, {"date": "2021-06-01", "close": 27.2305, "volume": 1935561.0}, {"date": "2021-06-02", "close": 26.5283, "volume": 1914819.0}, {"date": "2021-06-03", "close": 26.4698, "volume": 965789.0}, {"date": "2021-06-04", "close": 26.3016, "volume": 2673061.0}, {"date": "2021-06-07", "close": 26.4186, "volume": 680416.0}, {"date": "2021-06-08", "close": 26.9672, "volume": 992014.0}, {"date": "2021-06-09", "close": 27.2232, "volume": 1972228.0}, {"date": "2021-06-10", "close": 27.4353, "volume": 1524582.0}, {"date": "2021-06-11", "close": 27.7644, "volume": 2044351.0}, {"date": "2021-06-14", "close": 27.5304, "volume": 1541914.0}, {"date": "2021-06-15", "close": 27.4718, "volume": 1257433.0}, {"date": "2021-06-16", "close": 27.428, "volume": 1400920.0}, {"date": "2021-06-17", "close": 27.3694, "volume": 1691749.0}, {"date": "2021-06-18", "close": 26.3893, "volume": 2415439.0}, {"date": "2021-06-21", "close": 27.3256, "volume": 1180012.0}, {"date": "2021-06-22", "close": 27.5962, "volume": 1389594.0}, {"date": "2021-06-23", "close": 27.523, "volume": 1373868.0}, {"date": "2021-06-24", "close": 28.1667, "volume": 2194143.0}, {"date": "2021-06-25", "close": 28.2033, "volume": 1925904.0}, {"date": "2021-06-28", "close": 27.0842, "volume": 2239960.0}, {"date": "2021-06-29", "close": 26.9818, "volume": 1622600.0}, {"date": "2021-06-30", "close": 27.2451, "volume": 1436090.0}, {"date": "2021-07-01", "close": 27.0842, "volume": 960370.0}, {"date": "2021-07-02", "close": 27.0915, "volume": 491769.0}, {"date": "2021-07-06", "close": 26.6088, "volume": 1426951.0}, {"date": "2021-07-07", "close": 26.265, "volume": 648050.0}, {"date": "2021-07-08", "close": 25.4312, "volume": 2590067.0}, {"date": "2021-07-09", "close": 26.2723, "volume": 1650453.0}, {"date": "2021-07-12", "close": 26.3455, "volume": 1718012.0}, {"date": "2021-07-13", "close": 25.6506, "volume": 1167323.0}, {"date": "2021-07-14", "close": 25.2995, "volume": 3211396.0}, {"date": "2021-07-15", "close": 25.3434, "volume": 1235380.0}, {"date": "2021-07-16", "close": 24.9338, "volume": 1996851.0}, {"date": "2021-07-19", "close": 24.1366, "volume": 2236213.0}, {"date": "2021-07-20", "close": 25.0509, "volume": 1400402.0}, {"date": "2021-07-21", "close": 25.4531, "volume": 1008852.0}, {"date": "2021-07-22", "close": 25.2557, "volume": 1644002.0}, {"date": "2021-07-23", "close": 25.4166, "volume": 923900.0}, {"date": "2021-07-26", "close": 25.8627, "volume": 2605296.0}, {"date": "2021-07-27", "close": 25.8847, "volume": 2912044.0}, {"date": "2021-07-28", "close": 25.8262, "volume": 1410102.0}, {"date": "2021-07-29", "close": 26.0456, "volume": 1190448.0}, {"date": "2021-07-30", "close": 25.6945, "volume": 1174143.0}, {"date": "2021-08-02", "close": 25.4239, "volume": 1034185.0}, {"date": "2021-08-03", "close": 25.3288, "volume": 2144463.0}, {"date": "2021-08-04", "close": 25.1825, "volume": 2945653.0}, {"date": "2021-08-05", "close": 25.8188, "volume": 1113907.0}, {"date": "2021-08-06", "close": 25.6726, "volume": 800438.0}, {"date": "2021-08-09", "close": 25.519, "volume": 2803748.0}, {"date": "2021-08-10", "close": 25.0289, "volume": 3370494.0}, {"date": "2021-08-11", "close": 25.6506, "volume": 1641460.0}, {"date": "2021-08-12", "close": 25.6287, "volume": 1690285.0}, {"date": "2021-08-13", "close": 25.892, "volume": 1994076.0}, {"date": "2021-08-16", "close": 25.2191, "volume": 2293125.0}, {"date": "2021-08-17", "close": 24.8826, "volume": 2628050.0}, {"date": "2021-08-18", "close": 24.356, "volume": 1530472.0}, {"date": "2021-08-19", "close": 23.8513, "volume": 2094062.0}, {"date": "2021-08-20", "close": 24.2756, "volume": 1020464.0}, {"date": "2021-08-23", "close": 24.6559, "volume": 2802992.0}, {"date": "2021-08-24", "close": 24.985, "volume": 3320644.0}, {"date": "2021-08-25", "close": 25.2483, "volume": 3075446.0}, {"date": "2021-08-26", "close": 24.9924, "volume": 690685.0}, {"date": "2021-08-27", "close": 25.5629, "volume": 717253.0}, {"date": "2021-08-30", "close": 25.0216, "volume": 583260.0}, {"date": "2021-08-31", "close": 25.4458, "volume": 1662592.0}, {"date": "2021-09-01", "close": 25.775, "volume": 1604672.0}, {"date": "2021-09-02", "close": 25.7238, "volume": 1284860.0}, {"date": "2021-09-03", "close": 24.9631, "volume": 3225390.0}, {"date": "2021-09-07", "close": 24.9119, "volume": 2874189.0}, {"date": "2021-09-08", "close": 24.7949, "volume": 2151845.0}, {"date": "2021-09-09", "close": 24.3195, "volume": 1252419.0}, {"date": "2021-09-10", "close": 23.8587, "volume": 2318382.0}, {"date": "2021-09-13", "close": 24.2317, "volume": 1696849.0}, {"date": "2021-09-14", "close": 23.6612, "volume": 1207829.0}, {"date": "2021-09-15", "close": 23.5149, "volume": 2418834.0}, {"date": "2021-09-16", "close": 23.9318, "volume": 3173091.0}, {"date": "2021-09-17", "close": 23.493, "volume": 4576465.0}, {"date": "2021-09-20", "close": 23.6831, "volume": 1872869.0}, {"date": "2021-09-21", "close": 23.0468, "volume": 2392572.0}, {"date": "2021-09-22", "close": 23.5295, "volume": 3401329.0}, {"date": "2021-09-23", "close": 24.2244, "volume": 1220423.0}, {"date": "2021-09-24", "close": 24.3195, "volume": 1195322.0}, {"date": "2021-09-27", "close": 24.7876, "volume": 1700219.0}, {"date": "2021-09-28", "close": 24.6047, "volume": 1884684.0}, {"date": "2021-09-29", "close": 24.5608, "volume": 1262023.0}, {"date": "2021-09-30", "close": 24.0342, "volume": 1613018.0}, {"date": "2021-10-01", "close": 26.1699, "volume": 3795241.0}, {"date": "2021-10-04", "close": 26.265, "volume": 3445119.0}, {"date": "2021-10-05", "close": 26.521, "volume": 2477305.0}, {"date": "2021-10-06", "close": 26.6965, "volume": 1600978.0}, {"date": "2021-10-07", "close": 26.777, "volume": 1956295.0}, {"date": "2021-10-08", "close": 26.7477, "volume": 1176119.0}, {"date": "2021-10-11", "close": 26.894, "volume": 2108939.0}, {"date": "2021-10-12", "close": 26.9818, "volume": 1478655.0}, {"date": "2021-10-13", "close": 27.0915, "volume": 2390085.0}, {"date": "2021-10-14", "close": 26.7697, "volume": 1614137.0}, {"date": "2021-10-15", "close": 26.5868, "volume": 1045594.0}, {"date": "2021-10-18", "close": 26.6234, "volume": 3891278.0}, {"date": "2021-10-19", "close": 26.6892, "volume": 1028631.0}, {"date": "2021-10-20", "close": 26.382, "volume": 2284183.0}, {"date": "2021-10-21", "close": 27.1427, "volume": 1715862.0}, {"date": "2021-10-22", "close": 26.8209, "volume": 908849.0}, {"date": "2021-10-25", "close": 26.8721, "volume": 1147885.0}, {"date": "2021-10-26", "close": 26.8794, "volume": 969533.0}, {"date": "2021-10-27", "close": 26.4771, "volume": 1645973.0}, {"date": "2021-10-28", "close": 26.521, "volume": 1336994.0}, {"date": "2021-10-29", "close": 26.6819, "volume": 1051226.0}, {"date": "2021-11-01", "close": 27.3329, "volume": 1111924.0}, {"date": "2021-11-02", "close": 27.2524, "volume": 856371.0}, {"date": "2021-11-03", "close": 27.7425, "volume": 1937311.0}, {"date": "2021-11-04", "close": 27.7571, "volume": 789277.0}, {"date": "2021-11-05", "close": 28.7152, "volume": 2495902.0}, {"date": "2021-11-08", "close": 28.4519, "volume": 1865498.0}, {"date": "2021-11-09", "close": 28.2106, "volume": 2795079.0}, {"date": "2021-11-10", "close": 28.1521, "volume": 3094212.0}, {"date": "2021-11-11", "close": 27.9765, "volume": 1376355.0}, {"date": "2021-11-12", "close": 27.7644, "volume": 3548998.0}, {"date": "2021-11-15", "close": 27.7717, "volume": 2602603.0}, {"date": "2021-11-16", "close": 27.9692, "volume": 2835330.0}, {"date": "2021-11-17", "close": 27.8522, "volume": 1673267.0}, {"date": "2021-11-18", "close": 26.9818, "volume": 2350186.0}, {"date": "2021-11-19", "close": 26.6892, "volume": 3821971.0}, {"date": "2021-11-22", "close": 26.5429, "volume": 1586123.0}, {"date": "2021-11-23", "close": 26.6234, "volume": 1980923.0}, {"date": "2021-11-24", "close": 26.265, "volume": 1053640.0}, {"date": "2021-11-26", "close": 25.5921, "volume": 1889220.0}, {"date": "2021-11-29", "close": 25.1459, "volume": 1532422.0}, {"date": "2021-11-30", "close": 24.4292, "volume": 2264141.0}, {"date": "2021-12-01", "close": 23.4198, "volume": 1581746.0}, {"date": "2021-12-02", "close": 24.6998, "volume": 2439696.0}, {"date": "2021-12-03", "close": 24.8388, "volume": 1982084.0}, {"date": "2021-12-06", "close": 25.9432, "volume": 4033372.0}, {"date": "2021-12-07", "close": 25.7896, "volume": 2421722.0}, {"date": "2021-12-08", "close": 26.2358, "volume": 2771041.0}, {"date": "2021-12-09", "close": 26.3674, "volume": 1794242.0}, {"date": "2021-12-10", "close": 26.1919, "volume": 1295492.0}, {"date": "2021-12-13", "close": 25.3581, "volume": 1597603.0}, {"date": "2021-12-14", "close": 25.0289, "volume": 2303192.0}, {"date": "2021-12-15", "close": 25.0216, "volume": 1847276.0}, {"date": "2021-12-16", "close": 24.3853, "volume": 2974523.0}, {"date": "2021-12-17", "close": 24.8314, "volume": 3799334.0}, {"date": "2021-12-20", "close": 24.4145, "volume": 1805332.0}, {"date": "2021-12-21", "close": 25.6945, "volume": 2669226.0}, {"date": "2021-12-22", "close": 25.9212, "volume": 1982654.0}, {"date": "2021-12-23", "close": 26.3674, "volume": 1561058.0}, {"date": "2021-12-27", "close": 26.5795, "volume": 668387.0}, {"date": "2021-12-28", "close": 26.7331, "volume": 752422.0}, {"date": "2021-12-29", "close": 26.8575, "volume": 732472.0}, {"date": "2021-12-30", "close": 26.9964, "volume": 940857.0}, {"date": "2021-12-31", "close": 26.9525, "volume": 1614271.0}, {"date": "2022-01-03", "close": 27.172, "volume": 1912208.0}, {"date": "2022-01-04", "close": 27.5304, "volume": 2204449.0}, {"date": "2022-01-05", "close": 27.3182, "volume": 993538.0}, {"date": "2022-01-06", "close": 26.8648, "volume": 1058549.0}, {"date": "2022-01-07", "close": 26.6453, "volume": 1952055.0}, {"date": "2022-01-10", "close": 26.5868, "volume": 1234573.0}, {"date": "2022-01-11", "close": 26.894, "volume": 2203873.0}, {"date": "2022-01-12", "close": 26.4991, "volume": 1326427.0}, {"date": "2022-01-13", "close": 26.8355, "volume": 1714128.0}, {"date": "2022-01-14", "close": 26.7551, "volume": 1572253.0}, {"date": "2022-01-18", "close": 