{"ticker": "KKR", "overview": {"cik": "1404912", "ticker": "KKR", "name": "KKR & Co. Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001140361-26-040789", "price_sensitive": false}, {"form": "3", "date": "2026-10-26", "title": "FORM 3", "accession": "0001140361-26-040788", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001140361-26-040706", "price_sensitive": true}, {"form": "3", "date": "2026-10-23", "title": "FORM 3", "accession": "0001140361-26-040665", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001140361-26-039772", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001140361-26-038407", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001140361-26-037106", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036220", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001140361-26-035811", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001140361-26-035810", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001140361-26-035620", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001140361-26-035486", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001140361-26-034930", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001140361-26-034520", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001404912-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031147", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001140361-26-030498", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001404912-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001140361-26-027429", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001140361-26-024303", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001140361-26-023707", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023322", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001140361-26-023137", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-11", "title": "Form S-3ASR", "accession": "0001140361-26-020612", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001404912-26-000017", "price_sensitive": true}]}, "description": "KKR & Co. Inc. trades as KKR on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 517 insider filings for the company, from November 2010 to September 2026. Across those, 17 insiders disclosed 22 open-market purchases totalling $107.90M against 47 sales totalling $1.26B. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 22, "buy_sum": 107899591.675, "sell_n": 47, "sell_sum": 1257481838.486, "net": -1149582246.811, "insiders": 17, "first_date": "2010-11-09", "last_date": "2026-09-03"}, "metrics": {"ticker": "KKR", "has_prices": true, "as_of": "2026-10-26", "last": 91.62, "prev_close": 91.34, "change": 0.28000000000000114, "change_pct": 0.0030654696737464544, "session_volume": 2946988.0, "vwap_5": 91.01564876894473, "vwap_20": 89.28468541762113, "vwap_60": 98.81941706165892, "vwap_250": 102.8616942641423, "high_52w": 142.77, "low_52w": 83.88, "avg_volume_20": 5872490.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-040789", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Brian J. Lee", "who_key": "LEE BRIAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698554/000114036126040789/0001140361-26-040789-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11088}, {"id": "0001140361-26-036220", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Joseph Y. Bae", "who_key": "BAE JOSEPH Y", "role": "Co-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": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126036220/0001140361-26-036220-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80208}, {"id": "0001140361-26-035810", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Dane E. Holmes", "who_key": "HOLMES DANE E", "role": "Chief Administrative Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1085800.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "An exit at the top? Exec sells $1.1M of KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1724955/000114036126035810/0001140361-26-035810-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87408}, {"id": "0001140361-26-035811", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Robert H. Lewin", "who_key": "Lewin Robert H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1797043/000114036126035811/0001140361-26-035811-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88848}, {"id": "13DG-0002100119-26-000733", "src": "13DG", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "KKR & Co. Inc.", "who_key": "KKR & Co. Inc.", "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": "Investment Advice", "country": "United States", "headline": "KKR & Co. Inc. takes a 5.68% passive stake in KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/0002100119-26-000733-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "0001140361-26-018620", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Kathryn King Sudol", "who_key": "Sudol Kathryn King", "role": "Chief Legal Officer & GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126018620/0001140361-26-018620-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "0001140361-26-018621", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Robert H. Lewin", "who_key": "Lewin Robert H", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126018621/0001140361-26-018621-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "13DG-0002012383-26-001698", "src": "13DG", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001698-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-538", "src": "CONGRESS", "ticker": "KKR", "cik": "", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys KKR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "13DG-0000102909-26-001659", "src": "13DG", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "KKR & Co. Inc.", "who_key": "KKR & Co. Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "KKR & Co. Inc. adjusts its stake in KKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/0000102909-26-001659-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "0001140361-26-008123", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Timothy R. Barakett", "who_key": "BARAKETT TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4723500.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Big money into KKR \u2014 A board member buys $4.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126008123/0001140361-26-008123-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350928}, {"id": "0001140361-26-007577", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Mary N. Dillon", "who_key": "Dillon Mary N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2021585.9999999998, "score": 66.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "4 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007577/0001140361-26-007577-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353808}, {"id": "0001140361-26-007578", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Joseph Y. Bae", "who_key": "BAE JOSEPH Y", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4428000.0, "score": 70.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007578/0001140361-26-007578-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001140361-26-007579", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Scott C. Nuttall", "who_key": "NUTTALL SCOTT C", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4390500.0, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "$4.4M bet: The CEO buys KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007579/0001140361-26-007579-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001140361-26-006054", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Scott C. Nuttall", "who_key": "NUTTALL SCOTT C", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12833087.34, "score": 74.4, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 6 buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126006054/0001140361-26-006054-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001140361-26-006056", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Joseph Y. Bae", "who_key": "BAE JOSEPH Y", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12773530.16, "score": 76.6, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "6 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126006056/0001140361-26-006056-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001140361-26-006058", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Matt Cohler", "who_key": "Cohler Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4514428.8, "score": 73.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "5 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126006058/0001140361-26-006058-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001140361-26-004845", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Timothy R. Barakett", "who_key": "BARAKETT TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5246500.0, "score": 63.7, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 6 buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126004845/0001140361-26-004845-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 384048}, {"id": "0001140361-25-045428", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Craig Arnold", "who_key": "ARNOLD CRAIG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045428/0001140361-25-045428-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045429", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Timothy R. Barakett", "who_key": "BARAKETT TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045429/0001140361-25-045429-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045430", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Adriane M. Brown", "who_key": "Brown Adriane M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045430/0001140361-25-045430-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045431", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Matt Cohler", "who_key": "Cohler Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045431/0001140361-25-045431-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045432", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Mary N. Dillon", "who_key": "Dillon Mary N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045432/0001140361-25-045432-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045433", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Arturo Gutierrez", "who_key": "Gutierrez Arturo", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045433/0001140361-25-045433-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045434", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Xavier Bruno Niel", "who_key": "NIEL XAVIER BRUNO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045434/0001140361-25-045434-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045435", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Kimberly A. Ross", "who_key": "Ross Kimberly A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045435/0001140361-25-045435-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045436", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Patricia F. Russo", "who_key": "RUSSO PATRICIA F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045436/0001140361-25-045436-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045437", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Robert W. Scully", "who_key": "SCULLY ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045437/0001140361-25-045437-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "0001140361-25-045438", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Evan Spiegel", "who_key": "Spiegel Evan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on KKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125045438/0001140361-25-045438-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470448}, {"id": "HOUSE-2025-20033576-T7", "src": "CONGRESS", "ticker": "KKR", "cik": "", "company": "JT KKR & Co. Inc.", "company_raw": "organ Stanley - Select UMA Account # 1\nJT KKR & Co. Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells KKR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033576.pdf", "trade_date": "2025-11-19", "timestamp": "2025-11-19", "mins": 502128}], "recent_buys": [{"id": "0001140361-26-008123", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Timothy R. Barakett", "who_key": "BARAKETT TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4723500.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Big money into KKR \u2014 A board member buys $4.7M", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126008123/0001140361-26-008123-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350928}, {"id": "0001140361-26-007577", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Mary N. Dillon", "who_key": "Dillon Mary N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2021585.9999999998, "score": 66.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "4 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007577/0001140361-26-007577-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353808}, {"id": "0001140361-26-007579", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Scott C. Nuttall", "who_key": "NUTTALL SCOTT C", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4390500.0, "score": 68.8, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "$4.4M bet: The CEO buys KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007579/0001140361-26-007579-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001140361-26-007578", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Joseph Y. Bae", "who_key": "BAE JOSEPH Y", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4428000.0, "score": 70.2, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "3 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007578/0001140361-26-007578-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358128}, {"id": "0001140361-26-006058", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Matt Cohler", "who_key": "Cohler Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4514428.8, "score": 73.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "5 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126006058/0001140361-26-006058-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001140361-26-006056", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Joseph Y. Bae", "who_key": "BAE JOSEPH Y", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12773530.16, "score": 76.6, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "6 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126006056/0001140361-26-006056-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001140361-26-006054", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Scott C. Nuttall", "who_key": "NUTTALL SCOTT C", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 12833087.34, "score": 74.4, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 6 buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126006054/0001140361-26-006054-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001140361-26-004845", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Timothy R. Barakett", "who_key": "BARAKETT TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5246500.0, "score": 63.7, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 6 buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126004845/0001140361-26-004845-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 384048}, {"id": "0001140361-25-020535", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Timothy R. Barakett", "who_key": "BARAKETT TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4127319.0, "score": 61.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "6 insiders pile into KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125020535/0001140361-25-020535-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762768}, {"id": "0001140361-25-018007", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Robert W. Scully", "who_key": "SCULLY ROBERT W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1503733.225, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "6 insiders now buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125018007/0001140361-25-018007-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785808}, {"id": "0001140361-22-029120", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Matt Cohler", "who_key": "Cohler Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 991484.6, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 7 insiders into KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036122029120/0001140361-22-029120-index.htm", "trade_date": "2022-08-08", "timestamp": "2022-08-08", "mins": 2228688}, {"id": "0001140361-22-006865", "src": "INSIDERS", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "Matt Cohler", "who_key": "Cohler Matt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 505908.48, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 7 buying KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036122006865/0001140361-22-006865-index.htm", "trade_date": "2022-02-24", "timestamp": "2022-02-24", "mins": 2466288}], "institutional": [{"id": "13DG-0002100119-26-000733", "src": "13DG", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "KKR & Co. Inc.", "who_key": "KKR & Co. Inc.", "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": "Investment Advice", "country": "United States", "headline": "KKR & Co. Inc. takes a 5.68% passive stake in KKR", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/0002100119-26-000733-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268848}, {"id": "13DG-0002012383-26-001698", "src": "13DG", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in KKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001698-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273168}, {"id": "13DG-0000102909-26-001659", "src": "13DG", "ticker": "KKR", "cik": "1404912", "company": "KKR & Co. Inc.", "company_raw": "KKR & Co. Inc.", "who": "KKR & Co. Inc.", "who_key": "KKR & Co. Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "KKR & Co. Inc. adjusts its stake in KKR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/0000102909-26-001659-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "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": "KKR & Co. Inc. Common Stock", "new_value": "KKR & Co. Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001404912", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001404912", "applied": 1, "detected_at": "2026-10-28T09:28:42.185374"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KKRS", "new_value": "KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061", "effective": "", "evidence": "KKRS is listed again under the same company (KKR Group Finance Co. IX LLC 4.625% Subordinated Notes due 2061)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.911905"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KKR & Co. Inc. 6.875% Subordinated Notes due 2065", "new_value": "KKR & Co. Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001404912", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001404912", "applied": 1, "detected_at": "2026-08-03T11:12:02.968719"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KKRT", "new_value": "KKR & Co. Inc. 6.875% Subordinated Notes due 2065", "effective": "", "evidence": "KKRT is listed again under the same company (KKR & Co. Inc. 6.875% Subordinated Notes due 2065)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.615644"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KKR", "new_value": "KKR & Co. Inc. Common Stock", "effective": "", "evidence": "KKR is listed again under the same company (KKR & Co. Inc. Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.615528"}]}, "key_people": [{"who": "George R. Roberts", "who_key": "ROBERTS GEORGE R", "role": "Co-Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 643276605.2, "net": -643276605.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 116828940.5, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125029677/0001140361-25-029677-index.htm"}, {"action": "SELL", "amount": 142573261.2, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125021191/0001140361-25-021191-index.htm"}, {"action": "SELL", "amount": 383874403.5, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121036885/0001140361-21-036885-index.htm"}], "latest": {"action": "SELL", "amount": 116828940.5, "date": "2025-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125029677/0001140361-25-029677-index.htm"}}, {"who": "Henry R. Kravis", "who_key": "KRAVIS HENRY R", "role": "Co-Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 537630234.45, "net": -537630234.45, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 153755830.95, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125021188/0001140361-25-021188-index.htm"}, {"action": "SELL", "amount": 383874403.5, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121036884/0001140361-21-036884-index.htm"}], "latest": {"action": "SELL", "amount": 153755830.95, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125021188/0001140361-25-021188-index.htm"}}, {"who": "ValueAct Holdings, L.P.", "who_key": "ValueAct Holdings, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 41761000.0, "sold": 0, "net": 41761000.0, "trades": 2, "top_score": 66.6, "lean": "buying", "history": [{"action": "BUY", "amount": 10517000.0, "date": "2018-02-09", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000141881218000011/0001418812-18-000011-index.htm"}, {"action": "BUY", "amount": 31244000.0, "date": "2018-02-08", "score": 66.