25.8335, "volume": 2468639.0}, {"date": "2022-01-19", "close": 25.2264, "volume": 2371337.0}, {"date": "2022-01-20", "close": 25.3434, "volume": 1248782.0}, {"date": "2022-01-21", "close": 24.9338, "volume": 1219631.0}, {"date": "2022-01-24", "close": 25.1459, "volume": 2050109.0}, {"date": "2022-01-25", "close": 24.9485, "volume": 1099279.0}, {"date": "2022-01-26", "close": 24.6559, "volume": 1224302.0}, {"date": "2022-01-27", "close": 24.1, "volume": 1532648.0}, {"date": "2022-01-28", "close": 24.5023, "volume": 1587071.0}, {"date": "2022-01-31", "close": 25.0801, "volume": 1112340.0}, {"date": "2022-02-01", "close": 25.2776, "volume": 1155137.0}, {"date": "2022-02-02", "close": 25.3361, "volume": 1919493.0}, {"date": "2022-02-03", "close": 25.6506, "volume": 2035978.0}, {"date": "2022-02-04", "close": 26.1553, "volume": 1989006.0}, {"date": "2022-02-07", "close": 26.7551, "volume": 2839252.0}, {"date": "2022-02-08", "close": 27.4499, "volume": 3079415.0}, {"date": "2022-02-09", "close": 27.6327, "volume": 2817731.0}, {"date": "2022-02-10", "close": 27.2158, "volume": 3291974.0}, {"date": "2022-02-11", "close": 26.3893, "volume": 1990105.0}, {"date": "2022-02-14", "close": 26.3162, "volume": 1415464.0}, {"date": "2022-02-15", "close": 27.1866, "volume": 1501396.0}, {"date": "2022-02-16", "close": 27.9911, "volume": 1794345.0}, {"date": "2022-02-17", "close": 27.5011, "volume": 1031153.0}, {"date": "2022-02-18", "close": 27.6254, "volume": 1921124.0}, {"date": "2022-02-22", "close": 27.1866, "volume": 3443422.0}, {"date": "2022-02-23", "close": 26.6965, "volume": 1667172.0}, {"date": "2022-02-24", "close": 26.8282, "volume": 1415747.0}, {"date": "2022-02-25", "close": 27.4792, "volume": 1353892.0}, {"date": "2022-02-28", "close": 27.033, "volume": 1278150.0}, {"date": "2022-03-01", "close": 26.0968, "volume": 1715759.0}, {"date": "2022-03-02", "close": 26.7916, "volume": 1259501.0}, {"date": "2022-03-03", "close": 26.4771, "volume": 799113.0}, {"date": "2022-03-04", "close": 26.3162, "volume": 1087326.0}, {"date": "2022-03-07", "close": 23.9684, "volume": 2876581.0}, {"date": "2022-03-08", "close": 24.3707, "volume": 2396593.0}, {"date": "2022-03-09", "close": 25.519, "volume": 3779510.0}, {"date": "2022-03-10", "close": 25.5994, "volume": 2839532.0}, {"date": "2022-03-11", "close": 25.8554, "volume": 1439816.0}, {"date": "2022-03-14", "close": 25.6141, "volume": 1159035.0}, {"date": "2022-03-15", "close": 26.3308, "volume": 1181202.0}, {"date": "2022-03-16", "close": 26.8063, "volume": 1081356.0}, {"date": "2022-03-17", "close": 26.777, "volume": 1474884.0}, {"date": "2022-03-18", "close": 27.2012, "volume": 1346490.0}, {"date": "2022-03-21", "close": 26.7551, "volume": 1292633.0}, {"date": "2022-03-22", "close": 26.8063, "volume": 1828056.0}, {"date": "2022-03-23", "close": 26.8501, "volume": 899949.0}, {"date": "2022-03-24", "close": 27.289, "volume": 945276.0}, {"date": "2022-03-25", "close": 27.2378, "volume": 1320692.0}, {"date": "2022-03-28", "close": 27.2305, "volume": 1000856.0}, {"date": "2022-03-29", "close": 28.0862, "volume": 1276901.0}, {"date": "2022-03-30", "close": 27.6986, "volume": 855162.0}, {"date": "2022-03-31", "close": 27.5011, "volume": 901509.0}, {"date": "2022-04-01", "close": 27.6181, "volume": 1100286.0}, {"date": "2022-04-04", "close": 27.4865, "volume": 1522658.0}, {"date": "2022-04-05", "close": 27.2232, "volume": 871532.0}, {"date": "2022-04-06", "close": 26.4844, "volume": 1908763.0}, {"date": "2022-04-07", "close": 25.9505, "volume": 1278002.0}, {"date": "2022-04-08", "close": 25.5555, "volume": 1212432.0}, {"date": "2022-04-11", "close": 25.5848, "volume": 1220210.0}, {"date": "2022-04-12", "close": 26.2211, "volume": 1502262.0}, {"date": "2022-04-13", "close": 26.8063, "volume": 2277273.0}, {"date": "2022-04-14", "close": 27.0769, "volume": 1726197.0}, {"date": "2022-04-18", "close": 26.9306, "volume": 1195937.0}, {"date": "2022-04-19", "close": 27.2744, "volume": 1471910.0}, {"date": "2022-04-20", "close": 27.9107, "volume": 1487776.0}, {"date": "2022-04-21", "close": 28.4666, "volume": 2694914.0}, {"date": "2022-04-22", "close": 27.9765, "volume": 1763242.0}, {"date": "2022-04-25", "close": 27.7863, "volume": 1949302.0}, {"date": "2022-04-26", "close": 26.9818, "volume": 902548.0}, {"date": "2022-04-27", "close": 26.777, "volume": 1063952.0}, {"date": "2022-04-28", "close": 27.4792, "volume": 969357.0}, {"date": "2022-04-29", "close": 26.5137, "volume": 961508.0}, {"date": "2022-05-02", "close": 26.4405, "volume": 965164.0}, {"date": "2022-05-03", "close": 26.6088, "volume": 962727.0}, {"date": "2022-05-04", "close": 27.2305, "volume": 945356.0}, {"date": "2022-05-05", "close": 26.2211, "volume": 786429.0}, {"date": "2022-05-06", "close": 26.2065, "volume": 1078643.0}, {"date": "2022-05-09", "close": 25.0655, "volume": 3103012.0}, {"date": "2022-05-10", "close": 25.3215, "volume": 2647429.0}, {"date": "2022-05-11", "close": 23.9757, "volume": 1478351.0}, {"date": "2022-05-12", "close": 23.6246, "volume": 1956927.0}, {"date": "2022-05-13", "close": 24.6047, "volume": 1815486.0}, {"date": "2022-05-16", "close": 24.5974, "volume": 1410732.0}, {"date": "2022-05-17", "close": 25.1606, "volume": 1111113.0}, {"date": "2022-05-18", "close": 23.9537, "volume": 1135183.0}, {"date": "2022-05-19", "close": 23.6319, "volume": 1077764.0}, {"date": "2022-05-20", "close": 23.6027, "volume": 953785.0}, {"date": "2022-05-23", "close": 23.8806, "volume": 1199950.0}, {"date": "2022-05-24", "close": 23.2223, "volume": 971091.0}, {"date": "2022-05-25", "close": 23.9025, "volume": 1016501.0}, {"date": "2022-05-26", "close": 24.5316, "volume": 729187.0}, {"date": "2022-05-27", "close": 25.1825, "volume": 923645.0}, {"date": "2022-05-31", "close": 25.2118, "volume": 2020828.0}, {"date": "2022-06-01", "close": 24.8973, "volume": 980458.0}, {"date": "2022-06-02", "close": 25.5043, "volume": 984698.0}, {"date": "2022-06-03", "close": 25.3215, "volume": 895095.0}, {"date": "2022-06-06", "close": 25.497, "volume": 716307.0}, {"date": "2022-06-07", "close": 25.5482, "volume": 661805.0}, {"date": "2022-06-08", "close": 25.241, "volume": 853992.0}, {"date": "2022-06-09", "close": 24.6925, "volume": 751554.0}, {"date": "2022-06-10", "close": 24.1, "volume": 1173143.0}, {"date": "2022-06-13", "close": 22.6591, "volume": 1618953.0}, {"date": "2022-06-14", "close": 22.1837, "volume": 1362256.0}, {"date": "2022-06-15", "close": 22.7762, "volume": 1888854.0}, {"date": "2022-06-16", "close": 21.3499, "volume": 1200226.0}, {"date": "2022-06-17", "close": 21.5035, "volume": 2524234.0}, {"date": "2022-06-21", "close": 21.7376, "volume": 1532867.0}, {"date": "2022-06-22", "close": 21.6571, "volume": 904511.0}, {"date": "2022-06-23", "close": 21.562, "volume": 1030251.0}, {"date": "2022-06-24", "close": 22.7908, "volume": 2295974.0}, {"date": "2022-06-27", "close": 22.8201, "volume": 1741816.0}, {"date": "2022-06-28", "close": 22.586, "volume": 1182657.0}, {"date": "2022-06-29", "close": 22.5348, "volume": 1262491.0}, {"date": "2022-06-30", "close": 22.4032, "volume": 2051857.0}, {"date": "2022-07-01", "close": 22.6079, "volume": 1632117.0}, {"date": "2022-07-05", "close": 22.6665, "volume": 1289322.0}, {"date": "2022-07-06", "close": 22.3081, "volume": 819720.0}, {"date": "2022-07-07", "close": 22.5056, "volume": 872647.0}, {"date": "2022-07-08", "close": 22.3373, "volume": 689871.0}, {"date": "2022-07-11", "close": 22.1252, "volume": 961030.0}, {"date": "2022-07-12", "close": 22.2276, "volume": 988821.0}, {"date": "2022-07-13", "close": 22.1837, "volume": 1110378.0}, {"date": "2022-07-14", "close": 21.9936, "volume": 1575686.0}, {"date": "2022-07-15", "close": 22.4617, "volume": 2624123.0}, {"date": "2022-07-18", "close": 22.4617, "volume": 1105566.0}, {"date": "2022-07-19", "close": 23.215, "volume": 2732802.0}, {"date": "2022-07-20", "close": 23.6392, "volume": 1473600.0}, {"date": "2022-07-21", "close": 23.4564, "volume": 1137254.0}, {"date": "2022-07-22", "close": 23.3832, "volume": 568532.0}, {"date": "2022-07-25", "close": 23.5076, "volume": 728119.0}, {"date": "2022-07-26", "close": 23.5807, "volume": 1565765.0}, {"date": "2022-07-27", "close": 24.1147, "volume": 2025860.0}, {"date": "2022-07-28", "close": 24.3341, "volume": 2355702.0}, {"date": "2022-07-29", "close": 24.4292, "volume": 2569635.0}, {"date": "2022-08-01", "close": 24.6998, "volume": 1305572.0}, {"date": "2022-08-02", "close": 24.751, "volume": 1555438.0}, {"date": "2022-08-03", "close": 25.8262, "volume": 1857893.0}, {"date": "2022-08-04", "close": 25.6579, "volume": 1626701.0}, {"date": "2022-08-05", "close": 25.7238, "volume": 1194877.0}, {"date": "2022-08-08", "close": 25.8115, "volume": 1845101.0}, {"date": "2022-08-09", "close": 26.4479, "volume": 2207821.0}, {"date": "2022-08-10", "close": 26.6088, "volume": 1707589.0}, {"date": "2022-08-11", "close": 26.5649, "volume": 3479852.0}, {"date": "2022-08-12", "close": 27.2963, "volume": 1873507.0}, {"date": "2022-08-15", "close": 27.2963, "volume": 2257980.0}, {"date": "2022-08-16", "close": 27.6108, "volume": 4325501.0}, {"date": "2022-08-17", "close": 27.5962, "volume": 1881603.0}, {"date": "2022-08-18", "close": 27.7644, "volume": 1884916.0}, {"date": "2022-08-19", "close": 27.4792, "volume": 2189376.0}, {"date": "2022-08-22", "close": 26.7039, "volume": 1816014.0}, {"date": "2022-08-23", "close": 26.4625, "volume": 1440790.0}, {"date": "2022-08-24", "close": 26.7039, "volume": 1083416.0}, {"date": "2022-08-25", "close": 27.0549, "volume": 1308378.0}, {"date": "2022-08-26", "close": 25.9066, "volume": 1458415.0}, {"date": "2022-08-29", "close": 26.1114, "volume": 1513189.0}, {"date": "2022-08-30", "close": 26.031, "volume": 802682.0}, {"date": "2022-08-31", "close": 26.1187, "volume": 1972621.0}, {"date": "2022-09-01", "close": 25.8993, "volume": 1511563.0}, {"date": "2022-09-02", "close": 25.9212, "volume": 917731.0}, {"date": "2022-09-06", "close": 25.6799, "volume": 2426709.0}, {"date": "2022-09-07", "close": 26.6234, "volume": 1655564.0}, {"date": "2022-09-08", "close": 27.0257, "volume": 1169143.0}, {"date": "2022-09-09", "close": 27.5596, "volume": 2992422.0}, {"date": "2022-09-12", "close": 28.1594, "volume": 1894355.0}, {"date": "2022-09-13", "close": 27.3768, "volume": 2424395.0}, {"date": "2022-09-14", "close": 27.8449, "volume": 2128967.0}, {"date": "2022-09-15", "close": 27.7425, "volume": 1653852.0}, {"date": "2022-09-16", "close": 27.3475, "volume": 1743328.0}, {"date": "2022-09-19", "close": 27.4572, "volume": 1686889.0}, {"date": "2022-09-20", "close": 27.0037, "volume": 1461314.0}, {"date": "2022-09-21", "close": 26.2943, "volume": 1932031.0}, {"date": "2022-09-22", "close": 25.3873, "volume": 2153452.0}, {"date": "2022-09-23", "close": 24.5608, "volume": 2936340.0}, {"date": "2022-09-26", "close": 23.9391, "volume": 3814507.0}, {"date": "2022-09-27", "close": 23.471, "volume": 2412002.0}, {"date": "2022-09-28", "close": 23.9025, "volume": 2017958.0}, {"date": "2022-09-29", "close": 22.9371, "volume": 1826490.0}, {"date": "2022-09-30", "close": 22.8201, "volume": 2224714.0}, {"date": "2022-10-03", "close": 23.4052, "volume": 2127495.0}, {"date": "2022-10-04", "close": 25.0143, "volume": 2402473.0}, {"date": "2022-10-05", "close": 25.3946, "volume": 1771535.0}, {"date": "2022-10-06", "close": 25.2118, "volume": 2760430.0}, {"date": "2022-10-07", "close": 24.8826, "volume": 4099085.0}, {"date": "2022-10-10", "close": 24.4219, "volume": 905966.0}, {"date": "2022-10-11", "close": 24.122, "volume": 1811996.0}, {"date": "2022-10-12", "close": 24.5754, "volume": 1975656.0}, {"date": "2022-10-13", "close": 24.868, "volume": 1507782.0}, {"date": "2022-10-14", "close": 24.3341, "volume": 2174164.0}, {"date": "2022-10-17", "close": 24.868, "volume": 1965074.0}, {"date": "2022-10-18", "close": 25.5117, "volume": 1400625.0}, {"date": "2022-10-19", "close": 25.4605, "volume": 984309.0}, {"date": "2022-10-20", "close": 25.2922, "volume": 1425667.0}, {"date": "2022-10-21", "close": 25.9139, "volume": 1053936.0}, {"date": "2022-10-24", "close": 25.8335, "volume": 1752127.0}, {"date": "2022-10-25", "close": 25.6287, "volume": 2233361.0}, {"date": "2022-10-26", "close": 25.7676, "volume": 1687441.0}, {"date": "2022-10-27", "close": 26.1114, "volume": 1825164.0}, {"date": "2022-10-28", "close": 26.8575, "volume": 864762.0}, {"date": "2022-10-31", "close": 26.6965, "volume": 1430984.0}, {"date": "2022-11-01", "close": 26.5795, "volume": 4972822.0}, {"date": "2022-11-02", "close": 25.6726, "volume": 1546579.0}, {"date": "2022-11-03", "close": 25.1167, "volume": 1664687.0}, {"date": "2022-11-04", "close": 25.4897, "volume": 2288807.0}, {"date": "2022-11-07", "close": 25.8774, "volume": 3228703.0}, {"date": "2022-11-08", "close": 26.6965, "volume": 2669068.0}, {"date": "2022-11-09", "close": 26.287, "volume": 1353454.0}, {"date": "2022-11-10", "close": 27.8741, "volume": 1751873.0}, {"date": "2022-11-11", "close": 28.3276, "volume": 5144716.0}, {"date": "2022-11-14", "close": 28.4227, "volume": 4688744.0}, {"date": "2022-11-15", "close": 29.6588, "volume": 3921088.0}, {"date": "2022-11-16", "close": 29.6222, "volume": 3057503.0}, {"date": "2022-11-17", "close": 29.4686, "volume": 2956191.0}, {"date": "2022-11-18", "close": 29.7246, "volume": 1494933.0}, {"date": "2022-11-21", "close": 29.2565, "volume": 2305165.0}, {"date": "2022-11-22", "close": 29.4905, "volume": 1356484.0}, {"date": "2022-11-23", "close": 29.7758, "volume": 1933357.0}, {"date": "2022-11-25", "close": 30.0537, "volume": 614276.0}, {"date": "2022-11-28", "close": 29.7685, "volume": 2422481.0}, {"date": "2022-11-29", "close": 29.6734, "volume": 1710526.0}, {"date": "2022-11-30", "close": 30.4267, "volume": 1632883.0}, {"date": "2022-12-01", "close": 30.6462, "volume": 1953296.0}, {"date": "2022-12-02", "close": 30.8071, "volume": 1882955.0}, {"date": "2022-12-05", "close": 30.2512, "volume": 1642089.0}, {"date": "2022-12-06", "close": 30.0318, "volume": 1841295.0}, {"date": "2022-12-07", "close": 29.4467, "volume": 1425511.0}, {"date": "2022-12-08", "close": 29.944, "volume": 7351234.0}, {"date": "2022-12-09", "close": 30.1049, "volume": 2573324.0}, {"date": "2022-12-12", "close": 30.829, "volume": 3046994.0}, {"date": "2022-12-13", "close": 31.0046, "volume": 2159415.0}, {"date": "2022-12-14", "close": 31.1947, "volume": 1454649.0}, {"date": "2022-12-15", "close": 30.5218, "volume": 1455131.0}, {"date": "2022-12-16", "close": 30.3609, "volume": 2320940.0}, {"date": "2022-12-19", "close": 29.9879, "volume": 3018829.0}, {"date": "2022-12-20", "close": 30.1196, "volume": 1519735.0}, {"date": "2022-12-21", "close": 30.4926, "volume": 2709395.0}, {"date": "2022-12-22", "close": 30.1488, "volume": 1156041.0}, {"date": "2022-12-23", "close": 30.3536, "volume": 674385.0}, {"date": "2022-12-27", "close": 30.3829, "volume": 922700.0}, {"date": "2022-12-28", "close": 29.9879, "volume": 1635433.0}, {"date": "2022-12-29", "close": 30.3755, "volume": 1480359.0}, {"date": "2022-12-30", "close": 30.2366, "volume": 2694112.0}, {"date": "2023-01-03", "close": 30.2805, "volume": 2305909.0}, {"date": "2023-01-04", "close": 30.6754, "volume": 1641773.0}, {"date": "2023-01-05", "close": 31.0558, "volume": 1532705.0}, {"date": "2023-01-06", "close": 32.1456, "volume": 2407317.0}, {"date": "2023-01-09", "close": 31.9554, "volume": 5738682.0}, {"date": "2023-01-10", "close": 32.2187, "volume": 4066795.0}, {"date": "2023-01-11", "close": 32.4162, "volume": 2013188.0}, {"date": "2023-01-12", "close": 32.855, "volume": 2046854.0}, {"date": "2023-01-13", "close": 33.1403, "volume": 2174338.0}, {"date": "2023-01-17", "close": 33.1915, "volume": 3005638.0}, {"date": "2023-01-18", "close": 32.4235, "volume": 2821925.0}, {"date": "2023-01-19", "close": 32.3723, "volume": 4641814.0}, {"date": "2023-01-20", "close": 33.0598, "volume": 2008613.0}, {"date": "2023-01-23", "close": 32.9062, "volume": 6495412.0}, {"date": "2023-01-24", "close": 32.738, "volume": 2687674.0}, {"date": "2023-01-25", "close": 32.6941, "volume": 2138477.0}, {"date": "2023-01-26", "close": 32.5186, "volume": 3774457.0}, {"date": "2023-01-27", "close": 32.4162, "volume": 3313481.0}, {"date": "2023-01-30", "close": 31.9627, "volume": 3706520.0}, {"date": "2023-01-31", "close": 32.5698, "volume": 1219188.0}, {"date": "2023-02-01", "close": 32.4308, "volume": 1336989.0}, {"date": "2023-02-02", "close": 32.2918, "volume": 2109311.0}, {"date": "2023-02-03", "close": 32.1529, "volume": 3114357.0}, {"date": "2023-02-06", "close": 32.0797, "volume": 4652815.0}, {"date": "2023-02-07", "close": 29.9074, "volume": 10430050.0}, {"date": "2023-02-08", "close": 29.1907, "volume": 5862118.0}, {"date": "2023-02-09", "close": 27.8229, "volume": 5305649.0}, {"date": "2023-02-10", "close": 28.1301, "volume": 2577115.0}, {"date": "2023-02-13", "close": 28.5397, "volume": 2575843.0}, {"date": "2023-02-14", "close": 28.5324, "volume": 3136775.0}, {"date": "2023-02-15", "close": 28.4812, "volume": 1222382.0}, {"date": "2023-02-16", "close": 28.0277, "volume": 1322887.0}, {"date": "2023-02-17", "close": 28.0131, "volume": 979439.0}, {"date": "2023-02-21", "close": 27.3841, "volume": 1284182.0}, {"date": "2023-02-22", "close": 27.4572, "volume": 3121486.0}, {"date": "2023-02-23", "close": 27.7425, "volume": 1985428.0}, {"date": "2023-02-24", "close": 27.428, "volume": 2250861.0}, {"date": "2023-02-27", "close": 27.0769, "volume": 1300125.0}, {"date": "2023-02-28", "close": 26.916, "volume": 2333273.0}, {"date": "2023-03-01", "close": 27.1573, "volume": 2280801.0}, {"date": "2023-03-02", "close": 27.1939, "volume": 2536829.0}, {"date": "2023-03-03", "close": 27.4426, "volume": 1363271.0}, {"date": "2023-03-06", "close": 28.5397, "volume": 8354922.0}, {"date": "2023-03-07", "close": 27.4499, "volume": 5158724.0}, {"date": "2023-03-08", "close": 27.5084, "volume": 3995154.0}, {"date": "2023-03-09", "close": 26.2211, "volume": 3783416.0}, {"date": "2023-03-10", "close": 25.2995, "volume": 6408380.0}, {"date": "2023-03-13", "close": 24.8753, "volume": 5100968.0}, {"date": "2023-03-14", "close": 25.1752, "volume": 5432959.0}, {"date": "2023-03-15", "close": 24.5754, "volume": 5426048.0}, {"date": "2023-03-16", "close": 24.5462, "volume": 4264414.0}, {"date": "2023-03-17", "close": 24.6266, "volume": 40659450.0}, {"date": "2023-03-20", "close": 24.4365, "volume": 3854736.0}, {"date": "2023-03-21", "close": 25.0509, "volume": 5820737.0}, {"date": "2023-03-22", "close": 24.4072, "volume": 3491503.0}, {"date": "2023-03-23", "close": 24.8095, "volume": 3111852.0}, {"date": "2023-03-24", "close": 25.0436, "volume": 3635386.0}, {"date": "2023-03-27", "close": 25.0874, "volume": 2665945.0}, {"date": "2023-03-28", "close": 25.3946, "volume": 3637546.0}, {"date": "2023-03-29", "close": 25.6579, "volume": 2439979.0}, {"date": "2023-03-30", "close": 25.7311, "volume": 3396865.0}, {"date": "2023-03-31", "close": 26.1846, "volume": 1961313.0}, {"date": "2023-04-03", "close": 25.87, "volume": 3177639.0}, {"date": "2023-04-04", "close": 25.1971, "volume": 1709011.0}, {"date": "2023-04-05", "close": 25.2045, "volume": 1751215.0}, {"date": "2023-04-06", "close": 25.497, "volume": 2184600.0}, {"date": "2023-04-10", "close": 25.6141, "volume": 3262469.0}, {"date": "2023-04-11", "close": 26.0236, "volume": 4266783.0}, {"date": "2023-04-12", "close": 25.6141, "volume": 1853177.0}, {"date": "2023-04-13", "close": 26.1187, "volume": 1764210.0}, {"date": "2023-04-14", "close": 26.1187, "volume": 1679458.0}, {"date": "2023-04-17", "close": 26.0675, "volume": 1337589.0}, {"date": "2023-04-18", "close": 26.0456, "volume": 1815586.0}, {"date": "2023-04-19", "close": 25.6872, "volume": 2488982.0}, {"date": "2023-04-20", "close": 25.6726, "volume": 1762470.0}, {"date": "2023-04-21", "close": 25.9724, "volume": 1401490.0}, {"date": "2023-04-24", "close": 25.5043, "volume": 3025843.0}, {"date": "2023-04-25", "close": 24.9265, "volume": 1650619.0}, {"date": "2023-04-26", "close": 24.473, "volume": 2891820.0}, {"date": "2023-04-27", "close": 25.1313, "volume": 