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000141881218000010/0001418812-18-000010-index.htm"}], "latest": {"action": "BUY", "amount": 10517000.0, "date": "2018-02-09", "score": 60.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000141881218000011/0001418812-18-000011-index.htm"}}, {"who": "David Sorkin", "who_key": "Sorkin David", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26758425.78, "net": -26758425.78, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2217648.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036123010125/0001140361-23-010125-index.htm"}, {"action": "SELL", "amount": 3416568.0, "date": "2022-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036122030149/0001140361-22-030149-index.htm"}, {"action": "SELL", "amount": 733941.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121016495/0001140361-21-016495-index.htm"}, {"action": "SELL", "amount": 5844890.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121006476/0001140361-21-006476-index.htm"}, {"action": "SELL", "amount": 3483000.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120024580/0001140361-20-024580-index.htm"}, {"action": "SELL", "amount": 699404.48, "date": "2020-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120012363/0001140361-20-012363-index.htm"}, {"action": "SELL", "amount": 233588.16, "date": "2020-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120002623/0001140361-20-002623-index.htm"}, {"action": "SELL", "amount": 2619145.84, "date": "2019-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036119014146/0001140361-19-014146-index.htm"}, {"action": "SELL", "amount": 2415000.0, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036119008411/0001140361-19-008411-index.htm"}, {"action": "SELL", "amount": 541016.25, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915057764/0001104659-15-057764-index.htm"}, {"action": "SELL", "amount": 655770.6399999999, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915055270/0001104659-15-055270-index.htm"}, {"action": "SELL", "amount": 290132.26, "date": "2015-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915036315/0001104659-15-036315-index.htm"}, {"action": "SELL", "amount": 616010.4600000001, "date": "2015-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915033270/0001104659-15-033270-index.htm"}, {"action": "SELL", "amount": 960900.0, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915017780/0001104659-15-017780-index.htm"}, {"action": "SELL", "amount": 723498.75, "date": "2014-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465914061089/0001104659-14-061089-index.htm"}, {"action": "SELL", "amount": 194670.75, "date": "2014-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465914056083/0001104659-14-056083-index.htm"}, {"action": "SELL", "amount": 596250.0, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465914012360/0001104659-14-012360-index.htm"}, {"action": "SELL", "amount": 189979.16, "date": "2013-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913062419/0001104659-13-062419-index.htm"}, {"action": "SELL", "amount": 327012.03, "date": "2013-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913059469/0001104659-13-059469-index.htm"}], "latest": {"action": "SELL", "amount": 2217648.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036123010125/0001140361-23-010125-index.htm"}}, {"who": "William J. Janetschek", "who_key": "Janetschek William J", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 17391328.3, "net": -17391328.3, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1189000.0, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915057763/0001104659-15-057763-index.htm"}, {"action": "SELL", "amount": 2265857.8, "date": "2015-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915036316/0001104659-15-036316-index.htm"}, {"action": "SELL", "amount": 659050.4, "date": "2015-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915034361/0001104659-15-034361-index.htm"}, {"action": "SELL", "amount": 2400000.0, "date": "2015-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915017779/0001104659-15-017779-index.htm"}, {"action": "SELL", "amount": 2277500.0, "date": "2014-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465914042981/0001104659-14-042981-index.htm"}, {"action": "SELL", "amount": 745666.32, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465914041756/0001104659-14-041756-index.htm"}, {"action": "SELL", "amount": 1672000.0, "date": "2013-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913040418/0001104659-13-040418-index.htm"}, {"action": "SELL", "amount": 226708.56000000003, "date": "2013-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913037213/0001104659-13-037213-index.htm"}, {"action": "SELL", "amount": 2908424.0, "date": "2013-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913013273/0001104659-13-013273-index.htm"}, {"action": "SELL", "amount": 2179500.0, "date": "2012-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912059863/0001104659-12-059863-index.htm"}, {"action": "SELL", "amount": 211749.22, "date": "2012-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912053805/0001104659-12-053805-index.htm"}, {"action": "SELL", "amount": 655872.0000000001, "date": "2012-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913015304/0001104659-13-015304-index.htm"}], "latest": {"action": "SELL", "amount": 1189000.0, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465915057763/0001104659-15-057763-index.htm"}}, {"who": "Scott C. Nuttall", "who_key": "NUTTALL SCOTT C", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 17223587.34, "sold": 0, "net": 17223587.34, "trades": 2, "top_score": 74.4, "lean": "buying", "history": [{"action": "BUY", "amount": 4390500.0, "date": "2026-02-27", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007579/0001140361-26-007579-index.htm"}, {"action": "BUY", "amount": 12833087.34, "date": "2026-02-17", "score": 74.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126006054/0001140361-26-006054-index.htm"}], "latest": {"action": "BUY", "amount": 4390500.0, "date": "2026-02-27", "score": 68.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007579/0001140361-26-007579-index.htm"}}, {"who": "Joseph Y. Bae", "who_key": "BAE JOSEPH Y", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 17201530.16, "sold": 0, "net": 17201530.16, "trades": 2, "top_score": 76.6, "lean": "buying", "history": [{"action": "BUY", "amount": 4428000.0, "date": "2026-02-27", "score": 70.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007578/0001140361-26-007578-index.htm"}, {"action": "BUY", "amount": 12773530.16, "date": "2026-02-17", "score": 76.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126006056/0001140361-26-006056-index.htm"}], "latest": {"action": "BUY", "amount": 4428000.0, "date": "2026-02-27", "score": 70.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126007578/0001140361-26-007578-index.htm"}}, {"who": "Timothy R. Barakett", "who_key": "BARAKETT TIMOTHY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 14097319.0, "sold": 0, "net": 14097319.0, "trades": 3, "top_score": 63.7, "lean": "buying", "history": [{"action": "BUY", "amount": 4723500.0, "date": "2026-03-04", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126008123/0001140361-26-008123-index.htm"}, {"action": "BUY", "amount": 5246500.0, "date": "2026-02-09", "score": 63.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126004845/0001140361-26-004845-index.htm"}, {"action": "BUY", "amount": 4127319.0, "date": "2025-05-22", "score": 61.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036125020535/0001140361-25-020535-index.htm"}], "latest": {"action": "BUY", "amount": 4723500.0, "date": "2026-03-04", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036126008123/0001140361-26-008123-index.htm"}}], "activity": [{"date": "2026-09-03", "net": -1085800.0}], "announcements": [{"form": "4", "date": "2026-10-26", "title": "FORM 4", "accession": "0001140361-26-040789", "price_sensitive": false}, {"form": "3", "date": "2026-10-26", "title": "FORM 3", "accession": "0001140361-26-040788", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001140361-26-040706", "price_sensitive": true}, {"form": "3", "date": "2026-10-23", "title": "FORM 3", "accession": "0001140361-26-040665", "price_sensitive": false}, {"form": "3", "date": "2026-10-15", "title": "FORM 3", "accession": "0001140361-26-039772", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001140361-26-038407", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001140361-26-037106", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001140361-26-036220", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001140361-26-035811", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001140361-26-035810", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001140361-26-035620", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001140361-26-035486", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-31", "title": "Material event", "accession": "0001140361-26-034930", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001140361-26-034520", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001404912-26-000027", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140361-26-031147", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001140361-26-030498", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001404912-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001140361-26-027429", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "FORM 4", "accession": "0001140361-26-024303", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001140361-26-023707", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001140361-26-023322", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "Material event", "accession": "0001140361-26-023137", "price_sensitive": true}, {"form": "S-3ASR", "date": "2026-05-11", "title": "Form S-3ASR", "accession": "0001140361-26-020612", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001404912-26-000017", "price_sensitive": true}], "performance": {"ticker": "KKR", "has_prices": true, "summary": {"n": 32, "avg": 1.0453710025213874, "win_rate": 0.5, "best": 5.161398789509079, "worst": -0.4003141772483309, "as_of": "2026-10-26"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 88.5, "return": 0.03525423728813565}, {"who": "BARAKETT TIMOTHY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4723500.0, "date": "2026-03-04", "score": 62.3, "ref_price": 93.83, "return": -0.023553234573164168}, {"who": "Dillon Mary N", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2021585.9999999998, "date": "2026-03-02", "score": 66.8, "ref_price": 90.61, "return": 0.011146672552698434}, {"who": "NUTTALL SCOTT C", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 4390500.0, "date": "2026-02-27", "score": 68.8, "ref_price": 87.68, "return": 0.04493613138686128}, {"who": "BAE JOSEPH Y", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 4428000.0, "date": "2026-02-27", "score": 70.2, "ref_price": 87.68, "return": 0.04493613138686128}, {"who": "Cohler Matt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4514428.8, "date": "2026-02-17", "score": 73.9, "ref_price": 102.55, "return": -0.1065821550463188}, {"who": "BAE JOSEPH Y", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 12773530.16, "date": "2026-02-17", "score": 76.6, "ref_price": 102.55, "return": -0.1065821550463188}, {"who": "NUTTALL SCOTT C", "person_type": "CEO", "person_label": "CEOs", "role": "Co-Chief Executive Officer, Director", "amount": 12833087.34, "date": "2026-02-17", "score": 74.4, "ref_price": 102.55, "return": -0.1065821550463188}, {"who": "BARAKETT TIMOTHY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5246500.0, "date": "2026-02-09", "score": 63.7, "ref_price": 107.29, "return": -0.14605275421754124}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-10-17", "score": 0.0, "ref_price": 117.6, "return": -0.2209183673469387}, {"who": "BARAKETT TIMOTHY R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4127319.0, "date": "2025-05-22", "score": 61.9, "ref_price": 118.2, "return": -0.22487309644670048}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-07", "score": 0.0, "ref_price": 116.21, "return": -0.2115996902159882}, {"who": "SCULLY ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1503733.225, "date": "2025-05-06", "score": 53.1, "ref_price": 113.65, "return": -0.19384073911130664}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-04-02", "score": 0.0, "ref_price": 120.9, "return": -0.2421836228287841}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 121.97, "return": -0.24883167992129207}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 133.01, "return": -0.31117961055559723}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-11-19", "score": 0.0, "ref_price": 152.78, "return": -0.4003141772483309}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 139.33, "return": -0.342424459915309}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 103.13, "return": -0.11160670997769796}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-02-08", "score": 0.0, "ref_price": 96.55, "return": -0.051061626100466}, {"who": "Cohler Matt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 991484.6, "date": "2022-08-08", "score": 54.9, "ref_price": 52.81, "return": 0.7348986934292747}, {"who": "Cohler Matt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 505908.48, "date": "2022-02-24", "score": 48.6, "ref_price": 58.76, "return": 0.5592239618788293}, {"who": "Cohler Matt", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 493387.95, "date": "2022-02-17", "score": 48.6, "ref_price": 58.41, "return": 0.568567026194145}, {"who": "SCULLY ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1251478.8, "date": "2021-02-12", "score": 52.2, "ref_price": 48.21, "return": 0.9004355942750467}, {"who": "Lewin Robert H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 1419000.0, "date": "2020-02-28", "score": 75.3, "ref_price": 28.6, "return": 2.2034965034965035}, {"who": "ValueAct Holdings, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10517000.0, "date": "2018-02-09", "score": 60.8, "ref_price": 21.19, "return": 3.3237376120811706}, {"who": "ValueAct Holdings, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 31244000.0, "date": "2018-02-08", "score": 66.6, "ref_price": 21.08, "return": 3.3462998102466797}, {"who": "SCULLY ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001550.0, "date": "2017-08-17", "score": 51.0, "ref_price": 18.03, "return": 4.08153078202995}, {"who": "SCULLY ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1813630.0, "date": "2013-05-30", "score": 69.1, "ref_price": 14.87, "return": 5.161398789509079}, {"who": "SCHOEWE THOMAS M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99000.0, "date": "2012-02-13", "score": 54.0, "ref_price": 14.87, "return": 5.161398789509079}, {"who": "HESS JOHN B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 998869.52, "date": "2011-11-29", "score": 51.0, "ref_price": 14.87, "return": 5.161398789509079}, {"who": "SCULLY ROBERT W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1002097.7999999999, "date": "2010-11-10", "score": 51.0, "ref_price": 14.87, "return": 5.161398789509079}]}, "price_series": [{"date": "2016-10-26", "close": 14.87, "volume": 2367520.0}, {"date": "2016-10-27", "close": 14.75, "volume": 1924177.0}, {"date": "2016-10-28", "close": 14.51, "volume": 1979964.0}, {"date": "2016-10-31", "close": 14.19, "volume": 1961644.0}, {"date": "2016-11-01", "close": 14.07, "volume": 2439516.0}, {"date": "2016-11-02", "close": 14.08, "volume": 3273510.0}, {"date": "2016-11-03", "close": 13.89, "volume": 1859645.0}, {"date": "2016-11-04", "close": 13.64, "volume": 1373255.0}, {"date": "2016-11-07", "close": 13.96, "volume": 3517747.0}, {"date": "2016-11-08", "close": 13.89, "volume": 2177663.0}, {"date": "2016-11-09", "close": 13.61, "volume": 4407014.0}, {"date": "2016-11-10", "close": 14.25, "volume": 10375690.0}, {"date": "2016-11-11", "close": 14.74, "volume": 4658059.0}, {"date": "2016-11-14", "close": 15.13, "volume": 5476232.0}, {"date": "2016-11-15", "close": 15.05, "volume": 3780716.0}, {"date": "2016-11-16", "close": 14.76, "volume": 3518880.0}, {"date": "2016-11-17", "close": 15.22, "volume": 4167873.0}, {"date": "2016-11-18", "close": 15.4, "volume": 4209057.0}, {"date": "2016-11-21", "close": 15.46, "volume": 3058880.0}, {"date": "2016-11-22", "close": 15.44, "volume": 2332426.0}, {"date": "2016-11-23", "close": 15.55, "volume": 1811819.0}, {"date": "2016-11-25", "close": 15.94, "volume": 1265539.0}, {"date": "2016-11-28", "close": 15.37, "volume": 1499318.0}, {"date": "2016-11-29", "close": 15.26, "volume": 1660980.0}, {"date": "2016-11-30", "close": 15.3, "volume": 1701050.0}, {"date": "2016-12-01", "close": 15.67, "volume": 3006795.0}, {"date": "2016-12-02", "close": 15.48, "volume": 1268590.0}, {"date": "2016-12-05", "close": 15.67, "volume": 1829050.0}, {"date": "2016-12-06", "close": 15.87, "volume": 8538831.0}, {"date": "2016-12-07", "close": 16.34, "volume": 4030594.0}, {"date": "2016-12-08", "close": 16.99, "volume": 5193084.0}, {"date": "2016-12-09", "close": 17.13, "volume": 5248021.0}, {"date": "2016-12-12", "close": 16.96, "volume": 3143541.0}, {"date": "2016-12-13", "close": 16.85, "volume": 2194396.0}, {"date": "2016-12-14", "close": 16.52, "volume": 1803224.0}, {"date": "2016-12-15", "close": 16.65, "volume": 3750445.0}, {"date": "2016-12-16", "close": 16.65, "volume": 5213896.0}, {"date": "2016-12-19", "close": 16.65, "volume": 1929974.0}, {"date": "2016-12-20", "close": 16.84, "volume": 2158134.0}, {"date": "2016-12-21", "close": 16.62, "volume": 1275400.0}, {"date": "2016-12-22", "close": 16.34, "volume": 1422515.0}, {"date": "2016-12-23", "close": 16.07, "volume": 2695275.0}, {"date": "2016-12-27", "close": 15.92, "volume": 2077618.0}, {"date": "2016-12-28", "close": 15.61, "volume": 1348992.0}, {"date": "2016-12-29", "close": 15.47, "volume": 1637609.0}, {"date": "2016-12-30", "close": 15.39, "volume": 1839951.0}, {"date": "2017-01-03", "close": 15.83, "volume": 1514673.0}, {"date": "2017-01-04", "close": 16.38, "volume": 3192332.0}, {"date": "2017-01-05", "close": 16.41, "volume": 1635712.0}, {"date": "2017-01-06", "close": 16.73, "volume": 2818239.0}, {"date": "2017-01-09", "close": 17.14, "volume": 6667548.0}, {"date": "2017-01-10", "close": 17.11, "volume": 3652621.0}, {"date": "2017-01-11", "close": 17.25, "volume": 2774064.0}, {"date": "2017-01-12", "close": 17.23, "volume": 2319748.0}, {"date": "2017-01-13", "close": 17.23, "volume": 2576387.0}, {"date": "2017-01-17", "close": 16.99, "volume": 3467513.0}, {"date": "2017-01-18", "close": 17.14, "volume": 2414401.0}, {"date": "2017-01-19", "close": 17.04, "volume": 1932716.0}, {"date": "2017-01-20", "close": 17.22, "volume": 1576461.0}, {"date": "2017-01-23", "close": 17.19, "volume": 3525952.0}, {"date": "2017-01-24", "close": 17.62, "volume": 3476215.0}, {"date": "2017-01-25", "close": 17.69, "volume": 2644559.0}, {"date": "2017-01-26", "close": 17.8, "volume": 1646116.0}, {"date": "2017-01-27", "close": 17.74, "volume": 1869503.0}, {"date": "2017-01-30", "close": 17.54, "volume": 1372471.0}, {"date": "2017-01-31", "close": 17.36, "volume": 2431096.0}, {"date": "2017-02-01", "close": 17.58, "volume": 3277531.0}, {"date": "2017-02-02", "close": 17.56, "volume": 2339244.0}, {"date": "2017-02-03", "close": 17.61, "volume": 2164103.0}, {"date": "2017-02-06", "close": 17.47, "volume": 1933930.0}, {"date": "2017-02-07", "close": 17.94, "volume": 3501664.0}, {"date": "2017-02-08", "close": 18.37, "volume": 4019873.0}, {"date": "2017-02-09", "close": 18.24, "volume": 5065472.0}, {"date": "2017-02-10", "close": 18.17, "volume": 4701843.0}, {"date": "2017-02-13", "close": 18.0, "volume": 5091256.0}, {"date": "2017-02-14", "close": 18.01, "volume": 3235802.0}, {"date": "2017-02-15", "close": 18.18, "volume": 2190746.0}, {"date": "2017-02-16", "close": 18.01, "volume": 5978886.0}, {"date": "2017-02-17", "close": 18.25, "volume": 2947326.0}, {"date": "2017-02-21", "close": 18.27, "volume": 2318852.0}, {"date": "2017-02-22", "close": 18.24, "volume": 2582029.0}, {"date": "2017-02-23", "close": 18.19, "volume": 2182578.0}, {"date": "2017-02-24", "close": 18.0, "volume": 4035322.0}, {"date": "2017-02-27", "close": 18.12, "volume": 2952711.0}, {"date": "2017-02-28", "close": 18.03, "volume": 2444012.0}, {"date": "2017-03-01", "close": 18.18, "volume": 6488092.0}, {"date": "2017-03-02", "close": 18.09, "volume": 2572017.0}, {"date": "2017-03-03", "close": 18.09, "volume": 1504011.0}, {"date": "2017-03-06", "close": 18.04, "volume": 2441091.0}, {"date": "2017-03-07", "close": 17.91, "volume": 2533021.0}, {"date": "2017-03-08", "close": 18.01, "volume": 2873152.0}, {"date": "2017-03-09", "close": 18.02, "volume": 2931694.0}, {"date": "2017-03-10", "close": 18.21, "volume": 2576072.0}, {"date": "2017-03-13", "close": 18.27, "volume": 2818617.0}, {"date": "2017-03-14", "close": 18.26, "volume": 2334625.0}, {"date": "2017-03-15", "close": 18.43, "volume": 2077942.0}, {"date": "2017-03-16", "close": 18.35, "volume": 1171412.0}, {"date": "2017-03-17", "close": 18.16, "volume": 2729388.0}, {"date": "2017-03-20", "close": 18.25, "volume": 2151109.0}, {"date": "2017-03-21", "close": 17.93, "volume": 4734896.0}, {"date": "2017-03-22", "close": 18.22, "volume": 3207024.0}, {"date": "2017-03-23", "close": 18.24, "volume": 2444030.0}, {"date": "2017-03-24", "close": 18.17, "volume": 2060637.0}, {"date": "2017-03-27", "close": 17.68, "volume": 6646684.0}, {"date": "2017-03-28", "close": 17.85, "volume": 4303946.0}, {"date": "2017-03-29", "close": 17.77, "volume": 1607053.0}, {"date": "2017-03-30", "close": 18.37, "volume": 3730777.0}, {"date": "2017-03-31", "close": 18.23, "volume": 2556008.0}, {"date": "2017-04-03", "close": 17.94, "volume": 1566083.0}, {"date": "2017-04-04", "close": 18.04, "volume": 1786257.0}, {"date": "2017-04-05", "close": 17.68, "volume": 3063763.0}, {"date": "2017-04-06", "close": 17.68, "volume": 2339807.0}, {"date": "2017-04-07", "close": 17.45, "volume": 2498493.0}, {"date": "2017-04-10", "close": 17.89, "volume": 2022678.0}, {"date": "2017-04-11", "close": 17.88, "volume": 2179475.0}, {"date": "2017-04-12", "close": 17.57, "volume": 1790671.0}, {"date": "2017-04-13", "close": 17.27, "volume": 1322132.0}, {"date": "2017-04-17", "close": 17.31, "volume": 1764103.0}, {"date": "2017-04-18", "close": 17.04, "volume": 2212196.0}, {"date": "2017-04-19", "close": 16.86, "volume": 2489351.0}, {"date": "2017-04-20", "close": 17.22, "volume": 2615518.0}, {"date": "2017-04-21", "close": 17.04, "volume": 1362177.0}, {"date": "2017-04-24", "close": 17.26, "volume": 1397762.0}, {"date": "2017-04-25", "close": 17.49, "volume": 2212546.0}, {"date": "2017-04-26", "close": 17.77, "volume": 3091324.0}, {"date": "2017-04-27", "close": 18.73, "volume": 10717740.0}, {"date": "2017-04-28", "close": 18.98, "volume": 3206429.0}, {"date": "2017-05-01", "close": 18.9, "volume": 2743067.0}, {"date": "2017-05-02", "close": 18.74, "volume": 1445622.0}, {"date": "2017-05-03", "close": 18.6, "volume": 1197778.0}, {"date": "2017-05-04", "close": 18.25, "volume": 1831186.0}, {"date": "2017-05-05", "close": 18.59, "volume": 1977506.0}, {"date": "2017-05-08", "close": 18.74, "volume": 1618157.0}, {"date": "2017-05-09", "close": 18.97, "volume": 2664047.0}, {"date": "2017-05-10", "close": 18.83, "volume": 2541443.0}, {"date": "2017-05-11", "close": 18.69, "volume": 2315409.0}, {"date": "2017-05-12", "close": 18.36, "volume": 2447366.0}, {"date": "2017-05-15", "close": 18.53, "volume": 2194521.0}, {"date": "2017-05-16", "close": 18.63, "volume": 1684385.0}, {"date": "2017-05-17", "close": 17.93, "volume": 3136196.0}, {"date": "2017-05-18", "close": 18.14, "volume": 2324550.0}, {"date": "2017-05-19", "close": 18.45, "volume": 2294142.0}, {"date": "2017-05-22", "close": 18.84, "volume": 3374252.0}, {"date": "2017-05-23", "close": 18.7, "volume": 1546732.0}, {"date": "2017-05-24", "close": 18.74, "volume": 919018.0}, {"date": "2017-05-25", "close": 18.63, "volume": 1297466.0}, {"date": "2017-05-26", "close": 18.67, "volume": 954995.0}, {"date": "2017-05-30", "close": 18.61, "volume": 1084243.0}, {"date": "2017-05-31", "close": 18.42, "volume": 1209397.0}, {"date": "2017-06-01", "close": 18.76, "volume": 1743004.0}, {"date": "2017-06-02", "close": 18.79, "volume": 2358474.0}, {"date": "2017-06-05", "close": 18.5, "volume": 1957299.0}, {"date": "2017-06-06", "close": 18.53, "volume": 1340893.0}, {"date": "2017-06-07", "close": 18.54, "volume": 1812047.0}, {"date": "2017-06-08", "close": 18.64, "volume": 2377914.0}, {"date": "2017-06-09", "close": 18.96, "volume": 3150818.0}, {"date": "2017-06-12", "close": 18.71, "volume": 1884453.0}, {"date": "2017-06-13", "close": 19.11, "volume": 2274627.0}, {"date": "2017-06-14", "close": 18.6, "volume": 5039560.0}, {"date": "2017-06-15", "close": 18.43, "volume": 1031793.0}, {"date": "2017-06-16", "close": 18.26, "volume": 1462842.0}, {"date": "2017-06-19", "close": 18.84, "volume": 5013720.0}, {"date": "2017-06-20", "close": 18.62, "volume": 2842945.0}, {"date": "2017-06-21", "close": 18.55, "volume": 2745927.0}, {"date": "2017-06-22", "close": 18.77, "volume": 2321136.0}, {"date": "2017-06-23", "close": 18.53, "volume": 2569323.0}, {"date": "2017-06-26", "close": 18.23, "volume": 3317126.0}, {"date": "2017-06-27", "close": 18.2, "volume": 3425348.0}, {"date": "2017-06-28", "close": 18.54, "volume": 2350605.0}, {"date": "2017-06-29", "close": 18.42, "volume": 2800851.0}, {"date": "2017-06-30", "close": 18.6, "volume": 2072695.0}, {"date": "2017-07-03", "close": 18.54, "volume": 1546802.0}, {"date": "2017-07-05", "close": 18.43, "volume": 3652431.0}, {"date": "2017-07-06", "close": 18.32, "volume": 2340162.0}, {"date": "2017-07-07", "close": 18.55, "volume": 2203441.0}, {"date": "2017-07-10", "close": 18.86, "volume": 2738729.0}, {"date": "2017-07-11", "close": 18.97, "volume": 2144897.0}, {"date": "2017-07-12", "close": 19.17, "volume": 4330582.0}, {"date": "2017-07-13", "close": 19.16, "volume": 4930919.0}, {"date": "2017-07-14", "close": 19.25, "volume": 2368906.0}, {"date": "2017-07-17", "close": 19.44, "volume": 2668664.0}, {"date": "2017-07-18", "close": 19.13, "volume": 3042682.0}, {"date": "2017-07-19", "close": 19.44, "volume": 2937021.0}, {"date": "2017-07-20", "close": 19.31, "volume": 3270324.0}, {"date": "2017-07-21", "close": 19.38, "volume": 3120882.0}, {"date": "2017-07-24", "close": 19.3, "volume": 4071848.0}, {"date": "2017-07-25", "close": 19.46, "volume": 2637304.0}, {"date": "2017-07-26", "close": 19.31, "volume": 2832961.0}, {"date": "2017-07-27", "close": 19.25, "volume": 4465495.0}, {"date": "2017-07-28", "close": 19.3, "volume": 2884777.0}, {"date": "2017-07-31", "close": 19.38, "volume": 3138710.0}, {"date": "2017-08-01", "close": 19.46, "volume": 2813119.0}, {"date": "2017-08-02", "close": 19.35, "volume": 4108315.0}, {"date": "2017-08-03", "close": 19.4, "volume": 3941493.0}, {"date": "2017-08-04", "close": 19.52, "volume": 2859338.0}, {"date": "2017-08-07", "close": 19.5, "volume": 3280098.0}, {"date": "2017-08-08", "close": 19.52, "volume": 2933115.0}, {"date": "2017-08-09", "close": 19.12, "volume": 3161799.0}, {"date": "2017-08-10", "close": 18.5, "volume": 3395022.0}, {"date": "2017-08-11", "close": 18.34, "volume": 3739057.0}, {"date": "2017-08-14", "close": 18.64, "volume": 2886768.0}, {"date": "2017-08-15", "close": 18.46, "volume": 3036591.0}, {"date": "2017-08-16", "close": 18.38, "volume": 2328255.0}, {"date": "2017-08-17", "close": 18.03, "volume": 3556931.0}, {"date": "2017-08-18", "close": 18.14, "volume": 3505855.0}, {"date": "2017-08-21", "close": 18.14, "volume": 2716162.0}, {"date": "2017-08-22", "close": 18.64, "volume": 6108106.0}, {"date": "2017-08-23", "close": 18.57, "volume": 2481794.0}, {"date": "2017-08-24", "close": 18.32, "volume": 2479719.0}, {"date": "2017-08-25", "close": 18.44, "volume": 2763393.0}, {"date": "2017-08-28", "close": 18.65, "volume": 3306435.0}, {"date": "2017-08-29", "close": 18.44, "volume": 2777803.0}, {"date": "2017-08-30", "close": 18.95, "volume": 5097274.0}, {"date": "2017-08-31", "close": 19.01, "volume": 3444416.0}, {"date": "2017-09-01", "close": 18.98, "volume": 3945835.0}, {"date": "2017-09-05", "close": 18.36, "volume": 4521581.0}, {"date": "2017-09-06", "close": 18.32, "volume": 3473138.0}, {"date": "2017-09-07", "close": 18.26, "volume": 3467075.0}, {"date": "2017-09-08", "close": 18.16, "volume": 2797670.0}, {"date": "2017-09-11", "close": 18.66, "volume": 3465760.0}, {"date": "2017-09-12", "close": 18.76, "volume": 3071593.0}, {"date": "2017-09-13", "close": 18.58, "volume": 3562612.0}, {"date": "2017-09-14", "close": 18.7, "volume": 2874221.0}, {"date": "2017-09-15", "close": 18.93, "volume": 3417433.0}, {"date": "2017-09-18", "close": 18.94, "volume": 3434558.0}, {"date": "2017-09-19", "close": 19.09, "volume": 3300644.0}, {"date": "2017-09-20", "close": 19.25, "volume": 3412334.0}, {"date": "2017-09-21", "close": 19.31, "volume": 4077345.0}, {"date": "2017-09-22", "close": 19.73, "volume": 4474888.0}, {"date": "2017-09-25", "close": 19.71, "volume": 4600076.0}, {"date": "2017-09-26", "close": 19.8, "volume": 4284552.0}, {"date": "2017-09-27", "close": 19.91, "volume": 2354358.0}, {"date": "2017-09-28", "close": 19.99, "volume": 1484344.0}, {"date": "2017-09-29", "close": 20.33, "volume": 4749475.0}, {"date": "2017-10-02", "close": 20.23, "volume": 8284598.0}, {"date": "2017-10-03", "close": 20.28, "volume": 1324265.0}, {"date": "2017-10-04", "close": 20.36, "volume": 1925654.0}, {"date": "2017-10-05", "close": 20.5, "volume": 2580787.0}, {"date": "2017-10-06", "close": 20.3, "volume": 1919205.0}, {"date": "2017-10-09", "close": 20.2, "volume": 1908689.0}, {"date": "2017-10-10", "close": 20.25, "volume": 1752929.0}, {"date": "2017-10-11", "close": 20.24, "volume": 1441249.0}, {"date": "2017-10-12", "close": 20.03, "volume": 1296010.0}, {"date": "2017-10-13", "close": 19.91, "volume": 1807817.0}, {"date": "2017-10-16", "close": 20.2, "volume": 2181608.0}, {"date": "2017-10-17", "close": 20.18, "volume": 774453.0}, {"date": "2017-10-18", "close": 20.22, "volume": 1583393.0}, {"date": "2017-10-19", "close": 20.36, "volume": 2468901.0}, {"date": "2017-10-20", "close": 20.38, "volume": 1343254.0}, {"date": "2017-10-23", "close": 20.37, "volume": 3127376.0}, {"date": "2017-10-24", "close": 20.75, "volume": 3181088.0}, {"date": "2017-10-25", "close": 20.52, "volume": 3191591.0}, {"date": "2017-10-26", "close": 20.3, "volume": 2485991.0}, {"date": "2017-10-27", "close": 20.35, "volume": 1839437.0}, {"date": "2017-10-30", "close": 20.05, "volume": 2871192.0}, {"date": "2017-10-31", "close": 20.05, "volume": 1489527.0}, {"date": "2017-11-01", "close": 19.91, "volume": 2674269.0}, {"date": "2017-11-02", "close": 19.9, "volume": 5219856.0}, {"date": "2017-11-03", "close": 20.02, "volume": 3117043.0}, {"date": "2017-11-06", "close": 20.07, "volume": 1833412.0}, {"date": "2017-11-07", "close": 19.99, "volume": 2995480.0}, {"date": "2017-11-08", "close": 19.76, "volume": 1766689.0}, {"date": "2017-11-09", "close": 19.5, "volume": 2048121.0}, {"date": "2017-11-10", "close": 19.26, "volume": 1954711.0}, {"date": "2017-11-13", "close": 19.23, "volume": 2237427.0}, {"date": "2017-11-14", "close": 19.2, "volume": 2559650.0}, {"date": "2017-11-15", "close": 19.22, "volume": 2200829.0}, {"date": "2017-11-16", "close": 19.55, "volume": 2700113.0}, {"date": "2017-11-17", "close": 19.56, "volume": 1258226.0}, {"date": "2017-11-20", "close": 19.5, "volume": 1998843.0}, {"date": "2017-11-21", "close": 19.5, "volume": 1974978.0}, {"date": "2017-11-22", "close": 19.52, "volume": 2025831.0}, {"date": "2017-11-24", "close": 19.51, "volume": 737423.0}, {"date": "2017-11-27", "close": 19.49, "volume": 2729247.0}, {"date": "2017-11-28", "close": 19.63, "volume": 2677751.0}, {"date": "2017-11-29", "close": 19.78, "volume": 2317673.0}, {"date": "2017-11-30", "close": 19.92, "volume": 2185765.0}, {"date": "2017-12-01", "close": 19.88, "volume": 1894917.0}, {"date": "2017-12-04", "close": 19.95, "volume": 2220135.0}, {"date": "2017-12-05", "close": 19.58, "volume": 1678677.0}, {"date": "2017-12-06", "close": 19.19, "volume": 1253121.0}, {"date": "2017-12-07", "close": 19.66, "volume": 3351341.0}, {"date": "2017-12-08", "close": 19.99, "volume": 2710538.0}, {"date": "2017-12-11", "close": 20.18, "volume": 1566561.0}, {"date": "2017-12-12", "close": 20.11, "volume": 2485883.0}, {"date": "2017-12-13", "close": 19.94, "volume": 1796884.0}, {"date": "2017-12-14", "close": 19.93, "volume": 1497404.0}, {"date": "2017-12-15", "close": 20.1, "volume": 2922720.0}, {"date": "2017-12-18", "close": 20.63, "volume": 5607124.0}, {"date": "2017-12-19", "close": 20.77, "volume": 4240025.0}, {"date": "2017-12-20", "close": 20.91, "volume": 3268873.0}, {"date": "2017-12-21", "close": 21.15, "volume": 2512971.0}, {"date": "2017-12-22", "close": 21.18, "volume": 1934895.0}, {"date": "2017-12-26", "close": 20.99, "volume": 1729571.0}, {"date": "2017-12-27", "close": 21.07, "volume": 1783644.0}, {"date": "2017-12-28", "close": 21.13, "volume": 1952870.0}, {"date": "2017-12-29", "close": 21.06, "volume": 980259.0}, {"date": "2018-01-02", "close": 21.51, "volume": 3466932.0}, {"date": "2018-01-03", "close": 21.97, "volume": 3079468.0}, {"date": "2018-01-04", "close": 21.99, "volume": 1677629.0}, {"date": "2018-01-05", "close": 21.92, "volume": 2047194.0}, {"date": "2018-01-08", "close": 22.03, "volume": 1944663.0}, {"date": "2018-01-09", "close": 22.67, "volume": 6922184.0}, {"date": "2018-01-10", "close": 22.85, "volume": 2813898.0}, {"date": "2018-01-11", "close": 23.03, "volume": 1666677.0}, {"date": "2018-01-12", "close": 23.08, "volume": 1600654.0}, {"date": "2018-01-16", "close": 22.79, "volume": 2134885.0}, {"date": "2018-01-17", "close": 22.85, "volume": 1307192.0}, {"date": "2018-01-18", "close": 22.55, "volume": 1953373.0}, {"date": "2018-01-19", "close": 22.77, "volume": 2038304.0}, {"date": "2018-01-22", "close": 23.02, "volume": 1542665.0}, {"date": "2018-01-23", "close": 23.76, "volume": 3315254.0}, {"date": "2018-01-24", "close": 23.99, "volume": 4308459.0}, {"date": "2018-01-25", "close": 24.41, "volume": 4826294.0}, {"date": "2018-01-26", "close": 24.4, "volume": 3746807.0}, {"date": "2018-01-29", "close": 24.25, "volume": 4555378.0}, {"date": "2018-01-30", "close": 23.96, "volume": 3885946.0}, {"date": "2018-01-31", "close": 24.08, "volume": 3351994.0}, {"date": "2018-02-01", "close": 24.31, "volume": 5113433.0}, {"date": "2018-02-02", "close": 23.48, "volume": 3726214.0}, {"date": "2018-02-05", "close": 21.94, "volume": 7415421.0}, {"date": "2018-02-06", "close": 22.07, "volume": 5104940.0}, {"date": "2018-02-07", "close": 22.19, "volume": 3465185.0}, {"date": "2018-02-08", "close": 21.08, "volume": 4398154.0}, {"date": "2018-02-09", "close": 21.19, "volume": 4660089.0}, {"date": "2018-02-12", "close": 21.53, "volume": 3447120.0}, {"date": "2018-02-13", "close": 21.25, "volume": 3508582.0}, {"date": "2018-02-14", "close": 21.59, "volume": 4843187.0}, {"date": "2018-02-15", "close": 22.48, "volume": 7793418.0}, {"date": "2018-02-16", "close": 22.23, "volume": 2183838.0}, {"date": "2018-02-20", "close": 21.87, "volume": 4285203.0}, {"date": "2018-02-21", "close": 21.89, "volume": 1678833.0}, {"date": "2018-02-22", "close": 21.78, "volume": 2171812.0}, {"date": "2018-02-23", "close": 21.96, "volume": 2423280.0}, {"date": "2018-02-26", "close": 22.06, "volume": 3743117.0}, {"date": "2018-02-27", "close": 21.54, "volume": 3326346.0}, {"date": "2018-02-28", "close": 21.46, "volume": 2551841.0}, {"date": "2018-03-01", "close": 21.43, "volume": 3009546.0}, {"date": "2018-03-02", "close": 21.56, "volume": 1629329.0}, {"date": "2018-03-05", "close": 21.98, "volume": 1832035.0}, {"date": "2018-03-06", "close": 22.28, "volume": 1787903.0}, {"date": "2018-03-07", "close": 22.19, "volume": 1035673.0}, {"date": "2018-03-08", "close": 22.12, "volume": 1260620.0}, {"date": "2018-03-09", "close": 22.71, "volume": 1630507.0}, {"date": "2018-03-12", "close": 22.69, "volume": 1635053.0}, {"date": "2018-03-13", "close": 22.42, "volume": 1049610.0}, {"date": "2018-03-14", "close": 22.12, "volume": 10216360.0}, {"date": "2018-03-15", "close": 21.76, "volume": 2218756.0}, {"date": "2018-03-16", "close": 21.97, "volume": 1057920.0}, {"date": "2018-03-19", "close": 21.64, "volume": 1789009.0}, {"date": "2018-03-20", "close": 21.75, "volume": 868466.0}, {"date": "2018-03-21", "close": 21.81, "volume": 880542.0}, {"date": "2018-03-22", "close": 21.07, "volume": 7327895.0}, {"date": "2018-03-23", "close": 20.61, "volume": 4846422.0}, {"date": "2018-03-26", "close": 20.7, "volume": 2607775.0}, {"date": "2018-03-27", "close": 20.37, "volume": 1802257.0}, {"date": "2018-03-28", "close": 20.2, "volume": 2433391.0}, {"date": "2018-03-29", "close": 20.3, "volume": 1846785.0}, {"date": "2018-04-02", "close": 19.89, "volume": 3999149.0}, {"date": "2018-04-03", "close": 19.71, "volume": 2255986.0}, {"date": "2018-04-04", "close": 20.1, "volume": 2569971.0}, {"date": "2018-04-05", "close": 20.33, "volume": 1817733.0}, {"date": "2018-04-06", "close": 20.01, "volume": 2133910.0}, {"date": "2018-04-09", "close": 20.01, "volume": 2069176.0}, {"date": "2018-04-10", "close": 20.41, "volume": 964669.0}, {"date": "2018-04-11", "close": 20.23, "volume": 2723675.0}, {"date": "2018-04-12", "close": 20.58, "volume": 1515656.0}, {"date": "2018-04-13", "close": 20.33, "volume": 1696139.0}, {"date": "2018-04-16", "close": 20.72, "volume": 1389319.0}, {"date": "2018-04-17", "close": 20.98, "volume": 1536299.0}, {"date": "2018-04-18", "close": 20.97, "volume": 1271144.0}, {"date": "2018-04-19", "close": 21.15, "volume": 1880831.0}, {"date": "2018-04-20", "close": 21.42, "volume": 1820323.0}, {"date": "2018-04-23", "close": 21.31, "volume": 2287423.0}, {"date": "2018-04-24", "close": 21.15, "volume": 1539746.0}, {"date": "2018-04-25", "close": 20.75, "volume": 1972192.0}, {"date": "2018-04-26", "close": 20.89, "volume": 882885.0}, {"date": "2018-04-27", "close": 20.86, "volume": 736950.0}, {"date": "2018-04-30", "close": 20.94, "volume": 3859582.0}, {"date": "2018-05-01", "close": 21.4, "volume": 3839903.0}, {"date": "2018-05-02", "close": 21.5, "volume": 4772218.0}, {"date": "2018-05-03", "close": 22.14, "volume": 11808180.0}, {"date": "2018-05-04", "close": 23.0, "volume": 16583010.0}, {"date": "2018-05-07", "close": 22.59, "volume": 11319170.0}, {"date": "2018-05-08", "close": 22.67, "volume": 7007701.0}, {"date": "2018-05-09", "close": 22.88, "volume": 6678039.0}, {"date": "2018-05-10", "close": 22.51, "volume": 5705768.0}, {"date": "2018-05-11", "close": 22.03, "volume": 3250312.0}, {"date": "2018-05-14", "close": 21.75, "volume": 2573311.0}, {"date": "2018-05-15", "close": 21.6, "volume": 2436690.0}, {"date": "2018-05-16", "close": 22.32, "volume": 3631581.0}, {"date": "2018-05-17", "close": 22.71, "volume": 3106867.0}, {"date": "2018-05-18", "close": 22.4, "volume": 1787202.0}, {"date": "2018-05-21", "close": 22.65, "volume": 1973528.0}, {"date": "2018-05-22", "close": 22.57, "volume": 5887664.0}, {"date": "2018-05-23", "close": 22.29, "volume": 3125251.0}, {"date": "2018-05-24", "close": 22.5, "volume": 2638328.0}, {"date": "2018-05-25", "close": 22.46, "volume": 1353469.0}, {"date": "2018-05-29", "close": 21.91, "volume": 2826800.0}, {"date": "2018-05-30", "close": 22.15, "volume": 1722466.0}, {"date": "2018-05-31", "close": 22.23, "volume": 1130742.0}, {"date": "2018-06-01", "close": 22.47, "volume": 1446459.0}, {"date": "2018-06-04", "close": 22.52, "volume": 1134536.0}, {"date": "2018-06-05", "close": 22.45, "volume": 1329647.0}, {"date": "2018-06-06", "close": 22.66, "volume": 1342175.0}, {"date": "2018-06-07", "close": 22.48, "volume": 1071427.0}, {"date": "2018-06-08", "close": 22.98, "volume": 2236535.0}, {"date": "2018-06-11", "close": 23.26, "volume": 2653270.0}, {"date": "2018-06-12", "close": 23.24, "volume": 1559302.0}, {"date": "2018-06-13", "close": 23.63, "volume": 3288147.0}, {"date": "2018-06-14", "close": 23.76, "volume": 1967793.0}, {"date": "2018-06-15", "close": 23.91, "volume": 3685318.0}, {"date": "2018-06-18", "close": 23.96, "volume": 2542892.0}, {"date": "2018-06-19", "close": 24.18, "volume": 3132205.0}, {"date": "2018-06-20", "close": 24.28, "volume": 3041740.0}, {"date": "2018-06-21", "close": 24.57, "volume": 3598677.0}, {"date": "2018-06-22", "close": 24.85, "volume": 5731829.0}, {"date": "2018-06-25", "close": 24.54, "volume": 3970194.0}, {"date": "2018-06-26", "close": 25.0, "volume": 7870282.0}, {"date": "2018-06-27", "close": 24.84, "volume": 9263314.0}, {"date": "2018-06-28", "close": 