2347423.0}, {"date": "2023-04-28", "close": 25.38, "volume": 5219854.0}, {"date": "2023-05-01", "close": 25.5117, "volume": 2384036.0}, {"date": "2023-05-02", "close": 24.8826, "volume": 1709404.0}, {"date": "2023-05-03", "close": 24.8022, "volume": 2028872.0}, {"date": "2023-05-04", "close": 24.6559, "volume": 1960333.0}, {"date": "2023-05-05", "close": 25.4458, "volume": 1446980.0}, {"date": "2023-05-08", "close": 25.007, "volume": 4032769.0}, {"date": "2023-05-09", "close": 26.2138, "volume": 3684988.0}, {"date": "2023-05-10", "close": 26.8063, "volume": 3508561.0}, {"date": "2023-05-11", "close": 27.2085, "volume": 4819139.0}, {"date": "2023-05-12", "close": 27.2305, "volume": 3253894.0}, {"date": "2023-05-15", "close": 27.6401, "volume": 4799475.0}, {"date": "2023-05-16", "close": 27.6766, "volume": 5109181.0}, {"date": "2023-05-17", "close": 28.2983, "volume": 2094871.0}, {"date": "2023-05-18", "close": 29.2565, "volume": 2856903.0}, {"date": "2023-05-19", "close": 28.92, "volume": 3318069.0}, {"date": "2023-05-22", "close": 28.9566, "volume": 3663012.0}, {"date": "2023-05-23", "close": 28.1301, "volume": 3268032.0}, {"date": "2023-05-24", "close": 28.2179, "volume": 1883878.0}, {"date": "2023-05-25", "close": 28.5397, "volume": 1814969.0}, {"date": "2023-05-26", "close": 28.92, "volume": 1649102.0}, {"date": "2023-05-30", "close": 28.8176, "volume": 2667136.0}, {"date": "2023-05-31", "close": 28.8761, "volume": 3547155.0}, {"date": "2023-06-01", "close": 28.5616, "volume": 2415890.0}, {"date": "2023-06-02", "close": 29.0371, "volume": 2861627.0}, {"date": "2023-06-05", "close": 29.3296, "volume": 1596992.0}, {"date": "2023-06-06", "close": 30.0025, "volume": 1831114.0}, {"date": "2023-06-07", "close": 29.9513, "volume": 1849045.0}, {"date": "2023-06-08", "close": 29.7685, "volume": 2898634.0}, {"date": "2023-06-09", "close": 29.4759, "volume": 3793638.0}, {"date": "2023-06-12", "close": 29.9586, "volume": 2414091.0}, {"date": "2023-06-13", "close": 29.6076, "volume": 2762717.0}, {"date": "2023-06-14", "close": 29.3735, "volume": 3457532.0}, {"date": "2023-06-15", "close": 29.4174, "volume": 4536410.0}, {"date": "2023-06-16", "close": 29.6441, "volume": 3285311.0}, {"date": "2023-06-20", "close": 29.6002, "volume": 3414202.0}, {"date": "2023-06-21", "close": 29.5856, "volume": 2283402.0}, {"date": "2023-06-22", "close": 29.2492, "volume": 1238428.0}, {"date": "2023-06-23", "close": 28.7372, "volume": 2173806.0}, {"date": "2023-06-26", "close": 29.6807, "volume": 2535225.0}, {"date": "2023-06-27", "close": 30.5365, "volume": 2706189.0}, {"date": "2023-06-28", "close": 30.5877, "volume": 2715601.0}, {"date": "2023-06-29", "close": 31.224, "volume": 1378924.0}, {"date": "2023-06-30", "close": 31.4873, "volume": 2942271.0}, {"date": "2023-07-03", "close": 31.2167, "volume": 766578.0}, {"date": "2023-07-05", "close": 30.8436, "volume": 2270802.0}, {"date": "2023-07-06", "close": 30.1488, "volume": 3473493.0}, {"date": "2023-07-07", "close": 30.9972, "volume": 2121520.0}, {"date": "2023-07-10", "close": 31.0996, "volume": 1905953.0}, {"date": "2023-07-11", "close": 31.0411, "volume": 1798708.0}, {"date": "2023-07-12", "close": 30.9168, "volume": 3273097.0}, {"date": "2023-07-13", "close": 30.9387, "volume": 1314084.0}, {"date": "2023-07-14", "close": 30.595, "volume": 1433949.0}, {"date": "2023-07-17", "close": 31.8311, "volume": 3006658.0}, {"date": "2023-07-18", "close": 31.3044, "volume": 3122809.0}, {"date": "2023-07-19", "close": 31.458, "volume": 6503800.0}, {"date": "2023-07-20", "close": 31.2606, "volume": 2112393.0}, {"date": "2023-07-21", "close": 31.2167, "volume": 1384820.0}, {"date": "2023-07-24", "close": 31.2094, "volume": 4176498.0}, {"date": "2023-07-25", "close": 30.4853, "volume": 3133921.0}, {"date": "2023-07-26", "close": 29.9367, "volume": 2263188.0}, {"date": "2023-07-27", "close": 29.5271, "volume": 1854485.0}, {"date": "2023-07-28", "close": 29.4832, "volume": 1568891.0}, {"date": "2023-07-31", "close": 29.5271, "volume": 1448767.0}, {"date": "2023-08-01", "close": 29.432, "volume": 1589372.0}, {"date": "2023-08-02", "close": 28.0131, "volume": 3258988.0}, {"date": "2023-08-03", "close": 27.8449, "volume": 5210765.0}, {"date": "2023-08-04", "close": 27.8595, "volume": 4061119.0}, {"date": "2023-08-07", "close": 27.779, "volume": 5070419.0}, {"date": "2023-08-08", "close": 29.827, "volume": 13991600.0}, {"date": "2023-08-09", "close": 30.2951, "volume": 4139977.0}, {"date": "2023-08-10", "close": 28.8908, "volume": 11994600.0}, {"date": "2023-08-11", "close": 28.664, "volume": 5139447.0}, {"date": "2023-08-14", "close": 27.8887, "volume": 6629094.0}, {"date": "2023-08-15", "close": 27.4572, "volume": 7217377.0}, {"date": "2023-08-16", "close": 27.0622, "volume": 4467691.0}, {"date": "2023-08-17", "close": 26.6819, "volume": 4418979.0}, {"date": "2023-08-18", "close": 26.8428, "volume": 3042332.0}, {"date": "2023-08-21", "close": 26.7039, "volume": 5512577.0}, {"date": "2023-08-22", "close": 27.1281, "volume": 3283277.0}, {"date": "2023-08-23", "close": 27.3914, "volume": 3337167.0}, {"date": "2023-08-24", "close": 27.2085, "volume": 4066966.0}, {"date": "2023-08-25", "close": 27.2524, "volume": 1556061.0}, {"date": "2023-08-28", "close": 27.545, "volume": 7931231.0}, {"date": "2023-08-29", "close": 27.5084, "volume": 2113550.0}, {"date": "2023-08-30", "close": 27.7498, "volume": 4256738.0}, {"date": "2023-08-31", "close": 27.1939, "volume": 4594742.0}, {"date": "2023-09-01", "close": 27.9326, "volume": 2798514.0}, {"date": "2023-09-05", "close": 27.3256, "volume": 2208024.0}, {"date": "2023-09-06", "close": 27.2305, "volume": 2606507.0}, {"date": "2023-09-07", "close": 26.8355, "volume": 2327974.0}, {"date": "2023-09-08", "close": 26.7551, "volume": 3379979.0}, {"date": "2023-09-11", "close": 26.4991, "volume": 2533493.0}, {"date": "2023-09-12", "close": 26.8209, "volume": 2542020.0}, {"date": "2023-09-13", "close": 26.66, "volume": 2373577.0}, {"date": "2023-09-14", "close": 27.3036, "volume": 2890366.0}, {"date": "2023-09-15", "close": 26.7989, "volume": 4514673.0}, {"date": "2023-09-18", "close": 27.3109, "volume": 4065592.0}, {"date": "2023-09-19", "close": 27.3694, "volume": 2272966.0}, {"date": "2023-09-20", "close": 27.6766, "volume": 3774911.0}, {"date": "2023-09-21", "close": 26.894, "volume": 2906896.0}, {"date": "2023-09-22", "close": 26.3747, "volume": 2363093.0}, {"date": "2023-09-25", "close": 26.0017, "volume": 2836478.0}, {"date": "2023-09-26", "close": 25.4605, "volume": 3604906.0}, {"date": "2023-09-27", "close": 25.3873, "volume": 4195924.0}, {"date": "2023-09-28", "close": 25.5775, "volume": 6699109.0}, {"date": "2023-09-29", "close": 25.38, "volume": 3946565.0}, {"date": "2023-10-02", "close": 25.02, "volume": 6372510.0}, {"date": "2023-10-03", "close": 24.32, "volume": 8687574.0}, {"date": "2023-10-04", "close": 24.85, "volume": 4394348.0}, {"date": "2023-10-05", "close": 24.76, "volume": 4714988.0}, {"date": "2023-10-06", "close": 24.6, "volume": 3639620.0}, {"date": "2023-10-09", "close": 25.01, "volume": 2910343.0}, {"date": "2023-10-10", "close": 25.79, "volume": 4152796.0}, {"date": "2023-10-11", "close": 26.32, "volume": 4554001.0}, {"date": "2023-10-12", "close": 25.7, "volume": 2987619.0}, {"date": "2023-10-13", "close": 25.35, "volume": 3598150.0}, {"date": "2023-10-16", "close": 26.59, "volume": 4390291.0}, {"date": "2023-10-17", "close": 26.94, "volume": 3842658.0}, {"date": "2023-10-18", "close": 26.73, "volume": 2839831.0}, {"date": "2023-10-19", "close": 26.42, "volume": 2711581.0}, {"date": "2023-10-20", "close": 26.33, "volume": 2351297.0}, {"date": "2023-10-23", "close": 26.35, "volume": 2690446.0}, {"date": "2023-10-24", "close": 26.51, "volume": 2737453.0}, {"date": "2023-10-25", "close": 26.31, "volume": 3007765.0}, {"date": "2023-10-26", "close": 26.71, "volume": 3956044.0}, {"date": "2023-10-27", "close": 26.67, "volume": 2712838.0}, {"date": "2023-10-30", "close": 26.76, "volume": 3907744.0}, {"date": "2023-10-31", "close": 26.93, "volume": 2428254.0}, {"date": "2023-11-01", "close": 27.23, "volume": 2760842.0}, {"date": "2023-11-02", "close": 27.87, "volume": 3037447.0}, {"date": "2023-11-03", "close": 28.35, "volume": 3694421.0}, {"date": "2023-11-06", "close": 28.0, "volume": 2353656.0}, {"date": "2023-11-07", "close": 28.02, "volume": 1530496.0}, {"date": "2023-11-08", "close": 27.91, "volume": 2979528.0}, {"date": "2023-11-09", "close": 27.85, "volume": 1776120.0}, {"date": "2023-11-10", "close": 28.52, "volume": 4786502.0}, {"date": "2023-11-13", "close": 28.52, "volume": 4240427.0}, {"date": "2023-11-14", "close": 26.19, "volume": 7409311.0}, {"date": "2023-11-15", "close": 27.04, "volume": 5092092.0}, {"date": "2023-11-16", "close": 27.65, "volume": 4046187.0}, {"date": "2023-11-17", "close": 27.71, "volume": 3619915.0}, {"date": "2023-11-20", "close": 27.86, "volume": 3304912.0}, {"date": "2023-11-21", "close": 27.88, "volume": 2966684.0}, {"date": "2023-11-22", "close": 28.13, "volume": 2662553.0}, {"date": "2023-11-24", "close": 28.05, "volume": 1024183.0}, {"date": "2023-11-27", "close": 28.05, "volume": 3353254.0}, {"date": "2023-11-28", "close": 27.56, "volume": 5092304.0}, {"date": "2023-11-29", "close": 27.78, "volume": 3713640.0}, {"date": "2023-11-30", "close": 28.01, "volume": 17491350.0}, {"date": "2023-12-01", "close": 28.29, "volume": 2484361.0}, {"date": "2023-12-04", "close": 28.18, "volume": 3343858.0}, {"date": "2023-12-05", "close": 27.24, "volume": 3242804.0}, {"date": "2023-12-06", "close": 27.41, "volume": 2914569.0}, {"date": "2023-12-07", "close": 27.17, "volume": 2979447.0}, {"date": "2023-12-08", "close": 27.16, "volume": 2032846.0}, {"date": "2023-12-11", "close": 27.09, "volume": 2691352.0}, {"date": "2023-12-12", "close": 26.87, "volume": 2356993.0}, {"date": "2023-12-13", "close": 27.15, "volume": 3985864.0}, {"date": "2023-12-14", "close": 27.58, "volume": 3582337.0}, {"date": "2023-12-15", "close": 27.2, "volume": 6803956.0}, {"date": "2023-12-18", "close": 