24.45, "volume": 5477642.0}, {"date": "2018-06-29", "close": 24.85, "volume": 5112379.0}, {"date": "2018-07-02", "close": 25.93, "volume": 23224180.0}, {"date": "2018-07-03", "close": 26.68, "volume": 18420870.0}, {"date": "2018-07-05", "close": 26.85, "volume": 31269210.0}, {"date": "2018-07-06", "close": 27.04, "volume": 14864010.0}, {"date": "2018-07-09", "close": 27.11, "volume": 11918090.0}, {"date": "2018-07-10", "close": 26.28, "volume": 11534550.0}, {"date": "2018-07-11", "close": 26.29, "volume": 6477652.0}, {"date": "2018-07-12", "close": 26.6, "volume": 4509456.0}, {"date": "2018-07-13", "close": 26.53, "volume": 4423661.0}, {"date": "2018-07-16", "close": 26.6, "volume": 3917556.0}, {"date": "2018-07-17", "close": 26.9, "volume": 3315699.0}, {"date": "2018-07-18", "close": 27.2, "volume": 7229101.0}, {"date": "2018-07-19", "close": 27.06, "volume": 6161833.0}, {"date": "2018-07-20", "close": 27.27, "volume": 4429604.0}, {"date": "2018-07-23", "close": 27.34, "volume": 3805363.0}, {"date": "2018-07-24", "close": 27.5, "volume": 4241934.0}, {"date": "2018-07-25", "close": 27.74, "volume": 7870873.0}, {"date": "2018-07-26", "close": 27.85, "volume": 7386545.0}, {"date": "2018-07-27", "close": 27.66, "volume": 5799700.0}, {"date": "2018-07-30", "close": 27.31, "volume": 5386603.0}, {"date": "2018-07-31", "close": 27.38, "volume": 3563241.0}, {"date": "2018-08-01", "close": 27.39, "volume": 4773500.0}, {"date": "2018-08-02", "close": 27.13, "volume": 2425396.0}, {"date": "2018-08-03", "close": 26.95, "volume": 2928820.0}, {"date": "2018-08-06", "close": 26.64, "volume": 3007099.0}, {"date": "2018-08-07", "close": 26.38, "volume": 2692698.0}, {"date": "2018-08-08", "close": 26.14, "volume": 2362098.0}, {"date": "2018-08-09", "close": 26.24, "volume": 2133615.0}, {"date": "2018-08-10", "close": 25.73, "volume": 3332381.0}, {"date": "2018-08-13", "close": 25.2, "volume": 3368690.0}, {"date": "2018-08-14", "close": 25.44, "volume": 4125057.0}, {"date": "2018-08-15", "close": 25.1, "volume": 2288513.0}, {"date": "2018-08-16", "close": 25.37, "volume": 1476769.0}, {"date": "2018-08-17", "close": 25.4, "volume": 1662178.0}, {"date": "2018-08-20", "close": 25.55, "volume": 3505875.0}, {"date": "2018-08-21", "close": 25.89, "volume": 1989764.0}, {"date": "2018-08-22", "close": 26.21, "volume": 2036527.0}, {"date": "2018-08-23", "close": 26.49, "volume": 2015031.0}, {"date": "2018-08-24", "close": 26.69, "volume": 1228886.0}, {"date": "2018-08-27", "close": 26.46, "volume": 2836626.0}, {"date": "2018-08-28", "close": 26.32, "volume": 1815079.0}, {"date": "2018-08-29", "close": 26.33, "volume": 2147532.0}, {"date": "2018-08-30", "close": 26.06, "volume": 2452520.0}, {"date": "2018-08-31", "close": 26.08, "volume": 1755555.0}, {"date": "2018-09-04", "close": 25.96, "volume": 2416097.0}, {"date": "2018-09-05", "close": 25.45, "volume": 3174438.0}, {"date": "2018-09-06", "close": 25.17, "volume": 2525232.0}, {"date": "2018-09-07", "close": 25.12, "volume": 1389684.0}, {"date": "2018-09-10", "close": 26.35, "volume": 15546390.0}, {"date": "2018-09-11", "close": 26.53, "volume": 9540026.0}, {"date": "2018-09-12", "close": 26.87, "volume": 5180087.0}, {"date": "2018-09-13", "close": 27.18, "volume": 5494439.0}, {"date": "2018-09-14", "close": 27.52, "volume": 4718378.0}, {"date": "2018-09-17", "close": 27.62, "volume": 7216569.0}, {"date": "2018-09-18", "close": 27.67, "volume": 6904453.0}, {"date": "2018-09-19", "close": 27.89, "volume": 11983070.0}, {"date": "2018-09-20", "close": 28.02, "volume": 13006200.0}, {"date": "2018-09-21", "close": 28.25, "volume": 35637180.0}, {"date": "2018-09-24", "close": 28.25, "volume": 11422160.0}, {"date": "2018-09-25", "close": 28.12, "volume": 14399270.0}, {"date": "2018-09-26", "close": 28.0, "volume": 3740478.0}, {"date": "2018-09-27", "close": 27.5, "volume": 4477563.0}, {"date": "2018-09-28", "close": 27.27, "volume": 4873453.0}, {"date": "2018-10-01", "close": 27.5, "volume": 2688749.0}, {"date": "2018-10-02", "close": 27.52, "volume": 2715742.0}, {"date": "2018-10-03", "close": 28.03, "volume": 4433723.0}, {"date": "2018-10-04", "close": 27.7, "volume": 5464915.0}, {"date": "2018-10-05", "close": 26.97, "volume": 4580048.0}, {"date": "2018-10-08", "close": 26.36, "volume": 5569346.0}, {"date": "2018-10-09", "close": 26.06, "volume": 5854819.0}, {"date": "2018-10-10", "close": 24.42, "volume": 10613330.0}, {"date": "2018-10-11", "close": 24.25, "volume": 6566478.0}, {"date": "2018-10-12", "close": 24.49, "volume": 6075250.0}, {"date": "2018-10-15", "close": 24.82, "volume": 3366538.0}, {"date": "2018-10-16", "close": 25.65, "volume": 3858627.0}, {"date": "2018-10-17", "close": 25.55, "volume": 4370735.0}, {"date": "2018-10-18", "close": 24.67, "volume": 2634736.0}, {"date": "2018-10-19", "close": 24.17, "volume": 3169144.0}, {"date": "2018-10-22", "close": 23.91, "volume": 5234847.0}, {"date": "2018-10-23", "close": 23.15, "volume": 8280135.0}, {"date": "2018-10-24", "close": 22.12, "volume": 5981018.0}, {"date": "2018-10-25", "close": 23.51, "volume": 11536730.0}, {"date": "2018-10-26", "close": 22.94, "volume": 5778850.0}, {"date": "2018-10-29", "close": 21.79, "volume": 6300583.0}, {"date": "2018-10-30", "close": 23.14, "volume": 4561280.0}, {"date": "2018-10-31", "close": 23.65, "volume": 5980871.0}, {"date": "2018-11-01", "close": 24.57, "volume": 5210163.0}, {"date": "2018-11-02", "close": 23.89, "volume": 4544617.0}, {"date": "2018-11-05", "close": 24.0, "volume": 2920931.0}, {"date": "2018-11-06", "close": 23.99, "volume": 2747939.0}, {"date": "2018-11-07", "close": 24.74, "volume": 4949784.0}, {"date": "2018-11-08", "close": 24.44, "volume": 4314180.0}, {"date": "2018-11-09", "close": 23.79, "volume": 2492777.0}, {"date": "2018-11-12", "close": 22.81, "volume": 3943167.0}, {"date": "2018-11-13", "close": 22.87, "volume": 6301648.0}, {"date": "2018-11-14", "close": 22.42, "volume": 4541114.0}, {"date": "2018-11-15", "close": 22.3, "volume": 4801584.0}, {"date": "2018-11-16", "close": 21.83, "volume": 3901847.0}, {"date": "2018-11-19", "close": 21.1, "volume": 7636228.0}, {"date": "2018-11-20", "close": 20.94, "volume": 5539074.0}, {"date": "2018-11-21", "close": 21.74, "volume": 3586928.0}, {"date": "2018-11-23", "close": 22.16, "volume": 1480305.0}, {"date": "2018-11-26", "close": 22.68, "volume": 2594932.0}, {"date": "2018-11-27", "close": 22.32, "volume": 1595931.0}, {"date": "2018-11-28", "close": 23.0, "volume": 3198129.0}, {"date": "2018-11-29", "close": 22.74, "volume": 1990660.0}, {"date": "2018-11-30", "close": 22.92, "volume": 7025924.0}, {"date": "2018-12-03", "close": 23.65, "volume": 4312918.0}, {"date": "2018-12-04", "close": 22.2, "volume": 3995824.0}, {"date": "2018-12-06", "close": 21.61, "volume": 5380829.0}, {"date": "2018-12-07", "close": 21.0, "volume": 4436134.0}, {"date": "2018-12-10", "close": 21.11, "volume": 4445937.0}, {"date": "2018-12-11", "close": 20.91, "volume": 3582198.0}, {"date": "2018-12-12", "close": 21.15, "volume": 1835038.0}, {"date": "2018-12-13", "close": 20.79, "volume": 2351981.0}, {"date": "2018-12-14", "close": 20.12, "volume": 3987561.0}, {"date": "2018-12-17", "close": 19.8, "volume": 5589858.0}, {"date": "2018-12-18", "close": 19.91, "volume": 4637352.0}, {"date": "2018-12-19", "close": 19.35, "volume": 4971422.0}, {"date": "2018-12-20", "close": 19.11, "volume": 7421649.0}, {"date": "2018-12-21", "close": 19.02, "volume": 4970093.0}, {"date": "2018-12-24", "close": 18.68, "volume": 2603806.0}, {"date": "2018-12-26", "close": 19.62, "volume": 5859988.0}, {"date": "2018-12-27", "close": 19.84, "volume": 4653559.0}, {"date": "2018-12-28", "close": 19.64, "volume": 5469480.0}, {"date": "2018-12-31", "close": 19.63, "volume": 3189266.0}, {"date": "2019-01-02", "close": 19.62, "volume": 2594712.0}, {"date": "2019-01-03", "close": 18.71, "volume": 3964282.0}, {"date": "2019-01-04", "close": 20.0, "volume": 6072138.0}, {"date": "2019-01-07", "close": 20.69, "volume": 4545914.0}, {"date": "2019-01-08", "close": 21.13, "volume": 4202363.0}, {"date": "2019-01-09", "close": 21.48, "volume": 3598674.0}, {"date": "2019-01-10", "close": 21.12, "volume": 2750896.0}, {"date": "2019-01-11", "close": 20.9, "volume": 3033084.0}, {"date": "2019-01-14", "close": 20.76, "volume": 2261809.0}, {"date": "2019-01-15", "close": 21.1, "volume": 2317128.0}, {"date": "2019-01-16", "close": 22.25, "volume": 6722953.0}, {"date": "2019-01-17", "close": 22.65, "volume": 6664622.0}, {"date": "2019-01-18", "close": 22.82, "volume": 5189573.0}, {"date": "2019-01-22", "close": 22.16, "volume": 3819708.0}, {"date": "2019-01-23", "close": 22.29, "volume": 2915086.0}, {"date": "2019-01-24", "close": 22.36, "volume": 1896895.0}, {"date": "2019-01-25", "close": 22.83, "volume": 2803263.0}, {"date": "2019-01-28", "close": 22.78, "volume": 2438953.0}, {"date": "2019-01-29", "close": 22.46, "volume": 2230881.0}, {"date": "2019-01-30", "close": 22.56, "volume": 4613409.0}, {"date": "2019-01-31", "close": 22.45, "volume": 4959121.0}, {"date": "2019-02-01", "close": 23.48, "volume": 5624925.0}, {"date": "2019-02-04", "close": 23.71, "volume": 3669125.0}, {"date": "2019-02-05", "close": 23.74, "volume": 4252695.0}, {"date": "2019-02-06", "close": 23.24, "volume": 3549578.0}, {"date": "2019-02-07", "close": 23.25, "volume": 5748191.0}, {"date": "2019-02-08", "close": 23.17, "volume": 4056431.0}, {"date": "2019-02-11", "close": 23.44, "volume": 3632345.0}, {"date": "2019-02-12", "close": 23.61, "volume": 4946286.0}, {"date": "2019-02-13", "close": 23.5, "volume": 3430875.0}, {"date": "2019-02-14", "close": 23.39, "volume": 6795722.0}, {"date": "2019-02-15", "close": 23.53, "volume": 2862630.0}, {"date": "2019-02-19", "close": 23.7, "volume": 4375005.0}, {"date": "2019-02-20", "close": 23.65, "volume": 4614352.0}, {"date": "2019-02-21", "close": 23.66, "volume": 3478621.0}, {"date": "2019-02-22", "close": 23.35, "volume": 5078323.0}, {"date": "2019-02-25", "close": 22.79, "volume": 5350826.0}, {"date": "2019-02-26", "close": 22.79, "volume": 7008518.0}, {"date": "2019-02-27", "close": 22.83, "volume": 5602782.0}, {"date": "2019-02-28", "close": 22.23, "volume": 21588990.0}, {"date": "2019-03-01", "close": 22.56, "volume": 4927101.0}, {"date": "2019-03-04", "close": 23.08, "volume": 9179790.0}, {"date": "2019-03-05", "close": 22.87, "volume": 4041486.0}, {"date": "2019-03-06", "close": 22.77, "volume": 4505171.0}, {"date": "2019-03-07", "close": 22.72, "volume": 4098018.0}, {"date": "2019-03-08", "close": 22.39, "volume": 3520208.0}, {"date": "2019-03-11", "close": 22.96, "volume": 2366227.0}, {"date": "2019-03-12", "close": 23.19, "volume": 2896593.0}, {"date": "2019-03-13", "close": 23.82, "volume": 3489251.0}, {"date": "2019-03-14", "close": 24.14, "volume": 5826380.0}, {"date": "2019-03-15", "close": 24.16, "volume": 2765985.0}, {"date": "2019-03-18", "close": 24.51, "volume": 2352125.0}, {"date": "2019-03-19", "close": 24.21, "volume": 4022160.0}, {"date": "2019-03-20", "close": 24.08, "volume": 3031825.0}, {"date": "2019-03-21", "close": 24.52, "volume": 1987263.0}, {"date": "2019-03-22", "close": 23.66, "volume": 3757943.0}, {"date": "2019-03-25", "close": 23.56, "volume": 3002101.0}, {"date": "2019-03-26", "close": 23.69, "volume": 2242780.0}, {"date": "2019-03-27", "close": 23.22, "volume": 1876883.0}, {"date": "2019-03-28", "close": 23.26, "volume": 1926326.0}, {"date": "2019-03-29", "close": 23.49, "volume": 2376523.0}, {"date": "2019-04-01", "close": 24.13, "volume": 1780763.0}, {"date": "2019-04-02", "close": 23.25, "volume": 4380040.0}, {"date": "2019-04-03", "close": 23.59, "volume": 3445141.0}, {"date": "2019-04-04", "close": 23.65, "volume": 2367129.0}, {"date": "2019-04-05", "close": 23.8, "volume": 1837019.0}, {"date": "2019-04-08", "close": 23.65, "volume": 1860711.0}, {"date": "2019-04-09", "close": 22.9, "volume": 2387318.0}, {"date": "2019-04-10", "close": 23.07, "volume": 2638680.0}, {"date": "2019-04-11", "close": 22.97, "volume": 1102559.0}, {"date": "2019-04-12", "close": 23.34, "volume": 1844960.0}, {"date": "2019-04-15", "close": 23.35, "volume": 2374432.0}, {"date": "2019-04-16", "close": 23.86, "volume": 3874308.0}, {"date": "2019-04-17", "close": 23.47, "volume": 2880796.0}, {"date": "2019-04-18", "close": 23.76, "volume": 5132088.0}, {"date": "2019-04-22", "close": 23.42, "volume": 2361024.0}, {"date": "2019-04-23", "close": 23.78, "volume": 3070211.0}, {"date": "2019-04-24", "close": 23.83, "volume": 1660316.0}, {"date": "2019-04-25", "close": 24.11, "volume": 2719960.0}, {"date": "2019-04-26", "close": 24.56, "volume": 3173007.0}, {"date": "2019-04-29", "close": 24.81, "volume": 3364915.0}, {"date": "2019-04-30", "close": 24.45, "volume": 4545009.0}, {"date": "2019-05-01", "close": 24.64, "volume": 3373025.0}, {"date": "2019-05-02", "close": 24.22, "volume": 5261048.0}, {"date": "2019-05-03", "close": 24.67, "volume": 2401489.0}, {"date": "2019-05-06", "close": 24.16, "volume": 2755621.0}, {"date": "2019-05-07", "close": 23.91, "volume": 3006300.0}, {"date": "2019-05-08", "close": 23.76, "volume": 2215728.0}, {"date": "2019-05-09", "close": 23.92, "volume": 3071008.0}, {"date": "2019-05-10", "close": 24.15, "volume": 2179814.0}, {"date": "2019-05-13", "close": 23.29, "volume": 4099147.0}, {"date": "2019-05-14", "close": 24.09, "volume": 2402868.0}, {"date": "2019-05-15", "close": 24.21, "volume": 2684098.0}, {"date": "2019-05-16", "close": 24.66, "volume": 2555765.0}, {"date": "2019-05-17", "close": 24.67, "volume": 2417045.0}, {"date": "2019-05-20", "close": 24.5, "volume": 2187399.0}, {"date": "2019-05-21", "close": 24.97, "volume": 4086441.0}, {"date": "2019-05-22", "close": 24.9, "volume": 3327838.0}, {"date": "2019-05-23", "close": 24.04, "volume": 3364848.0}, {"date": "2019-05-24", "close": 23.99, "volume": 2266765.0}, {"date": "2019-05-28", "close": 23.55, "volume": 4597451.0}, {"date": "2019-05-29", "close": 23.2, "volume": 5013533.0}, {"date": "2019-05-30", "close": 23.38, "volume": 2063307.0}, {"date": "2019-05-31", "close": 22.28, "volume": 3515729.0}, {"date": "2019-06-03", "close": 22.72, "volume": 2953865.0}, {"date": "2019-06-04", "close": 23.57, "volume": 2310408.0}, {"date": "2019-06-05", "close": 23.71, "volume": 2645622.0}, {"date": "2019-06-06", "close": 23.79, "volume": 1509408.0}, {"date": "2019-06-07", "close": 23.96, "volume": 1861751.0}, {"date": "2019-06-10", "close": 23.96, "volume": 1349012.0}, {"date": "2019-06-11", "close": 24.04, "volume": 1537959.0}, {"date": "2019-06-12", "close": 24.1, "volume": 2180934.0}, {"date": "2019-06-13", "close": 24.31, "volume": 2686796.0}, {"date": "2019-06-14", "close": 23.79, "volume": 2282272.0}, {"date": "2019-06-17", "close": 23.52, "volume": 3021022.0}, {"date": "2019-06-18", "close": 23.38, "volume": 4568773.0}, {"date": "2019-06-19", "close": 24.29, "volume": 3615778.0}, {"date": "2019-06-20", "close": 24.64, "volume": 2983641.0}, {"date": "2019-06-21", "close": 24.59, "volume": 3298646.0}, {"date": "2019-06-24", "close": 24.09, "volume": 2371405.0}, {"date": "2019-06-25", "close": 23.96, "volume": 3005093.0}, {"date": "2019-06-26", "close": 24.53, "volume": 1775243.0}, {"date": "2019-06-27", "close": 24.9, "volume": 1731977.0}, {"date": "2019-06-28", "close": 25.27, "volume": 4803248.0}, {"date": "2019-07-01", "close": 25.88, "volume": 4083164.0}, {"date": "2019-07-02", "close": 25.85, "volume": 3352934.0}, {"date": "2019-07-03", "close": 25.99, "volume": 2097508.0}, {"date": "2019-07-05", "close": 25.94, "volume": 1676211.0}, {"date": "2019-07-08", "close": 25.4, "volume": 5764177.0}, {"date": "2019-07-09", "close": 26.09, "volume": 4843763.0}, {"date": "2019-07-10", "close": 26.21, "volume": 4727871.0}, {"date": "2019-07-11", "close": 26.46, "volume": 3863097.0}, {"date": "2019-07-12", "close": 26.79, "volume": 3721682.0}, {"date": "2019-07-15", "close": 26.54, "volume": 2657163.0}, {"date": "2019-07-16", "close": 26.05, "volume": 2490539.0}, {"date": "2019-07-17", "close": 25.45, "volume": 2741156.0}, {"date": "2019-07-18", "close": 25.44, "volume": 2980678.0}, {"date": "2019-07-19", "close": 25.14, "volume": 1870029.0}, {"date": "2019-07-22", "close": 26.14, "volume": 5867134.0}, {"date": "2019-07-23", "close": 26.72, "volume": 2854690.0}, {"date": "2019-07-24", "close": 27.29, "volume": 4768883.0}, {"date": "2019-07-25", "close": 27.39, "volume": 3869690.0}, {"date": "2019-07-26", "close": 27.3, "volume": 2544307.0}, {"date": "2019-07-29", "close": 26.91, "volume": 2753029.0}, {"date": "2019-07-30", "close": 27.01, "volume": 1799590.0}, {"date": "2019-07-31", "close": 26.75, "volume": 3928325.0}, {"date": "2019-08-01", "close": 25.69, "volume": 3909403.0}, {"date": "2019-08-02", "close": 25.13, "volume": 2203874.0}, {"date": "2019-08-05", "close": 24.39, "volume": 3748324.0}, {"date": "2019-08-06", "close": 25.09, "volume": 2602689.0}, {"date": "2019-08-07", "close": 24.46, "volume": 4039492.0}, {"date": "2019-08-08", "close": 25.19, "volume": 3734157.0}, {"date": "2019-08-09", "close": 25.17, "volume": 1652551.0}, {"date": "2019-08-12", "close": 24.47, "volume": 1908980.0}, {"date": "2019-08-13", "close": 25.03, "volume": 2638580.0}, {"date": "2019-08-14", "close": 24.31, "volume": 2201810.0}, {"date": "2019-08-15", "close": 23.98, "volume": 1865209.0}, {"date": "2019-08-16", "close": 24.47, "volume": 1353597.0}, {"date": "2019-08-19", "close": 24.71, "volume": 1447088.0}, {"date": "2019-08-20", "close": 24.93, "volume": 1863133.0}, {"date": "2019-08-21", "close": 25.7, "volume": 2668188.0}, {"date": "2019-08-22", "close": 25.67, "volume": 3024468.0}, {"date": "2019-08-23", "close": 25.46, "volume": 7034136.0}, {"date": "2019-08-26", "close": 25.7, "volume": 3227672.0}, {"date": "2019-08-27", "close": 25.66, "volume": 3243496.0}, {"date": "2019-08-28", "close": 25.68, "volume": 2400964.0}, {"date": "2019-08-29", "close": 25.96, "volume": 1898435.0}, {"date": "2019-08-30", "close": 25.84, "volume": 1298683.0}, {"date": "2019-09-03", "close": 25.27, "volume": 2083549.0}, {"date": "2019-09-04", "close": 25.79, "volume": 1784451.0}, {"date": "2019-09-05", "close": 26.76, "volume": 2217344.0}, {"date": "2019-09-06", "close": 26.82, "volume": 3334381.0}, {"date": "2019-09-09", "close": 26.94, "volume": 2048081.0}, {"date": "2019-09-10", "close": 26.89, "volume": 3022940.0}, {"date": "2019-09-11", "close": 27.2, "volume": 2120660.0}, {"date": "2019-09-12", "close": 28.05, "volume": 3628934.0}, {"date": "2019-09-13", "close": 28.13, "volume": 3742687.0}, {"date": "2019-09-16", "close": 28.25, "volume": 1819318.0}, {"date": "2019-09-17", "close": 28.56, "volume": 1633218.0}, {"date": "2019-09-18", "close": 28.0, "volume": 2919881.0}, {"date": "2019-09-19", "close": 28.84, "volume": 3937715.0}, {"date": "2019-09-20", "close": 29.15, "volume": 3321162.0}, {"date": "2019-09-23", "close": 29.44, "volume": 2196908.0}, {"date": "2019-09-24", "close": 29.26, "volume": 3146630.0}, {"date": "2019-09-25", "close": 29.6, "volume": 1559710.0}, {"date": "2019-09-26", "close": 29.39, "volume": 2852884.0}, {"date": "2019-09-27", "close": 27.32, "volume": 6933585.0}, {"date": "2019-09-30", "close": 26.85, "volume": 4480760.0}, {"date": "2019-10-01", "close": 26.06, "volume": 4663502.0}, {"date": "2019-10-02", "close": 25.38, "volume": 4255316.0}, {"date": "2019-10-03", "close": 25.68, "volume": 2860496.0}, {"date": "2019-10-04", "close": 25.88, "volume": 3444862.0}, {"date": "2019-10-07", "close": 26.26, "volume": 4355589.0}, {"date": "2019-10-08", "close": 25.7, "volume": 2990503.0}, {"date": "2019-10-09", "close": 26.23, "volume": 2124168.0}, {"date": "2019-10-10", "close": 26.17, "volume": 1544917.0}, {"date": "2019-10-11", "close": 26.3, "volume": 2476728.0}, {"date": "2019-10-14", "close": 26.13, "volume": 1114314.0}, {"date": "2019-10-15", "close": 26.79, "volume": 1833506.0}, {"date": "2019-10-16", "close": 26.77, "volume": 2152651.0}, {"date": "2019-10-17", "close": 27.28, "volume": 2624314.0}, {"date": "2019-10-18", "close": 27.45, "volume": 1982810.0}, {"date": "2019-10-21", "close": 27.79, "volume": 1354565.0}, {"date": "2019-10-22", "close": 27.47, "volume": 2065049.0}, {"date": "2019-10-23", "close": 28.6, "volume": 4575273.0}, {"date": "2019-10-24", "close": 27.91, "volume": 3713105.0}, {"date": "2019-10-25", "close": 28.15, "volume": 4083396.0}, {"date": "2019-10-28", "close": 28.7, "volume": 3524747.0}, {"date": "2019-10-29", "close": 28.64, "volume": 4370495.0}, {"date": "2019-10-30", "close": 28.82, "volume": 1829557.0}, {"date": "2019-10-31", "close": 28.83, "volume": 4900259.0}, {"date": "2019-11-01", "close": 29.46, "volume": 4374376.0}, {"date": "2019-11-04", "close": 29.0, "volume": 5571653.0}, {"date": "2019-11-05", "close": 29.36, "volume": 3766520.0}, {"date": "2019-11-06", "close": 29.3, "volume": 2563671.0}, {"date": "2019-11-07", "close": 29.05, "volume": 3178699.0}, {"date": "2019-11-08", "close": 29.15, "volume": 1003919.0}, {"date": "2019-11-11", "close": 29.26, "volume": 1252560.0}, {"date": "2019-11-12", "close": 29.42, "volume": 2874867.0}, {"date": "2019-11-13", "close": 29.4, "volume": 2610349.0}, {"date": "2019-11-14", "close": 29.8, "volume": 2055964.0}, {"date": "2019-11-15", "close": 29.84, "volume": 1603984.0}, {"date": "2019-11-18", "close": 29.46, "volume": 2397073.0}, {"date": "2019-11-19", "close": 29.13, "volume": 2992498.0}, {"date": "2019-11-20", "close": 29.31, "volume": 2467408.0}, {"date": "2019-11-21", "close": 29.06, "volume": 1680673.0}, {"date": "2019-11-22", "close": 29.14, "volume": 1272655.0}, {"date": "2019-11-25", "close": 29.54, "volume": 2213728.0}, {"date": "2019-11-26", "close": 29.65, "volume": 2077303.0}, {"date": "2019-11-27", "close": 29.77, "volume": 2370014.0}, {"date": "2019-11-29", "close": 29.49, "volume": 865988.0}, {"date": "2019-12-02", "close": 28.99, "volume": 1778231.0}, {"date": "2019-12-03", "close": 28.26, "volume": 3064589.0}, {"date": "2019-12-04", "close": 28.72, "volume": 2165447.0}, {"date": "2019-12-05", "close": 29.11, "volume": 1657602.0}, {"date": "2019-12-06", "close": 29.13, "volume": 1559870.0}, {"date": "2019-12-09", "close": 28.99, "volume": 1561475.0}, {"date": "2019-12-10", "close": 29.13, "volume": 1800555.0}, {"date": "2019-12-11", "close": 29.14, "volume": 2049518.0}, {"date": "2019-12-12", "close": 29.26, "volume": 2521500.0}, {"date": "2019-12-13", "close": 29.15, "volume": 2855851.0}, {"date": "2019-12-16", "close": 29.51, "volume": 5713999.0}, {"date": "2019-12-17", "close": 29.41, "volume": 5924345.0}, {"date": "2019-12-18", "close": 29.34, "volume": 3346507.0}, {"date": "2019-12-19", "close": 29.78, "volume": 7464596.0}, {"date": "2019-12-20", "close": 29.65, "volume": 5267840.0}, {"date": "2019-12-23", "close": 29.04, "volume": 2378387.0}, {"date": "2019-12-24", "close": 29.0, "volume": 957550.0}, {"date": "2019-12-26", "close": 29.28, "volume": 1193865.0}, {"date": "2019-12-27", "close": 29.17, "volume": 1300105.0}, {"date": "2019-12-30", "close": 29.05, "volume": 1542809.0}, {"date": "2019-12-31", "close": 29.17, "volume": 1630356.0}, {"date": "2020-01-02", "close": 29.37, "volume": 2701458.0}, {"date": "2020-01-03", "close": 29.02, "volume": 2001945.0}, {"date": "2020-01-06", "close": 29.05, "volume": 2551635.0}, {"date": "2020-01-07", "close": 29.07, "volume": 1765490.0}, {"date": "2020-01-08", "close": 29.66, "volume": 3036459.0}, {"date": "2020-01-09", "close": 29.94, "volume": 4061454.0}, {"date": "2020-01-10", "close": 29.98, "volume": 2711632.0}, {"date": "2020-01-13", "close": 30.0, "volume": 2237584.0}, {"date": "2020-01-14", "close": 29.29, "volume": 3933662.0}, {"date": "2020-01-15", "close": 29.53, "volume": 2549859.0}, {"date": "2020-01-16", "close": 30.51, "volume": 3764803.0}, {"date": "2020-01-17", "close": 31.2, "volume": 3839513.0}, {"date": "2020-01-21", "close": 30.73, "volume": 3157791.0}, {"date": "2020-01-22", "close": 31.49, "volume": 3211738.0}, {"date": "2020-01-23", "close": 31.2, "volume": 3101395.0}, {"date": "2020-01-24", "close": 30.69, "volume": 3698595.0}, {"date": "2020-01-27", "close": 30.31, "volume": 4322175.0}, {"date": "2020-01-28", "close": 30.43, "volume": 2560092.0}, {"date": "2020-01-29", "close": 31.02, "volume": 3552100.0}, {"date": "2020-01-30", "close": 30.39, "volume": 4495033.0}, {"date": "2020-01-31", "close": 31.9, "volume": 9965663.0}, {"date": "2020-02-03", "close": 31.74, "volume": 4204939.0}, {"date": "2020-02-04", "close": 32.6, "volume": 3505823.0}, {"date": "2020-02-05", "close": 33.14, "volume": 2963560.0}, {"date": "2020-02-06", "close": 33.69, "volume": 2965547.0}, {"date": "2020-02-07", "close": 33.32, "volume": 2730770.0}, {"date": "2020-02-10", "close": 33.6, "volume": 2609425.0}, {"date": "2020-02-11", "close": 33.82, "volume": 2776353.0}, {"date": "2020-02-12", "close": 33.36, "volume": 1393746.0}, {"date": "2020-02-13", "close": 33.51, "volume": 2543444.0}, {"date": "2020-02-14", "close": 33.54, "volume": 1746385.0}, {"date": "2020-02-18", "close": 33.57, "volume": 3245426.0}, {"date": "2020-02-19", "close": 33.93, "volume": 1993804.0}, {"date": "2020-02-20", "close": 33.7, "volume": 2253904.0}, {"date": "2020-02-21", "close": 33.11, "volume": 1701336.0}, {"date": "2020-02-24", "close": 31.63, "volume": 4519307.0}, {"date": "2020-02-25", "close": 30.19, "volume": 3916735.0}, {"date": "2020-02-26", "close": 30.16, "volume": 2874656.0}, {"date": "2020-02-27", "close": 28.85, "volume": 4130592.0}, {"date": "2020-02-28", "close": 28.6, "volume": 8726178.0}, {"date": "2020-03-02", "close": 29.99, "volume": 4239549.0}, {"date": "2020-03-03", "close": 28.96, "volume": 3624506.0}, {"date": "2020-03-04", "close": 29.43, "volume": 3032711.0}, {"date": "2020-03-05", "close": 28.19, "volume": 4986692.0}, {"date": "2020-03-06", "close": 26.95, "volume": 6122489.0}, {"date": "2020-03-09", "close": 23.85, "volume": 8690209.0}, {"date": "2020-03-10", "close": 25.42, "volume": 5819343.0}, {"date": "2020-03-11", "close": 24.12, "volume": 7098912.0}, {"date": "2020-03-12", "close": 22.02, "volume": 7711469.0}, {"date": "2020-03-13", "close": 25.35, "volume": 7655068.0}, {"date": "2020-03-16", "close": 21.88, "volume": 7086754.0}, {"date": "2020-03-17", "close": 21.71, "volume": 6840478.0}, {"date": "2020-03-18", "close": 19.54, "volume": 10613430.0}, {"date": "2020-03-19", "close": 20.6, "volume": 8355924.0}, {"date": "2020-03-20", "close": 19.07, "volume": 7535365.0}, {"date": "2020-03-23", "close": 18.5, "volume": 6496199.0}, {"date": "2020-03-24", "close": 21.84, "volume": 5320104.0}, {"date": "2020-03-25", "close": 24.0, "volume": 8080258.0}, {"date": "2020-03-26", "close": 25.6, "volume": 8309308.0}, {"date": "2020-03-27", "close": 24.56, "volume": 4780034.0}, {"date": "2020-03-30", "close": 24.52, "volume": 4936696.0}, {"date": "2020-03-31", "close": 23.47, "volume": 5575990.0}, {"date": "2020-04-01", "close": 21.92, "volume": 4388918.0}, {"date": "2020-04-02", "close": 21.96, "volume": 3557328.0}, {"date": "2020-04-03", "close": 22.22, "volume": 7074651.0}, {"date": "2020-04-06", "close": 24.36, "volume": 5655179.0}, {"date": "2020-04-07", "close": 24.12, "volume": 5702333.0}, {"date": "2020-04-08", "close": 24.69, "volume": 4412091.0}, {"date": "2020-04-09", "close": 25.3, "volume": 7383635.0}, {"date": "2020-04-13", "close": 23.95, "volume": 4360448.0}, {"date": "2020-04-14", "close": 24.21, "volume": 3833793.0}, {"date": "2020-04-15", "close": 23.25, "volume": 4065775.0}, {"date": "2020-04-16", "close": 23.12, "volume": 3031309.0}, {"date": "2020-04-17", "close": 23.92, "volume": 3859771.0}, {"date": "2020-04-20", "close": 22.95, "volume": 4560888.0}, {"date": "2020-04-21", "close": 21.84, "volume": 3515912.0}, {"date": "2020-04-22", "close": 22.17, "volume": 4077868.0}, {"date": "2020-04-23", "close": 23.1, "volume": 3450059.0}, {"date": "2020-04-24", "close": 23.61, "volume": 1765796.0}, {"date": "2020-04-27", "close": 24.96, "volume": 3546612.0}, {"date": "2020-04-28", "close": 25.42, "volume": 3933847.0}, {"date": "2020-04-29", "close": 26.49, "volume": 2611549.0}, {"date": "2020-04-30", "close": 25.21, "volume": 4776581.0}, {"date": "2020-05-01", "close": 24.38, "volume": 2502257.0}, {"date": "2020-05-04", "close": 24.27, "volume": 2312772.0}, {"date": "2020-05-05", "close": 24.6, "volume": 1837410.0}, {"date": "2020-05-06", "close": 26.03, "volume": 3578836.0}, {"date": "2020-05-07", "close": 26.89, "volume": 2990744.0}, {"date": "2020-05-08", "close": 26.66, "volume": 3873359.0}, {"date": "2020-05-11", "close": 26.4, "volume": 4704791.0}, {"date": "2020-05-12", "close": 25.71, "volume": 3934817.0}, {"date": "2020-05-13", "close": 24.37, "volume": 3024854.0}, {"date": "2020-05-14", "close": 24.85, "volume": 2840908.0}, {"date": "2020-05-15", "close": 24.73, "volume": 2208556.0}, {"date": "2020-05-18", "close": 25.85, "volume": 4442202.0}, {"date": "2020-05-19", "close": 25.87, "volume": 1968056.0}, {"date": "2020-05-20", "close": 26.69, "volume": 3672976.0}, {"date": "2020-05-21", "close": 26.55, "volume": 1931665.0}, {"date": "2020-05-22", "close": 26.84, "volume": 1353936.0}, {"date": "2020-05-26", "close": 28.56, "volume": 3430434.0}, {"date": "2020-05-27", "close": 28.67, "volume": 3017547.0}, {"date": "2020-05-28", "close": 28.27, "volume": 4084617.0}, {"date": "2020-05-29", "close": 27.75, "volume": 5758930.0}, {"date": "2020-06-01", "close": 28.29, "volume": 2186667.0}, {"date": "2020-06-02", "close": 29.34, "volume": 4060874.0}, {"date": "2020-06-03", "close": 30.18, "volume": 4187074.0}, {"date": "2020-06-04", "close": 30.31, "volume": 2507473.0}, {"date": "2020-06-05", "close": 30.36, "volume": 4031803.0}, {"date": "2020-06-08", "close": 31.7, "volume": 5450359.0}, {"date": "2020-06-09", "close": 31.55, "volume": 3819545.0}, {"date": "2020-06-10", "close": 30.64, "volume": 4055225.0}, {"date": "2020-06-11", "close": 27.95, "volume": 3961058.0}, {"date": "2020-06-12", "close": 29.15, "volume": 3134073.0}, {"date": "2020-06-15", "close": 30.11, "volume": 4617133.0}, {"date": "2020-06-16", "close": 30.65, "volume": 4101519.0}, {"date": "2020-06-17", "close": 30.83, "volume": 2321733.0}, {"date": "2020-06-18", "close": 31.71, "volume": 3213286.0}, {"date": "2020-06-19", "close": 31.8, "volume": 5917291.0}, {"date": "2020-06-22", "close": 31.33, "volume": 3870857.0}, {"date": "2020-06-23", "close": 31.49, "volume": 3039234.0}, {"date": "2020-06-24", "close": 30.31, "volume": 3560018.0}, {"date": "2020-06-25", "close": 31.47, "volume": 4869427.0}, {"date": "2020-06-26", "close": 29.59, "volume": 32113280.0}, {"date": "2020-06-29", "close": 30.17, "volume": 6637305.0}, {"date": "2020-06-30", "close": 30.88, "volume": 4168847.0}, {"date": "2020-07-01", "close": 30.85, "volume": 1953841.0}, {"date": "2020-07-02", "close": 31.2, "volume": 3378127.0}, {"date": "2020-07-06", "close": 31.58, "volume": 5345391.0}, {"date": "2020-07-07", "close": 30.8, "volume": 3022263.0}, {"date": "2020-07-08", "close": 33.88, "volume": 7836926.0}, {"date": "2020-07-09", "close": 34.73, "volume": 8263866.0}, {"date": "2020-07-10", "close": 34.89, "volume": 3808381.0}, {"date": "2020-07-13", "close": 34.19, "volume": 4117075.0}, {"date": "2020-07-14", "close": 34.49, "volume": 2739210.0}, {"date": "2020-07-15", "close": 35.01, "volume": 2060160.0}, {"date": "2020-07-16", "close": 34.67, "volume": 1496968.0}, {"date": "2020-07-17", "close": 34.98, "volume": 1784168.0}, {"date": "2020-07-20", "close": 35.01, "volume": 2390623.0}, {"date": "2020-07-21", "close": 35.62, "volume": 2435429.0}, {"date": "2020-07-22", "close": 35.57, "volume": 2123730.0}, {"date": "2020-07-23", "close": 35.05, "volume": 2298525.0}, {"date": "2020-07-24", "close": 34.69, "volume": 1331040.0}, {"date": "2020-07-27", "close": 35.2, "volume": 1662614.0}, {"date": "2020-07-28", "close": 34.96, "volume": 2583242.0}, {"date": "2020-07-29", "close": 35.91, "volume": 2496258.0}, {"date": "2020-07-30", "close": 35.41, "volume": 1760512.0}, {"date": "2020-07-31", "close": 35.37, "volume": 1808639.0}, {"date": "2020-08-03", "close": 35.8, "volume": 2482336.0}, {"date": "2020-08-04", "close": 36.23, "volume": 5236268.0}, {"date": "2020-08-05", "close": 36.31, "volume": 2472836.0}, {"date": "2020-08-06", "close": 36.64, "volume": 1654490.0}, {"date": "2020-08-07", "close": 36.9, "volume": 1570142.0}, {"date": "2020-08-10", "close": 37.01, "volume": 4498382.0}, {"date": "2020-08-11", "close": 35.0, "volume": 8492866.0}, {"date": "2020-08-12", "close": 36.36, "volume": 7162347.0}, {"date": "2020-08-13", "close": 36.37, "volume": 2625199.0}, {"date": "2020-08-14", "close": 36.63, "volume": 2952656.0}, {"date": "2020-08-17", "close": 36.03, "volume": 2862792.0}, {"date": "2020-08-18", "close": 35.73, "volume": 2504711.0}, {"date": "2020-08-19", "close": 35.77, "volume": 3613371.0}, {"date": "2020-08-20", "close": 34.33, "volume": 5312539.0}, {"date": "2020-08-21", "close": 34.82, "volume": 3880427.0}, {"date": "2020-08-24", "close": 34.79, "volume": 2680053.0}, {"date": "2020-08-25", "close": 34.72, "volume": 2401420.0}, {"date": "2020-08-26", "close": 34.99, "volume": 4572888.0}, {"date": "2020-08-27", "close": 34.82, "volume": 3240708.0}, {"date": "2020-08-28", "close": 34.93, "volume": 6122199.0}, {"date": "2020-08-31", "close": 35.82, "volume": 4811672.0}, {"date": "2020-09-01", "close": 36.26, "volume": 3284577.0}, {"date": "2020-09-02", "close": 36.78, "volume": 2342983.0}, {"date": "2020-09-03", "close": 35.67, "volume": 2850353.0}, {"date": "2020-09-04", "close": 35.7, "volume": 4500826.0}, {"date": "2020-09-08", "close": 34.26, "volume": 3278554.0}, {"date": "2020-09-09", "close": 34.96, "volume": 4248621.0}, {"date": "2020-09-10", "close": 34.68, "volume": 2661978.0}, {"date": "2020-09-11", "close": 34.65, "volume": 2435863.0}, {"date": "2020-09-14", "close": 35.19, "volume": 1876306.0}, {"date": "2020-09-15", "close": 36.03, "volume": 2647087.0}, {"date": "2020-09-16", "close": 36.14, "volume": 3256833.0}, {"date": "2020-09-17", "close": 35.4, "volume": 3244143.0}, {"date": "2020-09-18", "close": 35.04, "volume": 10195650.0}, {"date": "2020-09-21", "close": 34.53, "volume": 3510690.0}, {"date": "2020-09-22", "close": 34.65, "volume": 2382404.0}, {"date": "2020-09-23", "close": 34.1, "volume": 2713031.0}, {"date": "2020-09-24", "close": 33.06, "volume": 3537755.0}, {"date": "2020-09-25", "close": 33.91, "volume": 3862007.0}, {"date": "2020-09-28", "close": 34.95, "volume": 2835965.0}, {"date": "2020-09-29", "close": 34.19, "volume": 2897205.0}, {"date": "2020-09-30", "close": 34.34, "volume": 3148610.0}, {"date": "2020-10-01", "close": 34.69, "volume": 2920239.0}, {"date": "2020-10-02", "close": 35.11, "volume": 2188363.0}, {"date": "2020-10-05", "close": 36.06, "volume": 2052009.0}, {"date": "2020-10-06", "close": 34.95, "volume": 2901050.0}, {"date": "2020-10-07", "close": 35.25, "volume": 2171288.0}, {"date": "2020-10-08", "close": 36.05, "volume": 1832650.0}, {"date": "2020-10-09", "close": 35.83, "volume": 3758022.0}, {"date": "2020-10-12", "close": 36.27, "volume": 1265919.0}, {"date": "2020-10-13", "close": 36.3, "volume": 1876344.0}, {"date": "2020-10-14", "close": 36.41, "volume": 1444841.0}, {"date": "2020-10-15", "close": 37.09, "volume": 2629825.0}, {"date": "2020-10-16", "close": 36.94, "volume": 1481222.0}, {"date": "2020-10-19", "close": 36.8, "volume": 2510975.0}, {"date": "2020-10-20", "close": 37.47, "volume": 2297376.0}, {"date": "2020-10-21", "close": 37.15, "volume": 2834808.0}, {"date": "2020-10-22", "close": 37.25, "volume": 2201215.0}, {"date": "2020-10-23", "close": 37.4, "volume": 2704474.0}, {"date": "2020-10-26", "close": 36.5, "volume": 2611089.0}, {"date": "2020-10-27", "close": 35.81, "volume": 1847936.0}, {"date": "2020-10-28", "close": 34.77, "volume": 1418254.0}, {"date": "2020-10-29", "close": 34.79, "volume": 2770921.0}, {"date": "2020-10-30", "close": 34.15, "volume": 2290039.0}, {"date": "2020-11-02", "close": 35.05, "volume": 1822192.0}, {"date": "2020-11-03", "close": 34.89, "volume": 4281362.0}, {"date": "2020-11-04", "close": 37.15, "volume": 4783458.0}, {"date": "2020-11-05", "close": 38.19, "volume": 3890391.0}, {"date": "2020-11-06", "close": 38.23, "volume": 1882144.0}, {"date": "2020-11-09", "close": 38.01, "volume": 3282253.0}, {"date": "2020-11-10", "close": 38.38, "volume": 2758329.0}, {"date": "2020-11-11", "close": 36.72, "volume": 8400152.0}, {"date": "2020-11-12", "close": 36.74, "volume": 4028135.0}, {"date": "2020-11-13", "close": 37.51, "volume": 4757132.0}, {"date": "2020-11-16", "close": 37.74, "volume": 2102047.0}, {"date": "2020-11-17", "close": 37.97, "volume": 1826173.0}, {"date": "2020-11-18", "close": 38.06, "volume": 3022308.0}, {"date": "2020-11-19", "close": 38.47, "volume": 2627112.0}, {"date": "2020-11-20", "close": 38.19, "volume": 2286130.0}, {"date": "2020-11-23", "close": 38.61, "volume": 2498633.0}, {"date": "2020-11-24", "close": 38.19, "volume": 4572256.0}, {"date": "2020-11-25", "close": 38.87, "volume": 1738731.0}, {"date": "2020-11-27", "close": 38.71, "volume": 1092160.0}, {"date": "2020-11-30", "close": 37.93, "volume": 3897095.0}, {"date": "2020-12-01", "close": 38.92, "volume": 1866124.0}, {"date": "2020-12-02", "close": 39.22, "volume": 2261853.0}, {"date": "2020-12-03", "close": 39.22, "volume": 1530577.0}, {"date": "2020-12-04", "close": 39.57, "volume": 1492662.0}, {"date": "2020-12-07", "close": 39.87, "volume": 1603165.0}, {"date": "2020-12-08", "close": 39.74, "volume": 1658975.0}, {"date": "2020-12-09", "close": 39.15, "volume": 1852712.0}, {"date": "2020-12-10", "close": 39.01, "volume": 2539485.0}, {"date": "2020-12-11", "close": 39.62, "volume": 2044247.0}, {"date": "2020-12-14", "close": 39.22, "volume": 2410943.0}, {"date": "2020-12-15", "close": 39.63, "volume": 1520657.0}, {"date": "2020-12-16", "close": 40.21, "volume": 2087488.0}, {"date": "2020-12-17", "close": 40.42, "volume": 1923111.0}, {"date": "2020-12-18", "close": 40.04, "volume": 5724084.0}, {"date": "2020-12-21", "close": 39.7, "volume": 2202745.0}, {"date": "2020-12-22", "close": 39.49, "volume": 2771953.0}, {"date": "2020-12-23", "close": 39.65, "volume": 2811457.0}, {"date": "2020-12-24", "close": 39.84, "volume": 771710.0}, {"date": "2020-12-28", "close": 39.48, "volume": 2087537.0}, {"date": "2020-12-29", "close": 39.43, "volume": 1220223.0}, {"date": "2020-12-30", "close": 39.69, "volume": 1056892.0}, {"date": "2020-12-31", "close": 40.49, "volume": 1297560.0}, {"date": "2021-01-04", "close": 39.65, "volume": 2287636.0}, {"date": "2021-01-05", "close": 39.27, "volume": 1970902.0}, {"date": "2021-01-06", "close": 39.35, "volume": 4619932.0}, {"date": "2021-01-07", "close": 40.17, "volume": 2836674.0}, {"date": "2021-01-08", "close": 40.49, "volume": 2264401.0}, {"date": "2021-01-11", "close": 40.58, "volume": 1440397.0}, {"date": "2021-01-12", "close": 40.42, "volume": 1031685.0}, {"date": "2021-01-13", "close": 41.2, "volume": 3500724.0}, {"date": "2021-01-14", "close": 40.98, "volume": 1726129.0}, {"date": "2021-01-15", "close": 40.72, "volume": 2105150.0}, {"date": "2021-01-19", "close": 40.97, "volume": 1982987.0}, {"date": "2021-01-20", "close": 41.46, "volume": 1719691.0}, {"date": "2021-01-21", "close": 41.14, "volume": 1437151.0}, {"date": "2021-01-22", "close": 40.2, "volume": 1873320.0}, {"date": "2021-01-25", "close": 39.55, "volume": 3013727.0}, {"date": "2021-01-26", "close": 39.15, "volume": 2703584.0}, {"date": "2021-01-27", "close": 37.56, "volume": 2888779.0}, {"date": "2021-01-28", "close": 38.94, "volume": 2067022.0}, {"date": "2021-01-29", "close": 38.95, "volume": 3789623.0}, {"date": "2021-02-01", "close": 40.44, "volume": 1844760.0}, {"date": "2021-02-02", "close": 42.31, "volume": 2544986.0}, {"date": "2021-02-03", "close": 42.1, "volume": 2728395.0}, {"date": "2021-02-04", "close": 43.86, "volume": 3781680.0}, {"date": "2021-02-05", "close": 44.65, "volume": 2497767.0}, {"date": "2021-02-08", "close": 45.27, "volume": 3532494.0}, {"date": "2021-02-09", "close": 46.55, "volume": 4149003.0}, {"date": "2021-02-10", "close": 48.56, "volume": 3025798.0}, {"date": "2021-02-11", "close": 48.21, "volume": 4170466.0}, {"date": "2021-02-12", "close": 48.21, "volume": 2452434.0}, {"date": "2021-02-16", "close": 47.95, "volume": 3033100.0}, {"date": "2021-02-17", "close": 47.55, "volume": 1955648.0}, {"date": "2021-02-18", "close": 47.09, "volume": 2501773.0}, {"date": "2021-02-19", "close": 46.77, "volume": 2189656.0}, {"date": "2021-02-22", "close": 45.35, "volume": 4831676.0}, {"date": "2021-02-23", "close": 45.12, "volume": 5657556.0}, {"date": "2021-02-24", "close": 45.44, "volume": 4511575.0}, {"date": "2021-02-25", "close": 44.96, "volume": 4421342.0}, {"date": "2021-02-26", "close": 45.56, "volume": 4906383.0}, {"date": "2021-03-01", "close": 46.3, "volume": 3696359.0}, {"date": "2021-03-02", "close": 46.45, "volume": 2807805.0}, {"date": "2021-03-03", "close": 47.01, "volume": 3674910.0}, {"date": "2021-03-04", "close": 46.69, "volume": 4232279.0}, {"date": "2021-03-05", "close": 46.9, "volume": 3369118.0}, {"date": "2021-03-08", "close": 47.08, "volume": 4613649.0}, {"date": "2021-03-09", "close": 47.07, "volume": 3459201.0}, {"date": "2021-03-10", "close": 47.77, "volume": 2142901.0}, {"date": "2021-03-11", "close": 48.21, "volume": 3912579.0}, {"date": "2021-03-12", "close": 48.43, "volume": 2792391.0}, {"date": "2021-03-15", "close": 49.35, "volume": 3268567.0}, {"date": "2021-03-16", "close": 48.93, "volume": 2386280.0}, {"date": "2021-03-17", "close": 48.98, "volume": 1856939.0}, {"date": "2021-03-18", "close": 47.81, "volume": 2144100.0}, {"date": "2021-03-19", "close": 48.2, "volume": 