27.72, "volume": 6329027.0}, {"date": "2023-12-19", "close": 28.02, "volume": 2850460.0}, {"date": "2023-12-20", "close": 27.39, "volume": 3103708.0}, {"date": "2023-12-21", "close": 27.88, "volume": 2208605.0}, {"date": "2023-12-22", "close": 27.74, "volume": 1662997.0}, {"date": "2023-12-26", "close": 27.73, "volume": 2000537.0}, {"date": "2023-12-27", "close": 27.87, "volume": 1373094.0}, {"date": "2023-12-28", "close": 28.0, "volume": 1498774.0}, {"date": "2023-12-29", "close": 28.1, "volume": 1846068.0}, {"date": "2024-01-02", "close": 27.94, "volume": 2682122.0}, {"date": "2024-01-03", "close": 27.68, "volume": 1931359.0}, {"date": "2024-01-04", "close": 27.78, "volume": 2411537.0}, {"date": "2024-01-05", "close": 28.22, "volume": 2268781.0}, {"date": "2024-01-08", "close": 28.88, "volume": 2729470.0}, {"date": "2024-01-09", "close": 28.71, "volume": 1849960.0}, {"date": "2024-01-10", "close": 28.91, "volume": 1691287.0}, {"date": "2024-01-11", "close": 28.88, "volume": 1905159.0}, {"date": "2024-01-12", "close": 28.76, "volume": 1659982.0}, {"date": "2024-01-16", "close": 28.96, "volume": 2477303.0}, {"date": "2024-01-17", "close": 28.85, "volume": 2399196.0}, {"date": "2024-01-18", "close": 28.67, "volume": 2460139.0}, {"date": "2024-01-19", "close": 28.65, "volume": 1193831.0}, {"date": "2024-01-22", "close": 28.63, "volume": 1557702.0}, {"date": "2024-01-23", "close": 28.74, "volume": 1301394.0}, {"date": "2024-01-24", "close": 28.42, "volume": 1459142.0}, {"date": "2024-01-25", "close": 28.69, "volume": 2595393.0}, {"date": "2024-01-26", "close": 28.58, "volume": 1265497.0}, {"date": "2024-01-29", "close": 28.95, "volume": 1617007.0}, {"date": "2024-01-30", "close": 29.24, "volume": 2169275.0}, {"date": "2024-01-31", "close": 29.08, "volume": 3096635.0}, {"date": "2024-02-01", "close": 29.71, "volume": 2933785.0}, {"date": "2024-02-02", "close": 29.67, "volume": 4111604.0}, {"date": "2024-02-05", "close": 29.42, "volume": 4238240.0}, {"date": "2024-02-06", "close": 29.31, "volume": 5177328.0}, {"date": "2024-02-07", "close": 28.88, "volume": 3522138.0}, {"date": "2024-02-08", "close": 29.41, "volume": 3006441.0}, {"date": "2024-02-09", "close": 30.51, "volume": 3275641.0}, {"date": "2024-02-12", "close": 31.0, "volume": 3248560.0}, {"date": "2024-02-13", "close": 30.25, "volume": 2310203.0}, {"date": "2024-02-14", "close": 30.83, "volume": 2186117.0}, {"date": "2024-02-15", "close": 30.83, "volume": 2031182.0}, {"date": "2024-02-16", "close": 30.87, "volume": 1697209.0}, {"date": "2024-02-20", "close": 30.86, "volume": 2992071.0}, {"date": "2024-02-21", "close": 30.47, "volume": 2563856.0}, {"date": "2024-02-22", "close": 30.97, "volume": 1678122.0}, {"date": "2024-02-23", "close": 31.35, "volume": 1530124.0}, {"date": "2024-02-26", "close": 30.67, "volume": 1616553.0}, {"date": "2024-02-27", "close": 30.2, "volume": 1925276.0}, {"date": "2024-02-28", "close": 30.63, "volume": 1500573.0}, {"date": "2024-02-29", "close": 30.33, "volume": 2959426.0}, {"date": "2024-03-01", "close": 30.74, "volume": 2070794.0}, {"date": "2024-03-04", "close": 31.02, "volume": 2395811.0}, {"date": "2024-03-05", "close": 31.03, "volume": 2407634.0}, {"date": "2024-03-06", "close": 31.08, "volume": 1158187.0}, {"date": "2024-03-07", "close": 31.63, "volume": 3061310.0}, {"date": "2024-03-08", "close": 31.66, "volume": 2350945.0}, {"date": "2024-03-11", "close": 31.79, "volume": 2225581.0}, {"date": "2024-03-12", "close": 32.62, "volume": 2520356.0}, {"date": "2024-03-13", "close": 32.65, "volume": 1903089.0}, {"date": "2024-03-14", "close": 31.77, "volume": 2536173.0}, {"date": "2024-03-15", "close": 31.11, "volume": 5407366.0}, {"date": "2024-03-18", "close": 31.41, "volume": 2534160.0}, {"date": "2024-03-19", "close": 31.5, "volume": 1794042.0}, {"date": "2024-03-20", "close": 31.59, "volume": 1264550.0}, {"date": "2024-03-21", "close": 31.34, "volume": 3716169.0}, {"date": "2024-03-22", "close": 30.96, "volume": 2664855.0}, {"date": "2024-03-25", "close": 30.77, "volume": 3891040.0}, {"date": "2024-03-26", "close": 31.08, "volume": 2735128.0}, {"date": "2024-03-27", "close": 32.06, "volume": 2773117.0}, {"date": "2024-03-28", "close": 32.52, "volume": 3844507.0}, {"date": "2024-04-01", "close": 32.27, "volume": 2772283.0}, {"date": "2024-04-02", "close": 31.96, "volume": 2075161.0}, {"date": "2024-04-03", "close": 32.23, "volume": 2308080.0}, {"date": "2024-04-04", "close": 31.56, "volume": 2712274.0}, {"date": "2024-04-05", "close": 32.22, "volume": 2565258.0}, {"date": "2024-04-08", "close": 32.53, "volume": 3824054.0}, {"date": "2024-04-09", "close": 32.21, "volume": 4245593.0}, {"date": "2024-04-10", "close": 31.9, "volume": 1845877.0}, {"date": "2024-04-11", "close": 31.95, "volume": 1851248.0}, {"date": "2024-04-12", "close": 31.59, "volume": 2222683.0}, {"date": "2024-04-15", "close": 31.47, "volume": 2872431.0}, {"date": "2024-04-16", "close": 31.2, "volume": 1537798.0}, {"date": "2024-04-17", "close": 31.16, "volume": 2134235.0}, {"date": "2024-04-18", "close": 31.2, "volume": 1936077.0}, {"date": "2024-04-19", "close": 31.87, "volume": 3200286.0}, {"date": "2024-04-22", "close": 32.25, "volume": 2695696.0}, {"date": "2024-04-23", "close": 32.1, "volume": 1820800.0}, {"date": "2024-04-24", "close": 32.55, "volume": 1971920.0}, {"date": "2024-04-25", "close": 32.33, "volume": 1153856.0}, {"date": "2024-04-26", "close": 32.35, "volume": 1135070.0}, {"date": "2024-04-29", "close": 32.44, "volume": 1573254.0}, {"date": "2024-04-30", "close": 31.51, "volume": 1960316.0}, {"date": "2024-05-01", "close": 31.15, "volume": 2563800.0}, {"date": "2024-05-02", "close": 30.93, "volume": 1840087.0}, {"date": "2024-05-03", "close": 30.92, "volume": 2323143.0}, {"date": "2024-05-06", "close": 31.62, "volume": 3761384.0}, {"date": "2024-05-07", "close": 30.75, "volume": 6355400.0}, {"date": "2024-05-08", "close": 31.86, "volume": 6585946.0}, {"date": "2024-05-09", "close": 32.16, "volume": 2403256.0}, {"date": "2024-05-10", "close": 33.29, "volume": 3261767.0}, {"date": "2024-05-13", "close": 33.3, "volume": 2782836.0}, {"date": "2024-05-14", "close": 33.68, "volume": 2416828.0}, {"date": "2024-05-15", "close": 33.63, "volume": 3486473.0}, {"date": "2024-05-16", "close": 33.53, "volume": 2852449.0}, {"date": "2024-05-17", "close": 33.31, "volume": 2001532.0}, {"date": "2024-05-20", "close": 32.81, "volume": 2260731.0}, {"date": "2024-05-21", "close": 32.91, "volume": 2074864.0}, {"date": "2024-05-22", "close": 32.4, "volume": 1733558.0}, {"date": "2024-05-23", "close": 31.61, "volume": 1740864.0}, {"date": "2024-05-24", "close": 31.96, "volume": 2470308.0}, {"date": "2024-05-28", "close": 31.82, "volume": 1953287.0}, {"date": "2024-05-29", "close": 31.15, "volume": 2391854.0}, {"date": "2024-05-30", "close": 31.39, "volume": 2819729.0}, {"date": "2024-05-31", "close": 32.15, "volume": 2245654.0}, {"date": "2024-06-03", "close": 32.06, "volume": 1900670.0}, {"date": "2024-06-04", "close": 32.0, "volume": 1340381.0}, {"date": "2024-06-05", "close": 31.86, "volume": 2506210.0}, {"date": "2024-06-06", "close": 32.68, "volume": 3312785.0}, {"date": "2024-06-07", "close": 33.25, "volume": 2820311.0}, {"date": "2024-06-10", "close": 33.77, "volume": 2777648.0}, {"date": "2024-06-11", "close": 32.9, "volume": 2489389.0}, {"date": "2024-06-12", "close": 33.86, "volume": 2427514.0}, {"date": "2024-06-13", "close": 33.68, "volume": 1155916.0}, {"date": "2024-06-14", "close": 33.01, "volume": 1175855.0}, {"date": "2024-06-17", "close": 33.69, "volume": 1321821.0}, {"date": "2024-06-18", "close": 33.8, "volume": 3373990.0}, {"date": "2024-06-20", "close": 33.67, "volume": 1357583.0}, {"date": "2024-06-21", "close": 33.91, "volume": 2536757.0}, {"date": "2024-06-24", "close": 34.06, "volume": 1861126.0}, {"date": "2024-06-25", "close": 33.87, "volume": 1677548.0}, {"date": "2024-06-26", "close": 33.63, "volume": 1103032.0}, {"date": "2024-06-27", "close": 33.67, "volume": 1691457.0}, {"date": "2024-06-28", "close": 34.02, "volume": 2417582.0}, {"date": "2024-07-01", "close": 33.28, "volume": 1655165.0}, {"date": "2024-07-02", "close": 33.23, "volume": 1260313.0}, {"date": "2024-07-03", "close": 33.25, "volume": 684310.0}, {"date": "2024-07-05", "close": 32.44, "volume": 2961170.0}, {"date": "2024-07-08", "close": 33.08, "volume": 1524675.0}, {"date": "2024-07-09", "close": 32.43, "volume": 1634666.0}, {"date": "2024-07-10", "close": 32.37, "volume": 1835852.0}, {"date": "2024-07-11", "close": 33.07, "volume": 2001615.0}, {"date": "2024-07-12", "close": 33.79, "volume": 1432352.0}, {"date": "2024-07-15", "close": 33.1, "volume": 2327831.0}, {"date": "2024-07-16", "close": 34.07, "volume": 2214510.0}, {"date": "2024-07-17", "close": 33.42, "volume": 1318596.0}, {"date": "2024-07-18", "close": 32.83, "volume": 1602861.0}, {"date": "2024-07-19", "close": 32.67, "volume": 1304518.0}, {"date": "2024-07-22", "close": 33.27, "volume": 2365452.0}, {"date": "2024-07-23", "close": 33.64, "volume": 1487095.0}, {"date": "2024-07-24", "close": 33.21, "volume": 1612828.0}, {"date": "2024-07-25", "close": 33.09, "volume": 1301907.0}, {"date": "2024-07-26", "close": 33.65, "volume": 960571.0}, {"date": "2024-07-29", "close": 33.89, "volume": 1203581.0}, {"date": "2024-07-30", "close": 34.24, "volume": 1075879.0}, {"date": "2024-07-31", "close": 34.27, "volume": 1418380.0}, {"date": "2024-08-01", "close": 33.4, "volume": 2676239.0}, {"date": "2024-08-02", "close": 33.31, "volume": 2217272.0}, {"date": "2024-08-05", "close": 33.07, "volume": 2811455.0}, {"date": "2024-08-06", "close": 33.22, "volume": 4442594.0}, {"date": "2024-08-07", "close": 33.66, "volume": 3236275.0}, {"date": "2024-08-08", "close": 34.64, "volume": 1818655.0}, {"date": "2024-08-09", "close": 34.51, "volume": 1619932.0}, {"date": "2024-08-12", "close": 35.03, "volume": 3319868.0}, {"date": "2024-08-13", "close": 35.55, "volume": 2409729.0}, {"date": "2024-08-14", "close": 35.97, "volume": 1930345.0}, {"date": "2024-08-15", "close": 