3308269.0}, {"date": "2021-03-22", "close": 48.76, "volume": 2296524.0}, {"date": "2021-03-23", "close": 47.87, "volume": 2008946.0}, {"date": "2021-03-24", "close": 47.98, "volume": 2082088.0}, {"date": "2021-03-25", "close": 47.92, "volume": 1844210.0}, {"date": "2021-03-26", "close": 48.47, "volume": 2484532.0}, {"date": "2021-03-29", "close": 48.54, "volume": 2659318.0}, {"date": "2021-03-30", "close": 49.19, "volume": 1916433.0}, {"date": "2021-03-31", "close": 48.85, "volume": 2853679.0}, {"date": "2021-04-01", "close": 50.35, "volume": 2397465.0}, {"date": "2021-04-05", "close": 51.16, "volume": 1890324.0}, {"date": "2021-04-06", "close": 51.18, "volume": 1792491.0}, {"date": "2021-04-07", "close": 51.05, "volume": 1683719.0}, {"date": "2021-04-08", "close": 51.61, "volume": 1642798.0}, {"date": "2021-04-09", "close": 51.33, "volume": 2361643.0}, {"date": "2021-04-12", "close": 52.01, "volume": 2191667.0}, {"date": "2021-04-13", "close": 52.03, "volume": 3359138.0}, {"date": "2021-04-14", "close": 53.11, "volume": 3594163.0}, {"date": "2021-04-15", "close": 52.92, "volume": 2103272.0}, {"date": "2021-04-16", "close": 53.31, "volume": 2430794.0}, {"date": "2021-04-19", "close": 53.31, "volume": 1821708.0}, {"date": "2021-04-20", "close": 52.6, "volume": 2787678.0}, {"date": "2021-04-21", "close": 53.1, "volume": 1843512.0}, {"date": "2021-04-22", "close": 53.72, "volume": 2923680.0}, {"date": "2021-04-23", "close": 55.1, "volume": 2142114.0}, {"date": "2021-04-26", "close": 55.57, "volume": 1882777.0}, {"date": "2021-04-27", "close": 56.64, "volume": 1252739.0}, {"date": "2021-04-28", "close": 56.71, "volume": 1414885.0}, {"date": "2021-04-29", "close": 56.81, "volume": 1878048.0}, {"date": "2021-04-30", "close": 56.58, "volume": 3011475.0}, {"date": "2021-05-03", "close": 56.27, "volume": 2123121.0}, {"date": "2021-05-04", "close": 55.63, "volume": 3106617.0}, {"date": "2021-05-05", "close": 58.11, "volume": 2251739.0}, {"date": "2021-05-06", "close": 57.68, "volume": 4897989.0}, {"date": "2021-05-07", "close": 58.72, "volume": 2574851.0}, {"date": "2021-05-10", "close": 57.09, "volume": 2747022.0}, {"date": "2021-05-11", "close": 56.27, "volume": 2471688.0}, {"date": "2021-05-12", "close": 54.1, "volume": 2906968.0}, {"date": "2021-05-13", "close": 55.12, "volume": 2755070.0}, {"date": "2021-05-14", "close": 56.14, "volume": 2315057.0}, {"date": "2021-05-17", "close": 55.44, "volume": 1987001.0}, {"date": "2021-05-18", "close": 54.99, "volume": 2849322.0}, {"date": "2021-05-19", "close": 54.8, "volume": 1700231.0}, {"date": "2021-05-20", "close": 55.39, "volume": 2200409.0}, {"date": "2021-05-21", "close": 55.24, "volume": 2281779.0}, {"date": "2021-05-24", "close": 55.32, "volume": 2066322.0}, {"date": "2021-05-25", "close": 55.58, "volume": 3121710.0}, {"date": "2021-05-26", "close": 55.53, "volume": 2751185.0}, {"date": "2021-05-27", "close": 55.7, "volume": 3960153.0}, {"date": "2021-05-28", "close": 55.69, "volume": 2246986.0}, {"date": "2021-06-01", "close": 55.73, "volume": 2059945.0}, {"date": "2021-06-02", "close": 55.0, "volume": 1838379.0}, {"date": "2021-06-03", "close": 55.59, "volume": 2057706.0}, {"date": "2021-06-04", "close": 55.4, "volume": 1257432.0}, {"date": "2021-06-07", "close": 54.13, "volume": 3537861.0}, {"date": "2021-06-08", "close": 55.3, "volume": 3799895.0}, {"date": "2021-06-09", "close": 55.28, "volume": 3343529.0}, {"date": "2021-06-10", "close": 56.02, "volume": 3052147.0}, {"date": "2021-06-11", "close": 56.5, "volume": 3217065.0}, {"date": "2021-06-14", "close": 55.29, "volume": 3437637.0}, {"date": "2021-06-15", "close": 55.69, "volume": 1993280.0}, {"date": "2021-06-16", "close": 57.03, "volume": 5276281.0}, {"date": "2021-06-17", "close": 57.14, "volume": 5336957.0}, {"date": "2021-06-18", "close": 56.39, "volume": 5646402.0}, {"date": "2021-06-21", "close": 57.9, "volume": 3554106.0}, {"date": "2021-06-22", "close": 58.56, "volume": 3262224.0}, {"date": "2021-06-23", "close": 59.36, "volume": 2311843.0}, {"date": "2021-06-24", "close": 60.13, "volume": 1953021.0}, {"date": "2021-06-25", "close": 60.76, "volume": 3100750.0}, {"date": "2021-06-28", "close": 60.52, "volume": 1676318.0}, {"date": "2021-06-29", "close": 60.38, "volume": 1954385.0}, {"date": "2021-06-30", "close": 59.24, "volume": 2327800.0}, {"date": "2021-07-01", "close": 59.75, "volume": 2014224.0}, {"date": "2021-07-02", "close": 59.79, "volume": 1286666.0}, {"date": "2021-07-06", "close": 59.93, "volume": 1473430.0}, {"date": "2021-07-07", "close": 59.37, "volume": 1981443.0}, {"date": "2021-07-08", "close": 58.03, "volume": 1706131.0}, {"date": "2021-07-09", "close": 59.1, "volume": 1701454.0}, {"date": "2021-07-12", "close": 60.46, "volume": 2199623.0}, {"date": "2021-07-13", "close": 59.41, "volume": 1112751.0}, {"date": "2021-07-14", "close": 58.91, "volume": 1289586.0}, {"date": "2021-07-15", "close": 58.82, "volume": 1466979.0}, {"date": "2021-07-16", "close": 58.24, "volume": 1116683.0}, {"date": "2021-07-19", "close": 57.37, "volume": 1888076.0}, {"date": "2021-07-20", "close": 58.56, "volume": 2527335.0}, {"date": "2021-07-21", "close": 59.38, "volume": 1209483.0}, {"date": "2021-07-22", "close": 60.71, "volume": 2556474.0}, {"date": "2021-07-23", "close": 61.42, "volume": 2369241.0}, {"date": "2021-07-26", "close": 61.83, "volume": 1577487.0}, {"date": "2021-07-27", "close": 62.33, "volume": 1773871.0}, {"date": "2021-07-28", "close": 62.45, "volume": 1427899.0}, {"date": "2021-07-29", "close": 63.81, "volume": 2273923.0}, {"date": "2021-07-30", "close": 63.76, "volume": 2666099.0}, {"date": "2021-08-02", "close": 63.54, "volume": 2504605.0}, {"date": "2021-08-03", "close": 64.8, "volume": 2888361.0}, {"date": "2021-08-04", "close": 66.03, "volume": 2755361.0}, {"date": "2021-08-05", "close": 67.24, "volume": 3249771.0}, {"date": "2021-08-06", "close": 67.58, "volume": 2861635.0}, {"date": "2021-08-09", "close": 66.84, "volume": 2771388.0}, {"date": "2021-08-10", "close": 65.8, "volume": 2918698.0}, {"date": "2021-08-11", "close": 65.81, "volume": 2603970.0}, {"date": "2021-08-12", "close": 66.1, "volume": 1918818.0}, {"date": "2021-08-13", "close": 66.04, "volume": 1350457.0}, {"date": "2021-08-16", "close": 65.4, "volume": 2147351.0}, {"date": "2021-08-17", "close": 63.52, "volume": 2397780.0}, {"date": "2021-08-18", "close": 63.19, "volume": 1813560.0}, {"date": "2021-08-19", "close": 62.2, "volume": 2399067.0}, {"date": "2021-08-20", "close": 63.31, "volume": 2951857.0}, {"date": "2021-08-23", "close": 64.42, "volume": 1690944.0}, {"date": "2021-08-24", "close": 64.45, "volume": 1288600.0}, {"date": "2021-08-25", "close": 64.52, "volume": 1436260.0}, {"date": "2021-08-26", "close": 64.23, "volume": 1562343.0}, {"date": "2021-08-27", "close": 64.2, "volume": 2705530.0}, {"date": "2021-08-30", "close": 64.31, "volume": 2443910.0}, {"date": "2021-08-31", "close": 64.29, "volume": 2167239.0}, {"date": "2021-09-01", "close": 64.52, "volume": 2635320.0}, {"date": "2021-09-02", "close": 64.45, "volume": 3140617.0}, {"date": "2021-09-03", "close": 64.44, "volume": 2722090.0}, {"date": "2021-09-07", "close": 62.77, "volume": 3449589.0}, {"date": "2021-09-08", "close": 63.07, "volume": 2514318.0}, {"date": "2021-09-09", "close": 62.91, "volume": 1910215.0}, {"date": "2021-09-10", "close": 62.76, "volume": 2654469.0}, {"date": "2021-09-13", "close": 63.32, "volume": 2733807.0}, {"date": "2021-09-14", "close": 63.39, "volume": 3565129.0}, {"date": "2021-09-15", "close": 64.62, "volume": 5075941.0}, {"date": "2021-09-16", "close": 66.64, "volume": 7308341.0}, {"date": "2021-09-17", "close": 66.48, "volume": 7995708.0}, {"date": "2021-09-20", "close": 62.45, "volume": 11430620.0}, {"date": "2021-09-21", "close": 63.54, "volume": 5286156.0}, {"date": "2021-09-22", "close": 63.6, "volume": 1862824.0}, {"date": "2021-09-23", "close": 63.65, "volume": 2896220.0}, {"date": "2021-09-24", "close": 62.03, "volume": 2627524.0}, {"date": "2021-09-27", "close": 61.53, "volume": 2332740.0}, {"date": "2021-09-28", "close": 60.02, "volume": 2209449.0}, {"date": "2021-09-29", "close": 60.84, "volume": 1941333.0}, {"date": "2021-09-30", "close": 60.88, "volume": 2969119.0}, {"date": "2021-10-01", "close": 61.68, "volume": 2234290.0}, {"date": "2021-10-04", "close": 60.27, "volume": 2094547.0}, {"date": "2021-10-05", "close": 61.88, "volume": 1962727.0}, {"date": "2021-10-06", "close": 61.86, "volume": 2732048.0}, {"date": "2021-10-07", "close": 63.38, "volume": 2178064.0}, {"date": "2021-10-08", "close": 65.51, "volume": 4013627.0}, {"date": "2021-10-11", "close": 65.43, "volume": 2872219.0}, {"date": "2021-10-12", "close": 65.29, "volume": 2054990.0}, {"date": "2021-10-13", "close": 65.77, "volume": 2016570.0}, {"date": "2021-10-14", "close": 66.81, "volume": 1574394.0}, {"date": "2021-10-15", "close": 66.21, "volume": 1593646.0}, {"date": "2021-10-18", "close": 67.13, "volume": 1684418.0}, {"date": "2021-10-19", "close": 68.51, "volume": 2446715.0}, {"date": "2021-10-20", "close": 70.58, "volume": 3231526.0}, {"date": "2021-10-21", "close": 73.12, "volume": 3389977.0}, {"date": "2021-10-22", "close": 73.54, "volume": 2843925.0}, {"date": "2021-10-25", "close": 74.86, "volume": 2165848.0}, {"date": "2021-10-26", "close": 76.55, "volume": 4030665.0}, {"date": "2021-10-27", "close": 76.34, "volume": 4092294.0}, {"date": "2021-10-28", "close": 79.25, "volume": 3684223.0}, {"date": "2021-10-29", "close": 79.67, "volume": 6016219.0}, {"date": "2021-11-01", "close": 77.65, "volume": 3668371.0}, {"date": "2021-11-02", "close": 80.76, "volume": 8553441.0}, {"date": "2021-11-03", "close": 83.4, "volume": 6857769.0}, {"date": "2021-11-04", "close": 81.08, "volume": 2466516.0}, {"date": "2021-11-05", "close": 80.28, "volume": 2803134.0}, {"date": "2021-11-08", "close": 78.93, "volume": 4542896.0}, {"date": "2021-11-09", "close": 79.65, "volume": 1761217.0}, {"date": "2021-11-10", "close": 76.07, "volume": 3101944.0}, {"date": "2021-11-11", "close": 78.1, "volume": 2364362.0}, {"date": "2021-11-12", "close": 78.78, "volume": 1209577.0}, {"date": "2021-11-15", "close": 77.77, "volume": 1365423.0}, {"date": "2021-11-16", "close": 78.14, "volume": 2025740.0}, {"date": "2021-11-17", "close": 78.5, "volume": 1680649.0}, {"date": "2021-11-18", "close": 78.41, "volume": 1581315.0}, {"date": "2021-11-19", "close": 78.31, "volume": 1979705.0}, {"date": "2021-11-22", "close": 78.3, "volume": 2243080.0}, {"date": "2021-11-23", "close": 76.68, "volume": 2328284.0}, {"date": "2021-11-24", "close": 76.71, "volume": 1718794.0}, {"date": "2021-11-26", "close": 74.35, "volume": 2079781.0}, {"date": "2021-11-29", "close": 76.31, "volume": 1764693.0}, {"date": "2021-11-30", "close": 74.45, "volume": 3916735.0}, {"date": "2021-12-01", "close": 74.0, "volume": 2585862.0}, {"date": "2021-12-02", "close": 75.48, "volume": 3484477.0}, {"date": "2021-12-03", "close": 73.62, "volume": 2521041.0}, {"date": "2021-12-06", "close": 74.4, "volume": 2344522.0}, {"date": "2021-12-07", "close": 77.7, "volume": 2630438.0}, {"date": "2021-12-08", "close": 76.98, "volume": 1801045.0}, {"date": "2021-12-09", "close": 75.76, "volume": 1675223.0}, {"date": "2021-12-10", "close": 75.34, "volume": 1299537.0}, {"date": "2021-12-13", "close": 72.39, "volume": 2955774.0}, {"date": "2021-12-14", "close": 73.04, "volume": 2888406.0}, {"date": "2021-12-15", "close": 73.94, "volume": 3098703.0}, {"date": "2021-12-16", "close": 71.09, "volume": 3320690.0}, {"date": "2021-12-17", "close": 71.58, "volume": 3681515.0}, {"date": "2021-12-20", "close": 70.58, "volume": 2950738.0}, {"date": "2021-12-21", "close": 72.16, "volume": 1772989.0}, {"date": "2021-12-22", "close": 74.0, "volume": 2675598.0}, {"date": "2021-12-23", "close": 75.74, "volume": 2084831.0}, {"date": "2021-12-27", "close": 77.25, "volume": 1692784.0}, {"date": "2021-12-28", "close": 76.73, "volume": 1671024.0}, {"date": "2021-12-29", "close": 74.5, "volume": 2138978.0}, {"date": "2021-12-30", "close": 74.77, "volume": 1308503.0}, {"date": "2021-12-31", "close": 74.5, "volume": 1269698.0}, {"date": "2022-01-03", "close": 73.52, "volume": 2061780.0}, {"date": "2022-01-04", "close": 74.31, "volume": 5905528.0}, {"date": "2022-01-05", "close": 68.98, "volume": 6245917.0}, {"date": "2022-01-06", "close": 70.59, "volume": 4383328.0}, {"date": "2022-01-07", "close": 69.5, "volume": 2937595.0}, {"date": "2022-01-10", "close": 69.31, "volume": 3005580.0}, {"date": "2022-01-11", "close": 71.68, "volume": 3126771.0}, {"date": "2022-01-12", "close": 72.14, "volume": 2577915.0}, {"date": "2022-01-13", "close": 69.86, "volume": 3779034.0}, {"date": "2022-01-14", "close": 69.4, "volume": 2946485.0}, {"date": "2022-01-18", "close": 67.96, "volume": 2782952.0}, {"date": "2022-01-19", "close": 66.88, "volume": 1648240.0}, {"date": "2022-01-20", "close": 67.08, "volume": 1689699.0}, {"date": "2022-01-21", "close": 65.82, "volume": 1957191.0}, {"date": "2022-01-24", "close": 65.41, "volume": 4460963.0}, {"date": "2022-01-25", "close": 64.76, "volume": 3302454.0}, {"date": "2022-01-26", "close": 64.53, "volume": 4259556.0}, {"date": "2022-01-27", "close": 66.0, "volume": 3718091.0}, {"date": "2022-01-28", "close": 68.19, "volume": 4423292.0}, {"date": "2022-01-31", "close": 71.16, "volume": 3496940.0}, {"date": "2022-02-01", "close": 72.46, "volume": 2288015.0}, {"date": "2022-02-02", "close": 73.18, "volume": 2407858.0}, {"date": "2022-02-03", "close": 70.91, "volume": 1769895.0}, {"date": "2022-02-04", "close": 70.93, "volume": 3417513.0}, {"date": "2022-02-07", "close": 70.73, "volume": 3495992.0}, {"date": "2022-02-08", "close": 66.38, "volume": 8759589.0}, {"date": "2022-02-09", "close": 68.83, "volume": 3520397.0}, {"date": "2022-02-10", "close": 66.0, "volume": 4075502.0}, {"date": "2022-02-11", "close": 62.76, "volume": 5144138.0}, {"date": "2022-02-14", "close": 60.57, "volume": 5940324.0}, {"date": "2022-02-15", "close": 62.5, "volume": 3550383.0}, {"date": "2022-02-16", "close": 62.2, "volume": 2175708.0}, {"date": "2022-02-17", "close": 58.41, "volume": 4065351.0}, {"date": "2022-02-18", "close": 59.14, "volume": 3921880.0}, {"date": "2022-02-22", "close": 58.03, "volume": 4641196.0}, {"date": "2022-02-23", "close": 57.99, "volume": 4226566.0}, {"date": "2022-02-24", "close": 58.76, "volume": 4292304.0}, {"date": "2022-02-25", "close": 61.01, "volume": 4212379.0}, {"date": "2022-02-28", "close": 60.12, "volume": 3509632.0}, {"date": "2022-03-01", "close": 57.75, "volume": 3078299.0}, {"date": "2022-03-02", "close": 60.13, "volume": 3548949.0}, {"date": "2022-03-03", "close": 57.78, "volume": 3816231.0}, {"date": "2022-03-04", "close": 55.89, "volume": 3637906.0}, {"date": "2022-03-07", "close": 51.16, "volume": 7045480.0}, {"date": "2022-03-08", "close": 52.27, "volume": 5374996.0}, {"date": "2022-03-09", "close": 54.97, "volume": 4897448.0}, {"date": "2022-03-10", "close": 53.45, "volume": 3426000.0}, {"date": "2022-03-11", "close": 52.29, "volume": 3386029.0}, {"date": "2022-03-14", "close": 50.85, "volume": 4425125.0}, {"date": "2022-03-15", "close": 52.08, "volume": 3419444.0}, {"date": "2022-03-16", "close": 55.46, "volume": 3462249.0}, {"date": "2022-03-17", "close": 57.66, "volume": 4110202.0}, {"date": "2022-03-18", "close": 59.47, "volume": 4677702.0}, {"date": "2022-03-21", "close": 58.4, "volume": 2401273.0}, {"date": "2022-03-22", "close": 60.15, "volume": 2841296.0}, {"date": "2022-03-23", "close": 58.98, "volume": 3282441.0}, {"date": "2022-03-24", "close": 59.25, "volume": 2469597.0}, {"date": "2022-03-25", "close": 58.66, "volume": 3898912.0}, {"date": "2022-03-28", "close": 58.58, "volume": 2485400.0}, {"date": "2022-03-29", "close": 61.78, "volume": 3417702.0}, {"date": "2022-03-30", "close": 59.31, "volume": 2692047.0}, {"date": "2022-03-31", "close": 58.47, "volume": 3452200.0}, {"date": "2022-04-01", "close": 59.78, "volume": 2667784.0}, {"date": "2022-04-04", "close": 59.94, "volume": 1912311.0}, {"date": "2022-04-05", "close": 57.48, "volume": 3073135.0}, {"date": "2022-04-06", "close": 56.3, "volume": 3142098.0}, {"date": "2022-04-07", "close": 55.81, "volume": 3540415.0}, {"date": "2022-04-08", "close": 57.7, "volume": 4032429.0}, {"date": "2022-04-11", "close": 56.26, "volume": 2885864.0}, {"date": "2022-04-12", "close": 55.5, "volume": 2903556.0}, {"date": "2022-04-13", "close": 56.49, "volume": 1572800.0}, {"date": "2022-04-14", "close": 55.25, "volume": 1825408.0}, {"date": "2022-04-18", "close": 54.55, "volume": 2725482.0}, {"date": "2022-04-19", "close": 56.43, "volume": 3427585.0}, {"date": "2022-04-20", "close": 57.93, "volume": 2122541.0}, {"date": "2022-04-21", "close": 53.87, "volume": 4008328.0}, {"date": "2022-04-22", "close": 51.77, "volume": 3101169.0}, {"date": "2022-04-25", "close": 53.0, "volume": 3805568.0}, {"date": "2022-04-26", "close": 50.88, "volume": 4870598.0}, {"date": "2022-04-27", "close": 51.68, "volume": 4228882.0}, {"date": "2022-04-28", "close": 52.58, "volume": 4757495.0}, {"date": "2022-04-29", "close": 50.97, "volume": 4619111.0}, {"date": "2022-05-02", "close": 52.94, "volume": 5681517.0}, {"date": "2022-05-03", "close": 54.29, "volume": 6928075.0}, {"date": "2022-05-04", "close": 57.35, "volume": 5456364.0}, {"date": "2022-05-05", "close": 55.36, "volume": 6069775.0}, {"date": "2022-05-06", "close": 53.55, "volume": 4837092.0}, {"date": "2022-05-09", "close": 49.86, "volume": 6135182.0}, {"date": "2022-05-10", "close": 51.16, "volume": 3805442.0}, {"date": "2022-05-11", "close": 50.15, "volume": 6939537.0}, {"date": "2022-05-12", "close": 48.3, "volume": 10746020.0}, {"date": "2022-05-13", "close": 51.57, "volume": 4879384.0}, {"date": "2022-05-16", "close": 50.94, "volume": 2540964.0}, {"date": "2022-05-17", "close": 53.08, "volume": 4567752.0}, {"date": "2022-05-18", "close": 50.76, "volume": 4415576.0}, {"date": "2022-05-19", "close": 50.46, "volume": 2885084.0}, {"date": "2022-05-20", "close": 51.76, "volume": 3579360.0}, {"date": "2022-05-23", "close": 51.95, "volume": 2593042.0}, {"date": "2022-05-24", "close": 49.99, "volume": 4140042.0}, {"date": "2022-05-25", "close": 50.6, "volume": 2506427.0}, {"date": "2022-05-26", "close": 54.44, "volume": 3833526.0}, {"date": "2022-05-27", "close": 56.04, "volume": 2656745.0}, {"date": "2022-05-31", "close": 54.81, "volume": 4388258.0}, {"date": "2022-06-01", "close": 54.46, "volume": 2323681.0}, {"date": "2022-06-02", "close": 56.35, "volume": 2611045.0}, {"date": "2022-06-03", "close": 55.32, "volume": 2587286.0}, {"date": "2022-06-06", "close": 56.51, "volume": 2782717.0}, {"date": "2022-06-07", "close": 56.95, "volume": 1947188.0}, {"date": "2022-06-08", "close": 54.85, "volume": 1597436.0}, {"date": "2022-06-09", "close": 53.17, "volume": 1395592.0}, {"date": "2022-06-10", "close": 51.05, "volume": 1947448.0}, {"date": "2022-06-13", "close": 46.76, "volume": 3242743.0}, {"date": "2022-06-14", "close": 47.1, "volume": 3394717.0}, {"date": "2022-06-15", "close": 48.69, "volume": 3323849.0}, {"date": "2022-06-16", "close": 45.06, "volume": 3510317.0}, {"date": "2022-06-17", "close": 45.18, "volume": 6186285.0}, {"date": "2022-06-21", "close": 46.37, "volume": 2383166.0}, {"date": "2022-06-22", "close": 45.82, "volume": 2559298.0}, {"date": "2022-06-23", "close": 46.39, "volume": 2703978.0}, {"date": "2022-06-24", "close": 48.57, "volume": 4085247.0}, {"date": "2022-06-27", "close": 48.47, "volume": 2870950.0}, {"date": "2022-06-28", "close": 48.56, "volume": 5603168.0}, {"date": "2022-06-29", "close": 47.35, "volume": 2394510.0}, {"date": "2022-06-30", "close": 46.29, "volume": 2552078.0}, {"date": "2022-07-01", "close": 46.73, "volume": 2350047.0}, {"date": "2022-07-05", "close": 47.65, "volume": 2067643.0}, {"date": "2022-07-06", "close": 47.34, "volume": 3089510.0}, {"date": "2022-07-07", "close": 48.69, "volume": 2715482.0}, {"date": "2022-07-08", "close": 47.55, "volume": 1739699.0}, {"date": "2022-07-11", "close": 47.27, "volume": 1811240.0}, {"date": "2022-07-12", "close": 46.67, "volume": 2259457.0}, {"date": "2022-07-13", "close": 46.17, "volume": 2267870.0}, {"date": "2022-07-14", "close": 45.83, "volume": 3341566.0}, {"date": "2022-07-15", "close": 48.24, "volume": 2773502.0}, {"date": "2022-07-18", "close": 48.71, "volume": 3334272.0}, {"date": "2022-07-19", "close": 50.79, "volume": 2702419.0}, {"date": "2022-07-20", "close": 51.61, "volume": 2233610.0}, {"date": "2022-07-21", "close": 52.45, "volume": 3096157.0}, {"date": "2022-07-22", "close": 51.33, "volume": 2232643.0}, {"date": "2022-07-25", "close": 52.14, "volume": 1801241.0}, {"date": "2022-07-26", "close": 51.1, "volume": 1458215.0}, {"date": "2022-07-27", "close": 52.63, "volume": 1664637.0}, {"date": "2022-07-28", "close": 55.44, "volume": 3366360.0}, {"date": "2022-07-29", "close": 55.46, "volume": 