35.56, "volume": 2050960.0}, {"date": "2024-08-16", "close": 35.83, "volume": 1344088.0}, {"date": "2024-08-19", "close": 35.96, "volume": 2092666.0}, {"date": "2024-08-20", "close": 35.53, "volume": 1112051.0}, {"date": "2024-08-21", "close": 35.7, "volume": 1250800.0}, {"date": "2024-08-22", "close": 35.51, "volume": 1310178.0}, {"date": "2024-08-23", "close": 35.56, "volume": 1449039.0}, {"date": "2024-08-26", "close": 35.49, "volume": 1255965.0}, {"date": "2024-08-27", "close": 35.64, "volume": 1208771.0}, {"date": "2024-08-28", "close": 35.67, "volume": 955946.0}, {"date": "2024-08-29", "close": 36.08, "volume": 1264792.0}, {"date": "2024-08-30", "close": 36.63, "volume": 1992657.0}, {"date": "2024-09-03", "close": 36.3, "volume": 1475469.0}, {"date": "2024-09-04", "close": 36.11, "volume": 2127563.0}, {"date": "2024-09-05", "close": 37.38, "volume": 4000517.0}, {"date": "2024-09-06", "close": 36.67, "volume": 2567451.0}, {"date": "2024-09-09", "close": 37.68, "volume": 2436824.0}, {"date": "2024-09-10", "close": 37.81, "volume": 2358128.0}, {"date": "2024-09-11", "close": 37.99, "volume": 2023786.0}, {"date": "2024-09-12", "close": 38.09, "volume": 1545060.0}, {"date": "2024-09-13", "close": 38.21, "volume": 1638099.0}, {"date": "2024-09-16", "close": 38.29, "volume": 2240570.0}, {"date": "2024-09-17", "close": 38.6, "volume": 2664845.0}, {"date": "2024-09-18", "close": 38.08, "volume": 1930875.0}, {"date": "2024-09-19", "close": 38.91, "volume": 1850793.0}, {"date": "2024-09-20", "close": 37.75, "volume": 3144478.0}, {"date": "2024-09-23", "close": 36.96, "volume": 3477910.0}, {"date": "2024-09-24", "close": 37.25, "volume": 1380973.0}, {"date": "2024-09-25", "close": 37.26, "volume": 2901149.0}, {"date": "2024-09-26", "close": 38.35, "volume": 5283109.0}, {"date": "2024-09-27", "close": 38.44, "volume": 1603202.0}, {"date": "2024-09-30", "close": 38.73, "volume": 1946022.0}, {"date": "2024-10-01", "close": 38.14, "volume": 2068955.0}, {"date": "2024-10-02", "close": 38.24, "volume": 1198155.0}, {"date": "2024-10-03", "close": 37.92, "volume": 1581228.0}, {"date": "2024-10-04", "close": 37.82, "volume": 1724887.0}, {"date": "2024-10-07", "close": 37.27, "volume": 1560977.0}, {"date": "2024-10-08", "close": 37.6, "volume": 1345917.0}, {"date": "2024-10-09", "close": 38.04, "volume": 899074.0}, {"date": "2024-10-10", "close": 37.51, "volume": 998245.0}, {"date": "2024-10-11", "close": 38.11, "volume": 794314.0}, {"date": "2024-10-14", "close": 38.72, "volume": 1380900.0}, {"date": "2024-10-15", "close": 39.01, "volume": 2301898.0}, {"date": "2024-10-16", "close": 39.4, "volume": 1841420.0}, {"date": "2024-10-17", "close": 39.02, "volume": 1167126.0}, {"date": "2024-10-18", "close": 39.67, "volume": 1125346.0}, {"date": "2024-10-21", "close": 39.59, "volume": 1943777.0}, {"date": "2024-10-22", "close": 39.39, "volume": 1980603.0}, {"date": "2024-10-23", "close": 38.2, "volume": 2221984.0}, {"date": "2024-10-24", "close": 37.97, "volume": 4273673.0}, {"date": "2024-10-25", "close": 37.6, "volume": 1490021.0}, {"date": "2024-10-28", "close": 38.21, "volume": 2450122.0}, {"date": "2024-10-29", "close": 38.21, "volume": 1487084.0}, {"date": "2024-10-30", "close": 38.29, "volume": 1124592.0}, {"date": "2024-10-31", "close": 37.83, "volume": 1391018.0}, {"date": "2024-11-01", "close": 38.21, "volume": 1228533.0}, {"date": "2024-11-04", "close": 38.14, "volume": 1074367.0}, {"date": "2024-11-05", "close": 38.34, "volume": 1496748.0}, {"date": "2024-11-06", "close": 39.3, "volume": 1926282.0}, {"date": "2024-11-07", "close": 38.97, "volume": 1853431.0}, {"date": "2024-11-08", "close": 39.11, "volume": 3818680.0}, {"date": "2024-11-11", "close": 38.68, "volume": 4359250.0}, {"date": "2024-11-12", "close": 38.02, "volume": 2690121.0}, {"date": "2024-11-13", "close": 39.09, "volume": 3482069.0}, {"date": "2024-11-14", "close": 38.68, "volume": 1416527.0}, {"date": "2024-11-15", "close": 37.36, "volume": 3015435.0}, {"date": "2024-11-18", "close": 37.25, "volume": 1868945.0}, {"date": "2024-11-19", "close": 37.69, "volume": 1745789.0}, {"date": "2024-11-20", "close": 38.95, "volume": 2225566.0}, {"date": "2024-11-21", "close": 40.42, "volume": 3332974.0}, {"date": "2024-11-22", "close": 40.86, "volume": 1838385.0}, {"date": "2024-11-25", "close": 41.86, "volume": 2815933.0}, {"date": "2024-11-26", "close": 42.22, "volume": 2760657.0}, {"date": "2024-11-27", "close": 40.77, "volume": 1550470.0}, {"date": "2024-11-29", "close": 40.69, "volume": 801980.0}, {"date": "2024-12-02", "close": 40.32, "volume": 1673765.0}, {"date": "2024-12-03", "close": 40.2, "volume": 2541233.0}, {"date": "2024-12-04", "close": 41.02, "volume": 1381901.0}, {"date": "2024-12-05", "close": 41.6, "volume": 1861958.0}, {"date": "2024-12-06", "close": 41.61, "volume": 1956858.0}, {"date": "2024-12-09", "close": 39.96, "volume": 2816650.0}, {"date": "2024-12-10", "close": 40.14, "volume": 2042489.0}, {"date": "2024-12-11", "close": 40.76, "volume": 2320715.0}, {"date": "2024-12-12", "close": 40.4, "volume": 1535887.0}, {"date": "2024-12-13", "close": 40.17, "volume": 1292578.0}, {"date": "2024-12-16", "close": 39.64, "volume": 1732068.0}, {"date": "2024-12-17", "close": 38.77, "volume": 1643737.0}, {"date": "2024-12-18", "close": 37.35, "volume": 2024149.0}, {"date": "2024-12-19", "close": 37.41, "volume": 1968057.0}, {"date": "2024-12-20", "close": 37.62, "volume": 3703254.0}, {"date": "2024-12-23", "close": 37.65, "volume": 1062694.0}, {"date": "2024-12-24", "close": 37.67, "volume": 599411.0}, {"date": "2024-12-26", "close": 37.65, "volume": 1605571.0}, {"date": "2024-12-27", "close": 37.43, "volume": 1232537.0}, {"date": "2024-12-30", "close": 37.25, "volume": 1241871.0}, {"date": "2024-12-31", "close": 37.31, "volume": 1490701.0}, {"date": "2025-01-02", "close": 36.98, "volume": 1484489.0}, {"date": "2025-01-03", "close": 37.13, "volume": 1045882.0}, {"date": "2025-01-06", "close": 36.7, "volume": 1043394.0}, {"date": "2025-01-07", "close": 36.27, "volume": 2183452.0}, {"date": "2025-01-08", "close": 36.85, "volume": 1646604.0}, {"date": "2025-01-10", "close": 36.94, "volume": 2082510.0}, {"date": "2025-01-13", "close": 37.77, "volume": 2466423.0}, {"date": "2025-01-14", "close": 38.22, "volume": 1600194.0}, {"date": "2025-01-15", "close": 39.27, "volume": 3162618.0}, {"date": "2025-01-16", "close": 39.31, "volume": 1863116.0}, {"date": "2025-01-17", "close": 39.16, "volume": 2358962.0}, {"date": "2025-01-21", "close": 38.59, "volume": 2724661.0}, {"date": "2025-01-22", "close": 38.0, "volume": 1937117.0}, {"date": "2025-01-23", "close": 38.41, "volume": 1383964.0}, {"date": "2025-01-24", "close": 39.0, "volume": 1157398.0}, {"date": "2025-01-27", "close": 39.38, "volume": 1087741.0}, {"date": "2025-01-28", "close": 39.38, "volume": 1578192.0}, {"date": "2025-01-29", "close": 39.32, "volume": 1323787.0}, {"date": "2025-01-30", "close": 39.63, "volume": 919859.0}, {"date": "2025-01-31", "close": 38.91, "volume": 1679685.0}, {"date": "2025-02-03", "close": 38.45, "volume": 3118219.0}, {"date": "2025-02-04", "close": 37.66, "volume": 5381766.0}, {"date": "2025-02-05", "close": 37.87, "volume": 2868121.0}, {"date": "2025-02-06", "close": 38.02, "volume": 2259793.0}, {"date": "2025-02-07", "close": 38.09, "volume": 2691939.0}, {"date": "2025-02-10", "close": 37.56, "volume": 2599603.0}, {"date": "2025-02-11", "close": 37.46, "volume": 1949339.0}, {"date": "2025-02-12", "close": 37.88, "volume": 2297701.0}, {"date": "2025-02-13", "close": 38.68, "volume": 1562612.0}, {"date": "2025-02-14", "close": 37.75, "volume": 1122184.0}, {"date": "2025-02-18", "close": 37.2, "volume": 3023782.0}, {"date": "2025-02-19", "close": 36.79, "volume": 2369123.0}, {"date": "2025-02-20", "close": 36.86, "volume": 1855884.0}, {"date": "2025-02-21", "close": 35.93, "volume": 2755542.0}, {"date": "2025-02-24", "close": 37.17, "volume": 2365048.0}, {"date": "2025-02-25", "close": 36.88, "volume": 3398040.0}, {"date": "2025-02-26", "close": 36.74, "volume": 1947899.0}, {"date": "2025-02-27", "close": 36.46, "volume": 1267681.0}, {"date": "2025-02-28", "close": 37.05, "volume": 1624609.0}, {"date": "2025-03-03", "close": 36.02, "volume": 1710132.0}, {"date": "2025-03-04", "close": 35.71, "volume": 2659614.0}, {"date": "2025-03-05", "close": 35.84, "volume": 1711575.0}, {"date": "2025-03-06", "close": 35.54, "volume": 1117362.0}, {"date": "2025-03-07", "close": 35.93, "volume": 1478587.0}, {"date": "2025-03-10", "close": 35.33, "volume": 1550407.0}, {"date": "2025-03-11", "close": 34.91, "volume": 2134192.0}, {"date": "2025-03-12", "close": 34.43, "volume": 2336663.0}, {"date": "2025-03-13", "close": 34.43, "volume": 1657376.0}, {"date": "2025-03-14", "close": 35.53, "volume": 1783615.0}, {"date": "2025-03-17", "close": 35.97, "volume": 1814738.0}, {"date": "2025-03-18", "close": 34.89, "volume": 1287218.0}, {"date": "2025-03-19", "close": 35.68, "volume": 1475784.0}, {"date": "2025-03-20", "close": 34.13, "volume": 3753669.0}, {"date": "2025-03-21", "close": 34.42, "volume": 3331487.0}, {"date": "2025-03-24", "close": 34.16, "volume": 4566399.0}, {"date": "2025-03-25", "close": 34.13, "volume": 2069188.0}, {"date": "2025-03-26", "close": 34.28, "volume": 1912501.0}, {"date": "2025-03-27", "close": 34.36, "volume": 1956856.0}, {"date": "2025-03-28", "close": 34.2, "volume": 1343983.0}, {"date": "2025-03-31", "close": 34.52, "volume": 2240097.0}, {"date": "2025-04-01", "close": 35.03, "volume": 1690396.0}, {"date": "2025-04-02", "close": 35.15, "volume": 2222093.0}, {"date": "2025-04-03", "close": 34.01, "volume": 1783009.0}, {"date": "2025-04-04", "close": 31.36, "volume": 3605980.0}, {"date": "2025-04-07", "close": 30.57, "volume": 3837519.0}, {"date": "2025-04-08", "close": 30.39, "volume": 3811472.0}, {"date": "2025-04-09", "close": 33.97, "volume": 3802153.0}, {"date": "2025-04-10", "close": 32.81, "volume": 2638893.0}, {"date": "2025-04-11", "close": 33.13, "volume": 1520855.0}, {"date": "2025-04-14", "close": 32.68, "volume": 2270268.0}, {"date": "2025-04-15", "close": 32.63, "volume": 1708572.0}, {"date": "2025-04-16", "close": 31.98, "volume": 1585242.0}, {"date": "2025-04-17", "close": 32.17, "volume": 958272.0}, {"date": "2025-04-21", "close": 31.45, "volume": 1474099.0}, {"date": "2025-04-22", "close": 32.28, "volume": 1794367.0}, {"date": "2025-04-23", "close": 32.97, "volume": 2355840.0}, {"date": "2025-04-24", "close": 33.0, "volume": 1594442.0}, {"date": "2025-04-25", "close": 32.93, "volume": 795087.0}, {"date": "2025-04-28", "close": 33.02, "volume": 2169174.0}, {"date": "2025-04-29", "close": 33.05, "volume": 2640902.0}, {"date": "2025-04-30", "close": 33.43, "volume": 1924657.0}, {"date": "2025-05-01", "close": 33.09, "volume": 1160745.0}, {"date": "2025-05-02", "close": 33.63, "volume": 2915765.0}, {"date": "2025-05-05", "close": 34.2, "volume": 3873362.0}, {"date": "2025-05-06", "close": 37.64, "volume": 6167869.0}, {"date": "2025-05-07", "close": 38.24, "volume": 3045019.0}, {"date": "2025-05-08", "close": 38.4, "volume": 2485380.0}, {"date": "2025-05-09", "close": 38.36, "volume": 2137801.0}, {"date": "2025-05-12", "close": 38.84, "volume": 2193674.0}, {"date": "2025-05-13", "close": 39.32, "volume": 1584477.0}, {"date": "2025-05-14", "close": 38.99, "volume": 1286023.0}, {"date": "2025-05-15", "close": 38.33, "volume": 1460376.0}, {"date": "2025-05-16", "close": 39.25, "volume": 1922859.0}, {"date": "2025-05-19", "close": 39.8, "volume": 1489265.0}, {"date": "2025-05-20", "close": 39.78, "volume": 1323386.0}, {"date": "2025-05-21", "close": 38.94, "volume": 1908061.0}, {"date": "2025-05-22", "close": 38.88, "volume": 1281616.0}, {"date": "2025-05-23", "close": 39.12, "volume": 1287246.0}, {"date": "2025-05-27", "close": 39.66, "volume": 1879370.0}, {"date": "2025-05-28", "close": 40.1, "volume": 1906389.0}, {"date": "2025-05-29", "close": 40.17, "volume": 1575395.0}, {"date": "2025-05-30", "close": 40.5, "volume": 1612602.0}, {"date": "2025-06-02", "close": 40.16, "volume": 1262538.0}, {"date": "2025-06-03", "close": 40.43, "volume": 1254463.0}, {"date": "2025-06-04", "close": 40.3, "volume": 1398041.0}, {"date": "2025-06-05", "close": 39.74, "volume": 1509512.0}, {"date": "2025-06-06", "close": 40.13, "volume": 1343609.0}, {"date": "2025-06-09", "close": 39.52, "volume": 1784131.0}, {"date": "2025-06-10", "close": 39.57, "volume": 2318615.0}, {"date": "2025-06-11", "close": 40.17, "volume": 1537879.0}, {"date": "2025-06-12", "close": 40.32, "volume": 1500468.0}, {"date": "2025-06-13", "close": 40.08, "volume": 1328277.0}, {"date": "2025-06-16", "close": 40.33, "volume": 1007658.0}, {"date": "2025-06-17", "close": 39.44, "volume": 1978099.0}, {"date": "2025-06-18", "close": 40.12, "volume": 1802017.0}, {"date": "2025-06-20", "close": 40.09, "volume": 2283191.0}, {"date": "2025-06-23", "close": 40.42, "volume": 1341988.0}, {"date": "2025-06-24", "close": 40.86, "volume": 1175100.0}, {"date": "2025-06-25", "close": 41.14, "volume": 1642559.0}, {"date": "2025-06-26", "close": 41.9, "volume": 2408539.0}, {"date": "2025-06-27", "close": 42.1, "volume": 2300873.0}, {"date": "2025-06-30", "close": 41.87, "volume": 1826661.0}, {"date": "2025-07-01", "close": 42.41, "volume": 2472568.0}, {"date": "2025-07-02", "close": 42.98, "volume": 2239754.0}, {"date": "2025-07-03", "close": 42.79, "volume": 1392020.0}, {"date": "2025-07-07", "close": 42.44, "volume": 2032458.0}, {"date": "2025-07-08", "close": 42.77, "volume": 1606018.0}, {"date": "2025-07-09", "close": 42.98, "volume": 1737923.0}, {"date": "2025-07-10", "close": 43.63, "volume": 1387359.0}, {"date": "2025-07-11", "close": 43.52, "volume": 1136974.0}, {"date": "2025-07-14", "close": 43.64, "volume": 1417504.0}, {"date": "2025-07-15", "close": 42.94, "volume": 1772741.0}, {"date": "2025-07-16", "close": 43.16, "volume": 1550521.0}, {"date": "2025-07-17", "close": 43.27, "volume": 1630356.0}, {"date": "2025-07-18", "close": 43.3, "volume": 1253240.0}, {"date": "2025-07-21", "close": 43.15, "volume": 1315719.0}, {"date": "2025-07-22", "close": 43.83, "volume": 1519933.0}, {"date": "2025-07-23", "close": 44.15, "volume": 1637749.0}, {"date": "2025-07-24", "close": 43.39, "volume": 1422183.0}, {"date": "2025-07-25", "close": 43.89, "volume": 1146206.0}, {"date": "2025-07-28", "close": 43.52, "volume": 1222947.0}, {"date": "2025-07-29", "close": 43.14, "volume": 1813553.0}, {"date": "2025-07-30", "close": 43.2, "volume": 1159225.0}, {"date": "2025-07-31", "close": 42.56, "volume": 1418849.0}, {"date": "2025-08-01", "close": 42.49, "volume": 2031491.0}, {"date": "2025-08-04", "close": 43.11, "volume": 2548519.0}, {"date": "2025-08-05", "close": 39.56, "volume": 6414112.0}, {"date": "2025-08-06", "close": 39.37, "volume": 3135451.0}, {"date": "2025-08-07", "close": 39.12, "volume": 2322396.0}, {"date": "2025-08-08", "close": 39.62, "volume": 3825352.0}, {"date": "2025-08-11", "close": 39.11, "volume": 3161880.0}, {"date": "2025-08-12", "close": 39.5, "volume": 2480015.0}, {"date": "2025-08-13", "close": 40.74, "volume": 3683510.0}, {"date": "2025-08-14", "close": 39.66, "volume": 2043049.0}, {"date": "2025-08-15", "close": 39.63, "volume": 1427999.0}, {"date": "2025-08-18", "close": 39.34, "volume": 2518265.0}, {"date": "2025-08-19", "close": 39.48, "volume": 2273066.0}, {"date": "2025-08-20", "close": 40.06, "volume": 4819548.0}, {"date": "2025-08-21", "close": 39.42, "volume": 2024404.0}, {"date": "2025-08-22", "close": 40.05, "volume": 1355781.0}, {"date": "2025-08-25", "close": 39.47, "volume": 1332442.0}, {"date": "2025-08-26", "close": 39.43, "volume": 1138252.0}, {"date": "2025-08-27", "close": 39.51, "volume": 1411674.0}, {"date": "2025-08-28", "close": 39.25, "volume": 1263043.0}, {"date": "2025-08-29", "close": 39.11, "volume": 956091.0}, {"date": "2025-09-02", "close": 38.77, "volume": 1631350.0}, {"date": "2025-09-03", "close": 38.95, "volume": 1659760.0}, {"date": "2025-09-04", "close": 39.14, "volume": 1309210.0}, {"date": "2025-09-05", "close": 38.81, "volume": 1621041.0}, {"date": "2025-09-08", "close": 38.32, "volume": 2735188.0}, {"date": "2025-09-09", "close": 38.45, "volume": 1863064.0}, {"date": "2025-09-10", "close": 38.16, "volume": 2384913.0}, {"date": "2025-09-11", "close": 38.87, "volume": 2577197.0}, {"date": "2025-09-12", "close": 38.47, "volume": 1673331.0}, {"date": "2025-09-15", "close": 37.81, "volume": 3013774.0}, {"date": "2025-09-16", "close": 37.56, "volume": 1505881.0}, {"date": "2025-09-17", "close": 37.46, "volume": 2865578.0}, {"date": "2025-09-18", "close": 37.74, "volume": 1788537.0}, {"date": "2025-09-19", "close": 37.61, "volume": 4363567.0}, {"date": "2025-09-22", "close": 37.78, "volume": 2266912.0}, {"date": "2025-09-23", "close": 37.97, "volume": 2337465.0}, {"date": "2025-09-24", "close": 37.6, "volume": 2150730.0}, {"date": "2025-09-25", "close": 37.66, "volume": 2382647.0}, {"date": "2025-09-26", "close": 38.42, "volume": 2020563.0}, {"date": "2025-09-29", "close": 38.43, "volume": 2305024.0}, {"date": "2025-09-30", "close": 38.4, "volume": 2530903.0}, {"date": "2025-10-01", "close": 38.33, "volume": 1749174.0}, {"date": "2025-10-02", "close": 38.51, "volume": 1303416.0}, {"date": "2025-10-03", "close": 39.0, "volume": 2485736.0}, {"date": "2025-10-06", "close": 39.0, "volume": 1494355.0}, {"date": "2025-10-07", "close": 38.38, "volume": 1436180.0}, {"date": "2025-10-08", "close": 38.64, "volume": 1529517.0}, {"date": "2025-10-09", "close": 39.88, "volume": 3767559.0}, {"date": "2025-10-10", "close": 39.33, "volume": 3184017.0}, {"date": "2025-10-13", "close": 39.79, "volume": 2942240.0}, {"date": "2025-10-14", "close": 39.88, "volume": 1676772.0}, {"date": "2025-10-15", "close": 39.79, "volume": 1538844.0}, {"date": "2025-10-16", "close": 38.49, "volume": 2697427.0}, {"date": "2025-10-17", "close": 38.73, "volume": 3621659.0}, {"date": "2025-10-20", "close": 38.76, "volume": 3581582.0}, {"date": "2025-10-21", "close": 39.96, "volume": 1858143.0}, {"date": "2025-10-22", "close": 39.61, "volume": 1881844.0}, {"date": "2025-10-23", "close": 39.89, "volume": 1688740.0}, {"date": "2025-10-24", "close": 39.99, "volume": 1337999.0}, {"date": "2025-10-27", "close": 40.11, "volume": 1221175.0}, {"date": "2025-10-28", "close": 39.25, "volume": 3256735.0}, {"date": "2025-10-29", "close": 39.1, "volume": 2279527.0}, {"date": "2025-10-30", "close": 38.78, "volume": 2228652.0}, {"date": "2025-10-31", "close": 37.88, "volume": 3056497.0}, {"date": "2025-11-03", "close": 37.59, "volume": 2656713.0}, {"date": "2025-11-04", "close": 37.69, "volume": 1384896.0}, {"date": "2025-11-05", "close": 37.68, "volume": 2168619.0}, {"date": "2025-11-06", "close": 37.38, "volume": 1756482.0}, {"date": "2025-11-07", "close": 37.8, "volume": 2031588.0}, {"date": "2025-11-10", "close": 37.6, "volume": 2009840.0}, {"date": "2025-11-11", "close": 38.05, "volume": 2184694.0}, {"date": "2025-11-12", "close": 38.49, "volume": 3246602.0}, {"date": "2025-11-13", "close": 38.53, "volume": 3119404.0}, {"date": "2025-11-14", "close": 38.03, "volume": 2847795.0}, {"date": "2025-11-17", "close": 36.04, "volume": 9307423.0}, {"date": "2025-11-18", "close": 36.68, "volume": 5284633.0}, {"date": "2025-11-19", "close": 36.73, "volume": 4013377.0}, {"date": "2025-11-20", "close": 36.98, "volume": 3810746.0}, {"date": "2025-11-21", "close": 37.83, "volume": 3017953.0}, {"date": "2025-11-24", "close": 37.68, "volume": 3220441.0}, {"date": "2025-11-25", "close": 37.96, "volume": 3445522.0}, {"date": "2025-11-26", "close": 37.3, "volume": 4530662.0}, {"date": "2025-11-28", "close": 37.17, "volume": 1580647.0}, {"date": "2025-12-01", "close": 37.08, "volume": 3150483.0}, {"date": "2025-12-02", "close": 37.05, "volume": 2169097.0}, {"date": "2025-12-03", "close": 37.6, "volume": 2262776.0}, {"date": "2025-12-04", "close": 37.58, "volume": 1639398.0}, {"date": "2025-12-05", "close": 37.95, "volume": 1784351.0}, {"date": "2025-12-08", "close": 36.92, "volume": 1686501.0}, {"date": "2025-12-09", "close": 37.18, "volume": 