4572168.0}, {"date": "2022-08-01", "close": 55.53, "volume": 4048828.0}, {"date": "2022-08-02", "close": 52.24, "volume": 4516851.0}, {"date": "2022-08-03", "close": 53.29, "volume": 3857774.0}, {"date": "2022-08-04", "close": 53.24, "volume": 2649852.0}, {"date": "2022-08-05", "close": 52.42, "volume": 2305377.0}, {"date": "2022-08-08", "close": 52.81, "volume": 2407380.0}, {"date": "2022-08-09", "close": 51.75, "volume": 1680657.0}, {"date": "2022-08-10", "close": 55.5, "volume": 2943626.0}, {"date": "2022-08-11", "close": 56.66, "volume": 4157353.0}, {"date": "2022-08-12", "close": 57.12, "volume": 2030352.0}, {"date": "2022-08-15", "close": 57.52, "volume": 2044146.0}, {"date": "2022-08-16", "close": 57.2, "volume": 1981195.0}, {"date": "2022-08-17", "close": 56.54, "volume": 2455955.0}, {"date": "2022-08-18", "close": 55.83, "volume": 2145714.0}, {"date": "2022-08-19", "close": 54.09, "volume": 1839575.0}, {"date": "2022-08-22", "close": 52.92, "volume": 1710248.0}, {"date": "2022-08-23", "close": 52.83, "volume": 1566845.0}, {"date": "2022-08-24", "close": 53.16, "volume": 1158816.0}, {"date": "2022-08-25", "close": 54.42, "volume": 1173130.0}, {"date": "2022-08-26", "close": 51.63, "volume": 1385629.0}, {"date": "2022-08-29", "close": 51.15, "volume": 2426970.0}, {"date": "2022-08-30", "close": 50.7, "volume": 2287302.0}, {"date": "2022-08-31", "close": 50.56, "volume": 2638337.0}, {"date": "2022-09-01", "close": 50.13, "volume": 2386520.0}, {"date": "2022-09-02", "close": 49.25, "volume": 2327678.0}, {"date": "2022-09-06", "close": 48.52, "volume": 3601987.0}, {"date": "2022-09-07", "close": 49.43, "volume": 3009080.0}, {"date": "2022-09-08", "close": 50.07, "volume": 2086023.0}, {"date": "2022-09-09", "close": 51.5, "volume": 2132682.0}, {"date": "2022-09-12", "close": 52.68, "volume": 2143278.0}, {"date": "2022-09-13", "close": 50.0, "volume": 2881344.0}, {"date": "2022-09-14", "close": 50.14, "volume": 3504657.0}, {"date": "2022-09-15", "close": 49.64, "volume": 5377214.0}, {"date": "2022-09-16", "close": 48.52, "volume": 6309830.0}, {"date": "2022-09-19", "close": 49.51, "volume": 2793457.0}, {"date": "2022-09-20", "close": 47.68, "volume": 3838362.0}, {"date": "2022-09-21", "close": 46.12, "volume": 2982163.0}, {"date": "2022-09-22", "close": 45.11, "volume": 4181458.0}, {"date": "2022-09-23", "close": 43.89, "volume": 5820582.0}, {"date": "2022-09-26", "close": 43.66, "volume": 5711255.0}, {"date": "2022-09-27", "close": 43.93, "volume": 3709923.0}, {"date": "2022-09-28", "close": 45.02, "volume": 4032005.0}, {"date": "2022-09-29", "close": 43.3, "volume": 4531879.0}, {"date": "2022-09-30", "close": 43.0, "volume": 4107129.0}, {"date": "2022-10-03", "close": 43.97, "volume": 4196714.0}, {"date": "2022-10-04", "close": 47.39, "volume": 5246116.0}, {"date": "2022-10-05", "close": 47.29, "volume": 2382208.0}, {"date": "2022-10-06", "close": 47.04, "volume": 3630646.0}, {"date": "2022-10-07", "close": 44.9, "volume": 4139102.0}, {"date": "2022-10-10", "close": 44.99, "volume": 4073584.0}, {"date": "2022-10-11", "close": 44.14, "volume": 4993926.0}, {"date": "2022-10-12", "close": 44.38, "volume": 3410388.0}, {"date": "2022-10-13", "close": 45.52, "volume": 4729866.0}, {"date": "2022-10-14", "close": 44.32, "volume": 2805035.0}, {"date": "2022-10-17", "close": 45.18, "volume": 2907924.0}, {"date": "2022-10-18", "close": 46.44, "volume": 2167650.0}, {"date": "2022-10-19", "close": 45.77, "volume": 2257950.0}, {"date": "2022-10-20", "close": 44.91, "volume": 2413465.0}, {"date": "2022-10-21", "close": 46.34, "volume": 2503485.0}, {"date": "2022-10-24", "close": 46.26, "volume": 2729038.0}, {"date": "2022-10-25", "close": 47.27, "volume": 5846767.0}, {"date": "2022-10-26", "close": 48.24, "volume": 3705255.0}, {"date": "2022-10-27", "close": 48.73, "volume": 3330118.0}, {"date": "2022-10-28", "close": 49.38, "volume": 4017162.0}, {"date": "2022-10-31", "close": 48.63, "volume": 3895244.0}, {"date": "2022-11-01", "close": 49.47, "volume": 4136334.0}, {"date": "2022-11-02", "close": 49.84, "volume": 3744633.0}, {"date": "2022-11-03", "close": 48.48, "volume": 2369879.0}, {"date": "2022-11-04", "close": 51.33, "volume": 3009185.0}, {"date": "2022-11-07", "close": 52.54, "volume": 3441568.0}, {"date": "2022-11-08", "close": 52.66, "volume": 2928076.0}, {"date": "2022-11-09", "close": 50.5, "volume": 2475209.0}, {"date": "2022-11-10", "close": 56.38, "volume": 6769626.0}, {"date": "2022-11-11", "close": 57.08, "volume": 6602987.0}, {"date": "2022-11-14", "close": 53.62, "volume": 3105215.0}, {"date": "2022-11-15", "close": 54.17, "volume": 3339454.0}, {"date": "2022-11-16", "close": 53.14, "volume": 2260153.0}, {"date": "2022-11-17", "close": 51.94, "volume": 2576575.0}, {"date": "2022-11-18", "close": 51.84, "volume": 1419748.0}, {"date": "2022-11-21", "close": 51.33, "volume": 2627935.0}, {"date": "2022-11-22", "close": 51.85, "volume": 2914529.0}, {"date": "2022-11-23", "close": 52.08, "volume": 1010022.0}, {"date": "2022-11-25", "close": 51.85, "volume": 783368.0}, {"date": "2022-11-28", "close": 50.55, "volume": 1722576.0}, {"date": "2022-11-29", "close": 50.55, "volume": 1833127.0}, {"date": "2022-11-30", "close": 51.92, "volume": 5771021.0}, {"date": "2022-12-01", "close": 52.55, "volume": 6561458.0}, {"date": "2022-12-02", "close": 52.25, "volume": 3864364.0}, {"date": "2022-12-05", "close": 49.57, "volume": 2635680.0}, {"date": "2022-12-06", "close": 49.05, "volume": 2288621.0}, {"date": "2022-12-07", "close": 47.35, "volume": 4520260.0}, {"date": "2022-12-08", "close": 48.27, "volume": 3904474.0}, {"date": "2022-12-09", "close": 48.0, "volume": 1972549.0}, {"date": "2022-12-12", "close": 48.33, "volume": 3005721.0}, {"date": "2022-12-13", "close": 49.94, "volume": 2422262.0}, {"date": "2022-12-14", "close": 49.35, "volume": 2767555.0}, {"date": "2022-12-15", "close": 47.47, "volume": 3034775.0}, {"date": "2022-12-16", "close": 46.58, "volume": 4228699.0}, {"date": "2022-12-19", "close": 46.0, "volume": 2968667.0}, {"date": "2022-12-20", "close": 46.23, "volume": 2568646.0}, {"date": "2022-12-21", "close": 47.65, "volume": 3629437.0}, {"date": "2022-12-22", "close": 46.61, "volume": 3690682.0}, {"date": "2022-12-23", "close": 46.87, "volume": 1666296.0}, {"date": "2022-12-27", "close": 45.89, "volume": 2705004.0}, {"date": "2022-12-28", "close": 45.2, "volume": 1577954.0}, {"date": "2022-12-29", "close": 46.74, "volume": 1417632.0}, {"date": "2022-12-30", "close": 46.42, "volume": 1712885.0}, {"date": "2023-01-03", "close": 46.68, "volume": 4108167.0}, {"date": "2023-01-04", "close": 48.1, "volume": 2865389.0}, {"date": "2023-01-05", "close": 47.4, "volume": 2393541.0}, {"date": "2023-01-06", "close": 48.18, "volume": 2388651.0}, {"date": "2023-01-09", "close": 49.64, "volume": 2929081.0}, {"date": "2023-01-10", "close": 50.13, "volume": 2494771.0}, {"date": "2023-01-11", "close": 52.23, "volume": 3862036.0}, {"date": "2023-01-12", "close": 53.67, "volume": 5687644.0}, {"date": "2023-01-13", "close": 54.0, "volume": 3012855.0}, {"date": "2023-01-17", "close": 53.53, "volume": 3642568.0}, {"date": "2023-01-18", "close": 53.01, "volume": 2238402.0}, {"date": "2023-01-19", "close": 50.5, "volume": 5307316.0}, {"date": "2023-01-20", "close": 53.18, "volume": 5984718.0}, {"date": "2023-01-23", "close": 53.89, "volume": 2593222.0}, {"date": "2023-01-24", "close": 53.37, "volume": 2094747.0}, {"date": "2023-01-25", "close": 53.57, "volume": 2167684.0}, {"date": "2023-01-26", "close": 55.32, "volume": 2710944.0}, {"date": "2023-01-27", "close": 55.5, "volume": 2546403.0}, {"date": "2023-01-30", "close": 54.43, "volume": 2262295.0}, {"date": "2023-01-31", "close": 55.81, "volume": 2720188.0}, {"date": "2023-02-01", "close": 56.99, "volume": 3092483.0}, {"date": "2023-02-02", "close": 58.01, "volume": 3472502.0}, {"date": "2023-02-03", "close": 57.15, "volume": 2662606.0}, {"date": "2023-02-06", "close": 56.02, "volume": 3043189.0}, {"date": "2023-02-07", "close": 58.94, "volume": 6339510.0}, {"date": "2023-02-08", "close": 58.27, "volume": 4691128.0}, {"date": "2023-02-09", "close": 57.7, "volume": 3992821.0}, {"date": "2023-02-10", "close": 57.99, "volume": 2548888.0}, {"date": "2023-02-13", "close": 59.1, "volume": 2877617.0}, {"date": "2023-02-14", "close": 58.6, "volume": 3091900.0}, {"date": "2023-02-15", "close": 58.9, "volume": 2619498.0}, {"date": "2023-02-16", "close": 57.55, "volume": 3012084.0}, {"date": "2023-02-17", "close": 57.18, "volume": 1936711.0}, {"date": "2023-02-21", "close": 55.7, "volume": 2404199.0}, {"date": "2023-02-22", "close": 55.51, "volume": 1844547.0}, {"date": "2023-02-23", "close": 55.9, "volume": 1910018.0}, {"date": "2023-02-24", "close": 55.03, "volume": 2648550.0}, {"date": "2023-02-27", "close": 55.65, "volume": 3023713.0}, {"date": "2023-02-28", "close": 56.35, "volume": 2966522.0}, {"date": "2023-03-01", "close": 55.95, "volume": 2020300.0}, {"date": "2023-03-02", "close": 55.81, "volume": 1890105.0}, {"date": "2023-03-03", "close": 56.96, "volume": 1784676.0}, {"date": "2023-03-06", "close": 57.08, "volume": 1974435.0}, {"date": "2023-03-07", "close": 55.85, "volume": 2861977.0}, {"date": "2023-03-08", "close": 57.0, "volume": 2968154.0}, {"date": "2023-03-09", "close": 54.45, "volume": 3543377.0}, {"date": "2023-03-10", "close": 50.31, "volume": 10674050.0}, {"date": "2023-03-13", "close": 49.83, "volume": 5910758.0}, {"date": "2023-03-14", "close": 50.87, "volume": 4010577.0}, {"date": "2023-03-15", "close": 49.83, "volume": 3122378.0}, {"date": "2023-03-16", "close": 49.74, "volume": 4605740.0}, {"date": "2023-03-17", "close": 48.44, "volume": 4769328.0}, {"date": "2023-03-20", "close": 48.6, "volume": 4244227.0}, {"date": "2023-03-21", "close": 51.03, "volume": 2931228.0}, {"date": "2023-03-22", "close": 50.36, "volume": 2601869.0}, {"date": "2023-03-23", "close": 50.57, "volume": 3090206.0}, {"date": "2023-03-24", "close": 50.05, "volume": 3184231.0}, {"date": "2023-03-27", "close": 50.42, "volume": 2405643.0}, {"date": "2023-03-28", "close": 50.35, "volume": 2085364.0}, {"date": "2023-03-29", "close": 51.13, "volume": 1984425.0}, {"date": "2023-03-30", "close": 51.35, "volume": 1829513.0}, {"date": "2023-03-31", "close": 52.52, "volume": 2007223.0}, {"date": "2023-04-03", "close": 51.93, "volume": 2236508.0}, {"date": "2023-04-04", "close": 51.01, "volume": 2066364.0}, {"date": "2023-04-05", "close": 49.81, "volume": 2951526.0}, {"date": "2023-04-06", "close": 49.31, "volume": 2388721.0}, {"date": "2023-04-10", "close": 50.4, "volume": 3326609.0}, {"date": "2023-04-11", "close": 51.5, "volume": 3212047.0}, {"date": "2023-04-12", "close": 51.29, "volume": 2237077.0}, {"date": "2023-04-13", "close": 52.0, "volume": 1697491.0}, {"date": "2023-04-14", "close": 51.91, "volume": 2188268.0}, {"date": "2023-04-17", "close": 52.32, "volume": 1636500.0}, {"date": "2023-04-18", "close": 53.03, "volume": 3192260.0}, {"date": "2023-04-19", "close": 53.92, "volume": 2650954.0}, {"date": "2023-04-20", "close": 52.96, "volume": 3537860.0}, {"date": "2023-04-21", "close": 52.52, "volume": 2958051.0}, {"date": "2023-04-24", "close": 52.49, "volume": 2305682.0}, {"date": "2023-04-25", "close": 51.04, "volume": 3531059.0}, {"date": "2023-04-26", "close": 50.3, "volume": 2792297.0}, {"date": "2023-04-27", "close": 51.36, "volume": 1961268.0}, {"date": "2023-04-28", "close": 53.07, "volume": 2712799.0}, {"date": "2023-05-01", "close": 53.25, "volume": 2915011.0}, {"date": "2023-05-02", "close": 51.22, "volume": 2858846.0}, {"date": "2023-05-03", "close": 51.31, "volume": 3151686.0}, {"date": "2023-05-04", "close": 49.6, "volume": 3856656.0}, {"date": "2023-05-05", "close": 51.51, "volume": 4398756.0}, {"date": "2023-05-08", "close": 49.31, "volume": 5085449.0}, {"date": "2023-05-09", "close": 49.01, "volume": 2643598.0}, {"date": "2023-05-10", "close": 49.18, "volume": 3310988.0}, {"date": "2023-05-11", "close": 48.61, "volume": 2630476.0}, {"date": "2023-05-12", "close": 48.49, "volume": 2529376.0}, {"date": "2023-05-15", "close": 49.11, "volume": 2674558.0}, {"date": "2023-05-16", "close": 47.79, "volume": 2607971.0}, {"date": "2023-05-17", "close": 49.39, "volume": 2269734.0}, {"date": "2023-05-18", "close": 49.97, "volume": 2329491.0}, {"date": "2023-05-19", "close": 50.03, "volume": 2834019.0}, {"date": "2023-05-22", "close": 51.19, "volume": 2514054.0}, {"date": "2023-05-23", "close": 50.12, "volume": 2018935.0}, {"date": "2023-05-24", "close": 49.44, "volume": 2049865.0}, {"date": "2023-05-25", "close": 50.7, "volume": 2756118.0}, {"date": "2023-05-26", "close": 51.68, "volume": 1946939.0}, {"date": "2023-05-30", "close": 51.67, "volume": 2583126.0}, {"date": "2023-05-31", "close": 51.49, "volume": 5240989.0}, {"date": "2023-06-01", "close": 52.43, "volume": 2313226.0}, {"date": "2023-06-02", "close": 53.63, "volume": 2826551.0}, {"date": "2023-06-05", "close": 54.05, "volume": 2443073.0}, {"date": "2023-06-06", "close": 54.53, "volume": 2417995.0}, {"date": "2023-06-07", "close": 54.7, "volume": 3012460.0}, {"date": "2023-06-08", "close": 54.71, "volume": 2310133.0}, {"date": "2023-06-09", "close": 55.18, "volume": 2109886.0}, {"date": "2023-06-12", "close": 55.67, "volume": 2249569.0}, {"date": "2023-06-13", "close": 56.89, "volume": 2028617.0}, {"date": "2023-06-14", "close": 57.03, "volume": 2068151.0}, {"date": "2023-06-15", "close": 58.61, "volume": 3081160.0}, {"date": "2023-06-16", "close": 57.2, "volume": 4649348.0}, {"date": "2023-06-20", "close": 56.63, "volume": 2668999.0}, {"date": "2023-06-21", "close": 55.78, "volume": 3991335.0}, {"date": "2023-06-22", "close": 55.19, "volume": 4533741.0}, {"date": "2023-06-23", "close": 53.59, "volume": 9377101.0}, {"date": "2023-06-26", "close": 53.09, "volume": 6229616.0}, {"date": "2023-06-27", "close": 54.92, "volume": 2390146.0}, {"date": "2023-06-28", "close": 55.74, "volume": 3331657.0}, {"date": "2023-06-29", "close": 55.95, "volume": 2773104.0}, {"date": "2023-06-30", "close": 56.0, "volume": 3683426.0}, {"date": "2023-07-03", "close": 56.5, "volume": 1342889.0}, {"date": "2023-07-05", "close": 55.27, "volume": 1755893.0}, {"date": "2023-07-06", "close": 53.91, "volume": 2835866.0}, {"date": "2023-07-07", "close": 54.87, "volume": 1910248.0}, {"date": "2023-07-10", "close": 55.17, "volume": 1886986.0}, {"date": "2023-07-11", "close": 56.31, "volume": 2657352.0}, {"date": "2023-07-12", "close": 58.59, "volume": 4318072.0}, {"date": "2023-07-13", "close": 61.21, "volume": 5505098.0}, {"date": "2023-07-14", "close": 60.56, "volume": 2687650.0}, {"date": "2023-07-17", "close": 60.68, "volume": 2720033.0}, {"date": "2023-07-18", "close": 61.75, "volume": 2560578.0}, {"date": "2023-07-19", "close": 61.09, "volume": 4655799.0}, {"date": "2023-07-20", "close": 60.99, "volume": 2811747.0}, {"date": "2023-07-21", "close": 60.49, "volume": 2640923.0}, {"date": "2023-07-24", "close": 60.77, "volume": 2017382.0}, {"date": "2023-07-25", "close": 60.93, "volume": 1902391.0}, {"date": "2023-07-26", "close": 60.68, "volume": 2004275.0}, {"date": "2023-07-27", "close": 59.13, "volume": 2495839.0}, {"date": "2023-07-28", "close": 59.95, "volume": 1642424.0}, {"date": "2023-07-31", "close": 59.38, "volume": 2452588.0}, {"date": "2023-08-01", "close": 59.73, "volume": 1568172.0}, {"date": "2023-08-02", "close": 58.91, "volume": 1808548.0}, {"date": "2023-08-03", "close": 59.24, "volume": 2054329.0}, {"date": "2023-08-04", "close": 60.19, "volume": 3211332.0}, {"date": "2023-08-07", "close": 61.81, "volume": 5204016.0}, {"date": "2023-08-08", "close": 61.19, "volume": 3451670.0}, {"date": "2023-08-09", "close": 61.57, "volume": 4422859.0}, {"date": "2023-08-10", "close": 62.31, "volume": 4353958.0}, {"date": "2023-08-11", "close": 61.91, "volume": 2093337.0}, {"date": "2023-08-14", "close": 61.78, "volume": 2441392.0}, {"date": "2023-08-15", "close": 60.45, "volume": 2043627.0}, {"date": "2023-08-16", "close": 59.14, "volume": 3338660.0}, {"date": "2023-08-17", "close": 59.15, "volume": 2232059.0}, {"date": "2023-08-18", "close": 60.2, "volume": 2205618.0}, {"date": "2023-08-21", "close": 59.86, "volume": 2087100.0}, {"date": "2023-08-22", "close": 59.04, "volume": 2403974.0}, {"date": "2023-08-23", "close": 60.22, "volume": 3819831.0}, {"date": "2023-08-24", "close": 59.55, "volume": 2609830.0}, {"date": "2023-08-25", "close": 59.5, "volume": 1980887.0}, {"date": "2023-08-28", "close": 60.64, "volume": 4215537.0}, {"date": "2023-08-29", "close": 61.72, "volume": 3502546.0}, {"date": "2023-08-30", "close": 61.87, "volume": 4135008.0}, {"date": "2023-08-31", "close": 62.81, "volume": 8895053.0}, {"date": "2023-09-01", "close": 62.2, "volume": 3926612.0}, {"date": "2023-09-05", "close": 61.98, "volume": 5758085.0}, {"date": "2023-09-06", "close": 61.72, "volume": 3483512.0}, {"date": "2023-09-07", "close": 61.38, "volume": 3865136.0}, {"date": "2023-09-08", "close": 62.82, "volume": 3700147.0}, {"date": "2023-09-11", "close": 63.2, "volume": 3542526.0}, {"date": "2023-09-12", "close": 63.79, "volume": 3360968.0}, {"date": "2023-09-13", "close": 63.22, "volume": 3957674.0}, {"date": "2023-09-14", "close": 63.72, "volume": 4974442.0}, {"date": "2023-09-15", "close": 64.4, "volume": 8069865.0}, {"date": "2023-09-18", "close": 64.46, "volume": 2569991.0}, {"date": "2023-09-19", "close": 63.43, "volume": 2765726.0}, {"date": "2023-09-20", "close": 63.63, "volume": 2755454.0}, {"date": "2023-09-21", "close": 61.38, "volume": 2982493.0}, {"date": "2023-09-22", "close": 62.16, "volume": 3991671.0}, {"date": "2023-09-25", "close": 63.55, "volume": 3966859.0}, {"date": "2023-09-26", "close": 61.51, "volume": 2579313.0}, {"date": "2023-09-27", "close": 62.09, "volume": 2667318.0}, {"date": "2023-09-28", "close": 62.55, "volume": 2152720.0}, {"date": "2023-09-29", "close": 61.6, "volume": 3514120.0}, {"date": "2023-10-02", "close": 60.99, "volume": 1973672.0}, {"date": "2023-10-03", "close": 59.0, "volume": 4492588.0}, {"date": "2023-10-04", "close": 59.77, "volume": 4120109.0}, {"date": "2023-10-05", "close": 60.42, "volume": 2782994.0}, {"date": "2023-10-06", "close": 62.03, "volume": 3795270.0}, {"date": "2023-10-09", "close": 61.6, "volume": 1874923.0}, {"date": "2023-10-10", "close": 62.07, "volume": 2498615.0}, {"date": "2023-10-11", "close": 63.1, "volume": 3355283.0}, {"date": "2023-10-12", "close": 61.3, "volume": 3807923.0}, {"date": "2023-10-13", "close": 60.25, "volume": 4288212.0}, {"date": "2023-10-16", "close": 60.34, "volume": 3542459.0}, {"date": "2023-10-17", "close": 60.44, "volume": 4310060.0}, {"date": "2023-10-18", "close": 57.95, "volume": 3554958.0}, {"date": "2023-10-19", "close": 55.61, "volume": 5312387.0}, {"date": "2023-10-20", "close": 54.91, "volume": 3637583.0}, {"date": "2023-10-23", "close": 55.23, "volume": 3136198.0}, {"date": "2023-10-24", "close": 56.22, "volume": 2725998.0}, {"date": "2023-10-25", "close": 54.88, "volume": 1749855.0}, {"date": "2023-10-26", "close": 54.57, "volume": 2919735.0}, {"date": "2023-10-27", "close": 54.1, "volume": 1982498.0}, {"date": "2023-10-30", "close": 55.06, "volume": 2330288.0}, {"date": "2023-10-31", "close": 55.4, "volume": 2734934.0}, {"date": "2023-11-01", "close": 56.95, "volume": 3229689.0}, {"date": "2023-11-02", "close": 58.72, "volume": 3934862.0}, {"date": "2023-11-03", "close": 61.09, "volume": 3803969.0}, {"date": "2023-11-06", "close": 59.38, "volume": 3829778.0}, {"date": "2023-11-07", "close": 62.34, "volume": 5975183.0}, {"date": "2023-11-08", "close": 62.41, "volume": 3262533.0}, {"date": "2023-11-09", "close": 62.3, "volume": 2914624.0}, {"date": "2023-11-10", "close": 63.55, "volume": 2885923.0}, {"date": "2023-11-13", "close": 63.97, "volume": 2403375.0}, {"date": "2023-11-14", "close": 66.63, "volume": 5561203.0}, {"date": "2023-11-15", "close": 66.41, "volume": 2968425.0}, {"date": "2023-11-16", "close": 66.03, "volume": 2743449.0}, {"date": "2023-11-17", "close": 66.92, "volume": 2358290.0}, {"date": "2023-11-20", "close": 68.09, "volume": 2322365.0}, {"date": "2023-11-21", "close": 68.22, "volume": 2078598.0}, {"date": "2023-11-22", "close": 68.45, "volume": 2260212.0}, {"date": "2023-11-24", "close": 69.2, "volume": 1342452.0}, {"date": "2023-11-27", "close": 69.06, "volume": 3121026.0}, {"date": "2023-11-28", "close": 69.38, "volume": 3723012.0}, {"date": "2023-11-29", "close": 74.74, "volume": 11030630.0}, {"date": "2023-11-30", "close": 75.84, "volume": 7853543.0}, {"date": "2023-12-01", "close": 74.87, "volume": 5213777.0}, {"date": "2023-12-04", "close": 75.22, "volume": 4967195.0}, {"date": "2023-12-05", "close": 75.44, "volume": 2901721.0}, {"date": "2023-12-06", "close": 74.73, "volume": 3098606.0}, {"date": "2023-12-07", "close": 75.49, "volume": 1837194.0}, {"date": "2023-12-08", "close": 76.95, "volume": 