1784428.0}, {"date": "2025-12-10", "close": 37.3, "volume": 2337610.0}, {"date": "2025-12-11", "close": 37.61, "volume": 1864760.0}, {"date": "2025-12-12", "close": 37.42, "volume": 1497628.0}, {"date": "2025-12-15", "close": 37.62, "volume": 1906596.0}, {"date": "2025-12-16", "close": 37.65, "volume": 1966188.0}, {"date": "2025-12-17", "close": 37.75, "volume": 1846108.0}, {"date": "2025-12-18", "close": 37.99, "volume": 2680486.0}, {"date": "2025-12-19", "close": 37.97, "volume": 2653819.0}, {"date": "2025-12-22", "close": 38.37, "volume": 2211097.0}, {"date": "2025-12-23", "close": 38.02, "volume": 1550302.0}, {"date": "2025-12-24", "close": 37.74, "volume": 674467.0}, {"date": "2025-12-26", "close": 37.42, "volume": 1119833.0}, {"date": "2025-12-29", "close": 37.36, "volume": 1214775.0}, {"date": "2025-12-30", "close": 37.27, "volume": 1297764.0}, {"date": "2025-12-31", "close": 36.86, "volume": 1259693.0}, {"date": "2026-01-02", "close": 36.58, "volume": 2410558.0}, {"date": "2026-01-05", "close": 37.96, "volume": 2712200.0}, {"date": "2026-01-06", "close": 38.59, "volume": 2075551.0}, {"date": "2026-01-07", "close": 38.38, "volume": 2281677.0}, {"date": "2026-01-08", "close": 38.81, "volume": 1909499.0}, {"date": "2026-01-09", "close": 38.93, "volume": 1783912.0}, {"date": "2026-01-12", "close": 38.77, "volume": 2291767.0}, {"date": "2026-01-13", "close": 38.36, "volume": 2744404.0}, {"date": "2026-01-14", "close": 38.57, "volume": 3242743.0}, {"date": "2026-01-15", "close": 39.01, "volume": 3221088.0}, {"date": "2026-01-16", "close": 39.62, "volume": 2176573.0}, {"date": "2026-01-20", "close": 38.64, "volume": 2326614.0}, {"date": "2026-01-21", "close": 39.45, "volume": 3712450.0}, {"date": "2026-01-22", "close": 39.33, "volume": 2167417.0}, {"date": "2026-01-23", "close": 39.08, "volume": 1760171.0}, {"date": "2026-01-26", "close": 38.79, "volume": 2693269.0}, {"date": "2026-01-27", "close": 38.76, "volume": 1917720.0}, {"date": "2026-01-28", "close": 38.5, "volume": 2468128.0}, {"date": "2026-01-29", "close": 38.49, "volume": 3518799.0}, {"date": "2026-01-30", "close": 38.49, "volume": 3939057.0}, {"date": "2026-02-02", "close": 38.34, "volume": 3740914.0}, {"date": "2026-02-03", "close": 38.06, "volume": 2481481.0}, {"date": "2026-02-04", "close": 38.77, "volume": 5257129.0}, {"date": "2026-02-05", "close": 38.67, "volume": 5165189.0}, {"date": "2026-02-06", "close": 38.73, "volume": 9212057.0}, {"date": "2026-02-09", "close": 38.8, "volume": 8892017.0}, {"date": "2026-02-10", "close": 40.96, "volume": 9213191.0}, {"date": "2026-02-11", "close": 42.19, "volume": 6656196.0}, {"date": "2026-02-12", "close": 39.16, "volume": 7335133.0}, {"date": "2026-02-13", "close": 38.98, "volume": 4104637.0}, {"date": "2026-02-17", "close": 39.27, "volume": 2516480.0}, {"date": "2026-02-18", "close": 40.16, "volume": 2628285.0}, {"date": "2026-02-19", "close": 40.53, "volume": 2200630.0}, {"date": "2026-02-20", "close": 40.92, "volume": 1757863.0}, {"date": "2026-02-23", "close": 40.57, "volume": 2593409.0}, {"date": "2026-02-24", "close": 40.99, "volume": 1899408.0}, {"date": "2026-02-25", "close": 40.99, "volume": 2155439.0}, {"date": "2026-02-26", "close": 41.84, "volume": 1547582.0}, {"date": "2026-02-27", "close": 41.85, "volume": 1861689.0}, {"date": "2026-03-02", "close": 41.26, "volume": 1866295.0}, {"date": "2026-03-03", "close": 40.86, "volume": 1866618.0}, {"date": "2026-03-04", "close": 41.08, "volume": 1265801.0}, {"date": "2026-03-05", "close": 41.04, "volume": 2248059.0}, {"date": "2026-03-06", "close": 40.25, "volume": 2616164.0}, {"date": "2026-03-09", "close": 40.32, "volume": 3606372.0}, {"date": "2026-03-10", "close": 39.99, "volume": 1914401.0}, {"date": "2026-03-11", "close": 39.76, "volume": 2320390.0}, {"date": "2026-03-12", "close": 39.99, "volume": 3238522.0}, {"date": "2026-03-13", "close": 40.0, "volume": 3442892.0}, {"date": "2026-03-16", "close": 40.45, "volume": 2731166.0}, {"date": "2026-03-17", "close": 40.87, "volume": 1787055.0}, {"date": "2026-03-18", "close": 39.85, "volume": 2524250.0}, {"date": "2026-03-19", "close": 39.16, "volume": 2369951.0}, {"date": "2026-03-20", "close": 38.88, "volume": 4000861.0}, {"date": "2026-03-23", "close": 40.29, "volume": 1980573.0}, {"date": "2026-03-24", "close": 40.23, "volume": 1574416.0}, {"date": "2026-03-25", "close": 41.47, "volume": 2404312.0}, {"date": "2026-03-26", "close": 40.55, "volume": 2500916.0}, {"date": "2026-03-27", "close": 39.84, "volume": 2135594.0}, {"date": "2026-03-30", "close": 40.26, "volume": 1445917.0}, {"date": "2026-03-31", "close": 40.54, "volume": 1784329.0}, {"date": "2026-04-01", "close": 41.88, "volume": 2465217.0}, {"date": "2026-04-02", "close": 42.55, "volume": 2616593.0}, {"date": "2026-04-06", "close": 42.5, "volume": 2232371.0}, {"date": "2026-04-07", "close": 42.0, "volume": 2544205.0}, {"date": "2026-04-08", "close": 43.31, "volume": 2394133.0}, {"date": "2026-04-09", "close": 43.45, "volume": 1825181.0}, {"date": "2026-04-10", "close": 42.86, "volume": 2757270.0}, {"date": "2026-04-13", "close": 43.37, "volume": 2253381.0}, {"date": "2026-04-14", "close": 44.2, "volume": 2771001.0}, {"date": "2026-04-15", "close": 43.81, "volume": 2097159.0}, {"date": "2026-04-16", "close": 44.31, "volume": 3208456.0}, {"date": "2026-04-17", "close": 45.25, "volume": 2431443.0}, {"date": "2026-04-20", "close": 45.6, "volume": 2339622.0}, {"date": "2026-04-21", "close": 45.27, "volume": 3210790.0}, {"date": "2026-04-22", "close": 45.25, "volume": 2987386.0}, {"date": "2026-04-23", "close": 46.17, "volume": 4398372.0}, {"date": "2026-04-24", "close": 46.28, "volume": 2133731.0}, {"date": "2026-04-27", "close": 45.6, "volume": 2050373.0}, {"date": "2026-04-28", "close": 45.43, "volume": 2126543.0}, {"date": "2026-04-29", "close": 44.97, "volume": 2061443.0}, {"date": "2026-04-30", "close": 45.69, "volume": 2063091.0}, {"date": "2026-05-01", "close": 44.95, "volume": 2731027.0}, {"date": "2026-05-04", "close": 44.78, "volume": 3129346.0}, {"date": "2026-05-05", "close": 45.26, "volume": 1932066.0}, {"date": "2026-05-06", "close": 45.78, "volume": 3606862.0}, {"date": "2026-05-07", "close": 45.06, "volume": 2738145.0}, {"date": "2026-05-08", "close": 45.08, "volume": 1976088.0}, {"date": "2026-05-11", "close": 44.56, "volume": 5890263.0}, {"date": "2026-05-12", "close": 48.41, "volume": 7816196.0}, {"date": "2026-05-13", "close": 50.75, "volume": 6154020.0}, {"date": "2026-05-14", "close": 52.7, "volume": 6067737.0}, {"date": "2026-05-15", "close": 53.08, "volume": 4429673.0}, {"date": "2026-05-18", "close": 52.94, "volume": 1920081.0}, {"date": "2026-05-19", "close": 51.54, "volume": 2765425.0}, {"date": "2026-05-20", "close": 51.53, "volume": 3312900.0}, {"date": "2026-05-21", "close": 51.63, "volume": 3032419.0}, {"date": "2026-05-22", "close": 51.26, "volume": 2005468.0}, {"date": "2026-05-26", "close": 52.28, "volume": 3075035.0}, {"date": "2026-05-27", "close": 53.36, "volume": 3039722.0}, {"date": "2026-05-28", "close": 53.32, "volume": 2539042.0}, {"date": "2026-05-29", "close": 53.38, "volume": 3076455.0}, {"date": "2026-06-01", "close": 54.39, "volume": 2902210.0}, {"date": "2026-06-02", "close": 54.16, "volume": 3768594.0}, {"date": "2026-06-03", "close": 53.54, "volume": 2290451.0}, {"date": "2026-06-04", "close": 53.34, "volume": 3335925.0}, {"date": "2026-06-05", "close": 53.41, "volume": 2987392.0}, {"date": "2026-06-08", "close": 52.82, "volume": 2183655.0}, {"date": "2026-06-09", "close": 53.77, "volume": 1960282.0}, {"date": "2026-06-10", "close": 53.3, "volume": 2101680.0}, {"date": "2026-06-11", "close": 54.53, "volume": 1975101.0}, {"date": "2026-06-12", "close": 54.27, "volume": 1477569.0}, {"date": "2026-06-15", "close": 54.2, "volume": 1767305.0}, {"date": "2026-06-16", "close": 54.37, "volume": 2107966.0}, {"date": "2026-06-17", "close": 53.49, "volume": 2591248.0}, {"date": "2026-06-18", "close": 53.33, "volume": 2578437.0}, {"date": "2026-06-22", "close": 53.55, "volume": 1578235.0}, {"date": "2026-06-23", "close": 53.76, "volume": 2791245.0}, {"date": "2026-06-24", "close": 53.93, "volume": 2516375.0}, {"date": "2026-06-25", "close": 54.78, "volume": 2479352.0}, {"date": "2026-06-26", "close": 56.06, "volume": 4111659.0}, {"date": "2026-06-29", "close": 56.23, "volume": 2775755.0}, {"date": "2026-06-30", "close": 56.9, "volume": 3541343.0}, {"date": "2026-07-01", "close": 56.1, "volume": 2664302.0}, {"date": "2026-07-02", "close": 56.29, "volume": 1960799.0}, {"date": "2026-07-06", "close": 56.0, "volume": 2341480.0}, {"date": "2026-07-07", "close": 56.17, "volume": 2358408.0}, {"date": "2026-07-08", "close": 56.49, "volume": 2080424.0}, {"date": "2026-07-09", "close": 57.88, "volume": 3253078.0}, {"date": "2026-07-10", "close": 57.88, "volume": 1793592.0}, {"date": "2026-07-13", "close": 58.15, "volume": 2412494.0}, {"date": "2026-07-14", "close": 58.0, "volume": 3317917.0}, {"date": "2026-07-15", "close": 57.05, "volume": 3692355.0}, {"date": "2026-07-16", "close": 56.99, "volume": 2860192.0}, {"date": "2026-07-17", "close": 56.74, "volume": 2205671.0}, {"date": "2026-07-20", "close": 56.43, "volume": 2485691.0}, {"date": "2026-07-21", "close": 56.11, "volume": 1941813.0}, {"date": "2026-07-22", "close": 56.63, "volume": 1894239.0}, {"date": "2026-07-23", "close": 57.0, "volume": 3603559.0}, {"date": "2026-07-24", "close": 57.18, "volume": 1935920.0}, {"date": "2026-07-27", "close": 57.92, "volume": 1915885.0}, {"date": "2026-07-28", "close": 57.4, "volume": 3118384.0}, {"date": "2026-07-29", "close": 57.17, "volume": 2684484.0}, {"date": "2026-07-30", "close": 57.25, "volume": 1972697.0}, {"date": "2026-07-31", "close": 56.97, "volume": 1510430.0}, {"date": "2026-08-03", "close": 56.74, "volume": 2143838.0}, {"date": "2026-08-04", "close": 56.22, "volume": 2408465.0}, {"date": "2026-08-05", "close": 56.88, "volume": 2147444.0}, {"date": "2026-08-06", "close": 56.31, "volume": 1908122.0}, {"date": "2026-08-07", "close": 55.95, "volume": 2875727.0}], "refreshing": true}