3281005.0}, {"date": "2023-12-11", "close": 77.23, "volume": 2069228.0}, {"date": "2023-12-12", "close": 77.54, "volume": 2368456.0}, {"date": "2023-12-13", "close": 79.58, "volume": 4566881.0}, {"date": "2023-12-14", "close": 83.01, "volume": 6023569.0}, {"date": "2023-12-15", "close": 83.81, "volume": 8285223.0}, {"date": "2023-12-18", "close": 84.47, "volume": 5460953.0}, {"date": "2023-12-19", "close": 84.69, "volume": 3374886.0}, {"date": "2023-12-20", "close": 82.03, "volume": 4571098.0}, {"date": "2023-12-21", "close": 81.85, "volume": 5426667.0}, {"date": "2023-12-22", "close": 81.92, "volume": 4140276.0}, {"date": "2023-12-26", "close": 82.18, "volume": 2245163.0}, {"date": "2023-12-27", "close": 83.34, "volume": 1353373.0}, {"date": "2023-12-28", "close": 83.58, "volume": 974112.0}, {"date": "2023-12-29", "close": 82.85, "volume": 1699703.0}, {"date": "2024-01-02", "close": 81.31, "volume": 3273273.0}, {"date": "2024-01-03", "close": 79.89, "volume": 3171980.0}, {"date": "2024-01-04", "close": 79.96, "volume": 1666353.0}, {"date": "2024-01-05", "close": 81.27, "volume": 2314398.0}, {"date": "2024-01-08", "close": 82.12, "volume": 2299207.0}, {"date": "2024-01-09", "close": 81.4, "volume": 2075720.0}, {"date": "2024-01-10", "close": 82.42, "volume": 3452042.0}, {"date": "2024-01-11", "close": 81.87, "volume": 3192501.0}, {"date": "2024-01-12", "close": 81.79, "volume": 1991907.0}, {"date": "2024-01-16", "close": 81.55, "volume": 2334314.0}, {"date": "2024-01-17", "close": 81.2, "volume": 1692290.0}, {"date": "2024-01-18", "close": 81.56, "volume": 1519872.0}, {"date": "2024-01-19", "close": 84.19, "volume": 3990313.0}, {"date": "2024-01-22", "close": 84.26, "volume": 2247493.0}, {"date": "2024-01-23", "close": 83.99, "volume": 2083370.0}, {"date": "2024-01-24", "close": 83.34, "volume": 3310885.0}, {"date": "2024-01-25", "close": 85.35, "volume": 3838167.0}, {"date": "2024-01-26", "close": 86.75, "volume": 4084892.0}, {"date": "2024-01-29", "close": 87.16, "volume": 2614491.0}, {"date": "2024-01-30", "close": 87.77, "volume": 3921956.0}, {"date": "2024-01-31", "close": 86.58, "volume": 4442567.0}, {"date": "2024-02-01", "close": 88.15, "volume": 3807705.0}, {"date": "2024-02-02", "close": 89.52, "volume": 2798709.0}, {"date": "2024-02-05", "close": 88.45, "volume": 4246740.0}, {"date": "2024-02-06", "close": 93.58, "volume": 7651953.0}, {"date": "2024-02-07", "close": 94.73, "volume": 5437099.0}, {"date": "2024-02-08", "close": 96.55, "volume": 6753583.0}, {"date": "2024-02-09", "close": 97.03, "volume": 5026142.0}, {"date": "2024-02-12", "close": 97.62, "volume": 3042840.0}, {"date": "2024-02-13", "close": 95.88, "volume": 4600647.0}, {"date": "2024-02-14", "close": 95.95, "volume": 7349271.0}, {"date": "2024-02-15", "close": 96.22, "volume": 5922015.0}, {"date": "2024-02-16", "close": 95.66, "volume": 3477959.0}, {"date": "2024-02-20", "close": 93.14, "volume": 4874650.0}, {"date": "2024-02-21", "close": 93.66, "volume": 3569873.0}, {"date": "2024-02-22", "close": 95.77, "volume": 3943789.0}, {"date": "2024-02-23", "close": 95.8, "volume": 2373775.0}, {"date": "2024-02-26", "close": 95.8, "volume": 2048759.0}, {"date": "2024-02-27", "close": 96.02, "volume": 3406622.0}, {"date": "2024-02-28", "close": 95.85, "volume": 2616375.0}, {"date": "2024-02-29", "close": 98.26, "volume": 6604696.0}, {"date": "2024-03-01", "close": 98.93, "volume": 5458628.0}, {"date": "2024-03-04", "close": 98.62, "volume": 7643731.0}, {"date": "2024-03-05", "close": 96.61, "volume": 3222716.0}, {"date": "2024-03-06", "close": 97.0, "volume": 3419781.0}, {"date": "2024-03-07", "close": 97.98, "volume": 2598401.0}, {"date": "2024-03-08", "close": 98.65, "volume": 3107960.0}, {"date": "2024-03-11", "close": 97.39, "volume": 3479702.0}, {"date": "2024-03-12", "close": 99.18, "volume": 1804093.0}, {"date": "2024-03-13", "close": 97.96, "volume": 3886240.0}, {"date": "2024-03-14", "close": 96.84, "volume": 1958135.0}, {"date": "2024-03-15", "close": 96.7, "volume": 2904378.0}, {"date": "2024-03-18", "close": 95.15, "volume": 3950261.0}, {"date": "2024-03-19", "close": 95.76, "volume": 2027693.0}, {"date": "2024-03-20", "close": 98.6, "volume": 2836997.0}, {"date": "2024-03-21", "close": 101.64, "volume": 4760151.0}, {"date": "2024-03-22", "close": 100.76, "volume": 2588912.0}, {"date": "2024-03-25", "close": 100.85, "volume": 1938058.0}, {"date": "2024-03-26", "close": 101.05, "volume": 2330027.0}, {"date": "2024-03-27", "close": 100.51, "volume": 3257479.0}, {"date": "2024-03-28", "close": 100.58, "volume": 3235169.0}, {"date": "2024-04-01", "close": 100.0, "volume": 2316823.0}, {"date": "2024-04-02", "close": 97.9, "volume": 2262065.0}, {"date": "2024-04-03", "close": 99.55, "volume": 2130169.0}, {"date": "2024-04-04", "close": 98.17, "volume": 2156717.0}, {"date": "2024-04-05", "close": 100.93, "volume": 2663077.0}, {"date": "2024-04-08", "close": 101.65, "volume": 2078333.0}, {"date": "2024-04-09", "close": 100.27, "volume": 1922393.0}, {"date": "2024-04-10", "close": 99.01, "volume": 3808377.0}, {"date": "2024-04-11", "close": 100.45, "volume": 5796031.0}, {"date": "2024-04-12", "close": 97.29, "volume": 2829662.0}, {"date": "2024-04-15", "close": 95.84, "volume": 3351108.0}, {"date": "2024-04-16", "close": 96.29, "volume": 4909421.0}, {"date": "2024-04-17", "close": 94.63, "volume": 2352401.0}, {"date": "2024-04-18", "close": 93.35, "volume": 4645274.0}, {"date": "2024-04-19", "close": 92.62, "volume": 4472950.0}, {"date": "2024-04-22", "close": 94.47, "volume": 3079778.0}, {"date": "2024-04-23", "close": 97.97, "volume": 3025710.0}, {"date": "2024-04-24", "close": 96.77, "volume": 3639201.0}, {"date": "2024-04-25", "close": 94.87, "volume": 4944964.0}, {"date": "2024-04-26", "close": 95.54, "volume": 1965876.0}, {"date": "2024-04-29", "close": 95.28, "volume": 3229161.0}, {"date": "2024-04-30", "close": 93.07, "volume": 3465026.0}, {"date": "2024-05-01", "close": 95.12, "volume": 5697800.0}, {"date": "2024-05-02", "close": 97.13, "volume": 6504139.0}, {"date": "2024-05-03", "close": 95.01, "volume": 5831690.0}, {"date": "2024-05-06", "close": 98.25, "volume": 3224977.0}, {"date": "2024-05-07", "close": 99.54, "volume": 4596811.0}, {"date": "2024-05-08", "close": 99.67, "volume": 2251847.0}, {"date": "2024-05-09", "close": 102.22, "volume": 4507037.0}, {"date": "2024-05-10", "close": 103.13, "volume": 4234947.0}, {"date": "2024-05-13", "close": 100.24, "volume": 4755820.0}, {"date": "2024-05-14", "close": 102.44, "volume": 4082558.0}, {"date": "2024-05-15", "close": 107.67, "volume": 4534301.0}, {"date": "2024-05-16", "close": 104.15, "volume": 4932926.0}, {"date": "2024-05-17", "close": 104.64, "volume": 1865527.0}, {"date": "2024-05-20", "close": 104.88, "volume": 2377208.0}, {"date": "2024-05-21", "close": 106.49, "volume": 3393429.0}, {"date": "2024-05-22", "close": 105.77, "volume": 3003276.0}, {"date": "2024-05-23", "close": 103.98, "volume": 4143290.0}, {"date": "2024-05-24", "close": 106.43, "volume": 2940258.0}, {"date": "2024-05-28", "close": 105.44, "volume": 3379391.0}, {"date": "2024-05-29", "close": 103.2, "volume": 2773609.0}, {"date": "2024-05-30", "close": 103.83, "volume": 1770501.0}, {"date": "2024-05-31", "close": 102.84, "volume": 6116121.0}, {"date": "2024-06-03", "close": 103.17, "volume": 3807123.0}, {"date": "2024-06-04", "close": 101.31, "volume": 3320461.0}, {"date": "2024-06-05", "close": 103.4, "volume": 2825691.0}, {"date": "2024-06-06", "close": 99.49, "volume": 5002646.0}, {"date": "2024-06-07", "close": 97.99, "volume": 4983213.0}, {"date": "2024-06-10", "close": 108.95, "volume": 20405060.0}, {"date": "2024-06-11", "close": 110.21, "volume": 8319705.0}, {"date": "2024-06-12", "close": 111.49, "volume": 6714417.0}, {"date": "2024-06-13", "close": 109.36, "volume": 6530495.0}, {"date": "2024-06-14", "close": 109.18, "volume": 5069624.0}, {"date": "2024-06-17", "close": 110.17, "volume": 5211408.0}, {"date": "2024-06-18", "close": 110.48, "volume": 5160124.0}, {"date": "2024-06-20", "close": 110.05, "volume": 7441155.0}, {"date": "2024-06-21", "close": 108.82, "volume": 145594100.0}, {"date": "2024-06-24", "close": 107.47, "volume": 9103804.0}, {"date": "2024-06-25", "close": 107.42, "volume": 4751238.0}, {"date": "2024-06-26", "close": 105.78, "volume": 4425830.0}, {"date": "2024-06-27", "close": 105.86, "volume": 3567624.0}, {"date": "2024-06-28", "close": 105.24, "volume": 17507500.0}, {"date": "2024-07-01", "close": 104.51, "volume": 3445866.0}, {"date": "2024-07-02", "close": 105.93, "volume": 3318775.0}, {"date": "2024-07-03", "close": 106.06, "volume": 1252157.0}, {"date": "2024-07-05", "close": 106.08, "volume": 2250626.0}, {"date": "2024-07-08", "close": 105.07, "volume": 1941811.0}, {"date": "2024-07-09", "close": 105.58, "volume": 2796551.0}, {"date": "2024-07-10", "close": 109.45, "volume": 3297305.0}, {"date": "2024-07-11", "close": 108.85, "volume": 4103253.0}, {"date": "2024-07-12", "close": 110.74, "volume": 2838484.0}, {"date": "2024-07-15", "close": 114.96, "volume": 3618309.0}, {"date": "2024-07-16", "close": 116.67, "volume": 3992589.0}, {"date": "2024-07-17", "close": 113.78, "volume": 3954883.0}, {"date": "2024-07-18", "close": 114.91, "volume": 4616541.0}, {"date": "2024-07-19", "close": 115.15, "volume": 2826651.0}, {"date": "2024-07-22", "close": 117.87, "volume": 4145473.0}, {"date": "2024-07-23", "close": 117.96, "volume": 3173410.0}, {"date": "2024-07-24", "close": 115.73, "volume": 3606388.0}, {"date": "2024-07-25", "close": 116.71, "volume": 4108656.0}, {"date": "2024-07-26", "close": 118.51, "volume": 3480322.0}, {"date": "2024-07-29", "close": 118.6, "volume": 4037947.0}, {"date": "2024-07-30", "close": 119.99, "volume": 3728246.0}, {"date": "2024-07-31", "close": 123.45, "volume": 6604072.0}, {"date": "2024-08-01", "close": 119.75, "volume": 5306621.0}, {"date": "2024-08-02", "close": 108.62, "volume": 7437565.0}, {"date": "2024-08-05", "close": 106.23, "volume": 8356824.0}, {"date": "2024-08-06", "close": 109.6, "volume": 5872889.0}, {"date": "2024-08-07", "close": 108.79, "volume": 3832181.0}, {"date": "2024-08-08", "close": 112.78, "volume": 3774041.0}, {"date": "2024-08-09", "close": 113.87, "volume": 2052293.0}, {"date": "2024-08-12", "close": 112.69, "volume": 2613372.0}, {"date": "2024-08-13", "close": 115.81, "volume": 2710017.0}, {"date": "2024-08-14", "close": 118.38, "volume": 3052254.0}, {"date": "2024-08-15", "close": 120.22, "volume": 2972211.0}, {"date": "2024-08-16", "close": 119.08, "volume": 2462907.0}, {"date": "2024-08-19", "close": 120.18, "volume": 2372518.0}, {"date": "2024-08-20", "close": 118.65, "volume": 1867801.0}, {"date": "2024-08-21", "close": 118.76, "volume": 1907937.0}, {"date": "2024-08-22", "close": 118.73, "volume": 2057079.0}, {"date": "2024-08-23", "close": 122.23, "volume": 2447741.0}, {"date": "2024-08-26", "close": 122.15, "volume": 1443606.0}, {"date": "2024-08-27", "close": 122.39, "volume": 1616880.0}, {"date": "2024-08-28", "close": 121.63, "volume": 2392916.0}, {"date": "2024-08-29", "close": 122.17, "volume": 1693968.0}, {"date": "2024-08-30", "close": 123.77, "volume": 2849322.0}, {"date": "2024-09-03", "close": 118.27, "volume": 4263298.0}, {"date": "2024-09-04", "close": 117.67, "volume": 2540026.0}, {"date": "2024-09-05", "close": 118.44, "volume": 2100969.0}, {"date": "2024-09-06", "close": 116.24, "volume": 2657606.0}, {"date": "2024-09-09", "close": 118.46, "volume": 2515822.0}, {"date": "2024-09-10", "close": 118.06, "volume": 2015355.0}, {"date": "2024-09-11", "close": 118.29, "volume": 3754676.0}, {"date": "2024-09-12", "close": 120.36, "volume": 4591983.0}, {"date": "2024-09-13", "close": 122.8, "volume": 3505984.0}, {"date": "2024-09-16", "close": 126.54, "volume": 3297054.0}, {"date": "2024-09-17", "close": 127.97, "volume": 2376642.0}, {"date": "2024-09-18", "close": 129.25, "volume": 3673025.0}, {"date": "2024-09-19", "close": 132.8, "volume": 3448820.0}, {"date": "2024-09-20", "close": 133.23, "volume": 5417376.0}, {"date": "2024-09-23", "close": 132.6, "volume": 1942470.0}, {"date": "2024-09-24", "close": 132.39, "volume": 1987136.0}, {"date": "2024-09-25", "close": 131.67, "volume": 1415084.0}, {"date": "2024-09-26", "close": 131.38, "volume": 1903638.0}, {"date": "2024-09-27", "close": 132.14, "volume": 2909347.0}, {"date": "2024-09-30", "close": 130.58, "volume": 3315293.0}, {"date": "2024-10-01", "close": 129.87, "volume": 2577682.0}, {"date": "2024-10-02", "close": 132.22, "volume": 2118734.0}, {"date": "2024-10-03", "close": 130.9, "volume": 2147440.0}, {"date": "2024-10-04", "close": 133.28, "volume": 2096768.0}, {"date": "2024-10-07", "close": 131.33, "volume": 2291677.0}, {"date": "2024-10-08", "close": 131.35, "volume": 2069536.0}, {"date": "2024-10-09", "close": 134.95, "volume": 2863896.0}, {"date": "2024-10-10", "close": 133.12, "volume": 3215732.0}, {"date": "2024-10-11", "close": 135.59, "volume": 2084733.0}, {"date": "2024-10-14", "close": 136.54, "volume": 1941063.0}, {"date": "2024-10-15", "close": 135.78, "volume": 2352643.0}, {"date": "2024-10-16", "close": 135.67, "volume": 2433170.0}, {"date": "2024-10-17", "close": 137.84, "volume": 3135704.0}, {"date": "2024-10-18", "close": 139.81, "volume": 2954453.0}, {"date": "2024-10-21", "close": 140.57, "volume": 2853688.0}, {"date": "2024-10-22", "close": 140.17, "volume": 2200225.0}, {"date": "2024-10-23", "close": 138.55, "volume": 4774705.0}, {"date": "2024-10-24", "close": 143.28, "volume": 4353815.0}, {"date": "2024-10-25", "close": 139.88, "volume": 2866224.0}, {"date": "2024-10-28", "close": 140.75, "volume": 2716386.0}, {"date": "2024-10-29", "close": 139.33, "volume": 2234729.0}, {"date": "2024-10-30", "close": 140.18, "volume": 2023653.0}, {"date": "2024-10-31", "close": 138.24, "volume": 2620323.0}, {"date": "2024-11-01", "close": 137.58, "volume": 2672861.0}, {"date": "2024-11-04", "close": 136.81, "volume": 2013037.0}, {"date": "2024-11-05", "close": 138.99, "volume": 3421883.0}, {"date": "2024-11-06", "close": 152.27, "volume": 7213843.0}, {"date": "2024-11-07", "close": 150.71, "volume": 3261213.0}, {"date": "2024-11-08", "close": 152.2, "volume": 3253622.0}, {"date": "2024-11-11", "close": 155.9, "volume": 3901090.0}, {"date": "2024-11-12", "close": 153.16, "volume": 2167654.0}, {"date": "2024-11-13", "close": 152.13, "volume": 2142309.0}, {"date": "2024-11-14", "close": 150.52, "volume": 2700612.0}, {"date": "2024-11-15", "close": 150.02, "volume": 2929182.0}, {"date": "2024-11-18", "close": 152.45, "volume": 3196475.0}, {"date": "2024-11-19", "close": 152.78, "volume": 2457045.0}, {"date": "2024-11-20", "close": 152.18, "volume": 3723395.0}, {"date": "2024-11-21", "close": 157.67, "volume": 4027547.0}, {"date": "2024-11-22", "close": 158.63, "volume": 3164165.0}, {"date": "2024-11-25", "close": 158.94, "volume": 3856430.0}, {"date": "2024-11-26", "close": 161.27, "volume": 3211491.0}, {"date": "2024-11-27", "close": 160.03, "volume": 4273295.0}, {"date": "2024-11-29", "close": 162.87, "volume": 2665416.0}, {"date": "2024-12-02", "close": 159.65, "volume": 3866286.0}, {"date": "2024-12-03", "close": 157.9, "volume": 2801103.0}, {"date": "2024-12-04", "close": 157.6, "volume": 3971605.0}, {"date": "2024-12-05", "close": 157.04, "volume": 3681577.0}, {"date": "2024-12-06", "close": 158.01, "volume": 4057762.0}, {"date": "2024-12-09", "close": 152.35, "volume": 6143178.0}, {"date": "2024-12-10", "close": 151.81, "volume": 4270150.0}, {"date": "2024-12-11", "close": 157.39, "volume": 4191940.0}, {"date": "2024-12-12", "close": 155.75, "volume": 2434038.0}, {"date": "2024-12-13", "close": 154.34, "volume": 2612607.0}, {"date": "2024-12-16", "close": 156.12, "volume": 2311196.0}, {"date": "2024-12-17", "close": 151.23, "volume": 3666024.0}, {"date": "2024-12-18", "close": 142.96, "volume": 3762660.0}, {"date": "2024-12-19", "close": 143.53, "volume": 5375898.0}, {"date": "2024-12-20", "close": 147.58, "volume": 8311228.0}, {"date": "2024-12-23", "close": 148.94, "volume": 2740581.0}, {"date": "2024-12-24", "close": 152.58, "volume": 1232909.0}, {"date": "2024-12-26", "close": 152.52, "volume": 1301157.0}, {"date": "2024-12-27", "close": 149.86, "volume": 1571924.0}, {"date": "2024-12-30", "close": 148.39, "volume": 1677208.0}, {"date": "2024-12-31", "close": 147.91, "volume": 1714175.0}, {"date": "2025-01-02", "close": 149.19, "volume": 1665828.0}, {"date": "2025-01-03", "close": 152.03, "volume": 1687680.0}, {"date": "2025-01-06", "close": 150.74, "volume": 3392975.0}, {"date": "2025-01-07", "close": 146.62, "volume": 3786941.0}, {"date": "2025-01-08", "close": 148.24, "volume": 3820439.0}, {"date": "2025-01-10", "close": 140.93, "volume": 3968658.0}, {"date": "2025-01-13", "close": 141.25, "volume": 3495279.0}, {"date": "2025-01-14", "close": 143.65, "volume": 3942682.0}, {"date": "2025-01-15", "close": 150.5, "volume": 5081882.0}, {"date": "2025-01-16", "close": 153.24, "volume": 3446668.0}, {"date": "2025-01-17", "close": 157.57, "volume": 3879126.0}, {"date": "2025-01-21", "close": 160.71, "volume": 4618941.0}, {"date": "2025-01-22", "close": 161.51, "volume": 3794553.0}, {"date": "2025-01-23", "close": 165.34, "volume": 2980717.0}, {"date": "2025-01-24", "close": 165.53, "volume": 2836986.0}, {"date": "2025-01-27", "close": 161.2, "volume": 4431967.0}, {"date": "2025-01-28", "close": 167.05, "volume": 3923340.0}, {"date": "2025-01-29", "close": 166.3, "volume": 4096948.0}, {"date": "2025-01-30", "close": 166.87, "volume": 2428476.0}, {"date": "2025-01-31", "close": 167.07, "volume": 3401135.0}, {"date": "2025-02-03", "close": 163.22, "volume": 4527492.0}, {"date": "2025-02-04", "close": 149.3, "volume": 9268586.0}, {"date": "2025-02-05", "close": 153.81, "volume": 6666925.0}, {"date": "2025-02-06", "close": 151.59, "volume": 6030978.0}, {"date": "2025-02-07", "close": 148.61, "volume": 3983272.0}, {"date": "2025-02-10", "close": 147.93, "volume": 4151049.0}, {"date": "2025-02-11", "close": 142.46, "volume": 6282588.0}, {"date": "2025-02-12", "close": 139.54, "volume": 7075460.0}, {"date": "2025-02-13", "close": 139.3, "volume": 3615200.0}, {"date": "2025-02-14", "close": 140.56, "volume": 2196847.0}, {"date": "2025-02-18", "close": 140.6, "volume": 4128511.0}, {"date": "2025-02-19", "close": 138.47, "volume": 3765522.0}, {"date": "2025-02-20", "close": 134.55, "volume": 7028754.0}, {"date": "2025-02-21", "close": 132.22, "volume": 4231783.0}, {"date": "2025-02-24", "close": 131.19, "volume": 6229258.0}, {"date": "2025-02-25", "close": 129.59, "volume": 8523082.0}, {"date": "2025-02-26", "close": 132.68, "volume": 5716094.0}, {"date": "2025-02-27", "close": 132.2, "volume": 5070431.0}, {"date": "2025-02-28", "close": 135.59, "volume": 6393504.0}, {"date": "2025-03-03", "close": 133.01, "volume": 5242657.0}, {"date": "2025-03-04", "close": 120.78, "volume": 17007530.0}, {"date": "2025-03-05", "close": 123.03, "volume": 13089330.0}, {"date": "2025-03-06", "close": 116.13, "volume": 9436102.0}, {"date": "2025-03-07", "close": 115.27, "volume": 8871011.0}, {"date": "2025-03-10", "close": 108.17, "volume": 11977360.0}, {"date": "2025-03-11", "close": 112.11, "volume": 8743145.0}, {"date": "2025-03-12", "close": 114.37, "volume": 7681909.0}, {"date": "2025-03-13", "close": 108.69, "volume": 7530889.0}, {"date": "2025-03-14", "close": 113.31, "volume": 6824666.0}, {"date": "2025-03-17", "close": 115.68, "volume": 5191812.0}, {"date": "2025-03-18", "close": 114.02, "volume": 3305290.0}, {"date": "2025-03-19", "close": 116.54, "volume": 5526204.0}, {"date": "2025-03-20", "close": 116.71, "volume": 3462177.0}, {"date": "2025-03-21", "close": 116.5, "volume": 6084237.0}, {"date": "2025-03-24", "close": 121.97, "volume": 5276495.0}, {"date": "2025-03-25", "close": 122.18, "volume": 3955487.0}, {"date": "2025-03-26", "close": 119.44, "volume": 3166197.0}, {"date": "2025-03-27", "close": 117.54, "volume": 4323617.0}, {"date": "2025-03-28", "close": 114.86, "volume": 6223773.0}, {"date": "2025-03-31", "close": 115.61, "volume": 6067939.0}, {"date": "2025-04-01", "close": 117.84, "volume": 4495638.0}, {"date": "2025-04-02", "close": 120.9, "volume": 4058616.0}, {"date": "2025-04-03", "close": 102.55, "volume": 13841800.0}, {"date": "2025-04-04", "close": 92.79, "volume": 19028010.0}, {"date": "2025-04-07", "close": 97.54, "volume": 15123610.0}, {"date": "2025-04-08", "close": 94.51, "volume": 11700080.0}, {"date": "2025-04-09", "close": 110.46, "volume": 13237520.0}, {"date": "2025-04-10", "close": 101.87, "volume": 11494510.0}, {"date": "2025-04-11", "close": 101.44, "volume": 8299573.0}, {"date": "2025-04-14", "close": 103.13, "volume": 7461182.0}, {"date": "2025-04-15", "close": 104.23, "volume": 4531730.0}, {"date": "2025-04-16", "close": 102.05, "volume": 5310930.0}, {"date": "2025-04-17", "close": 103.37, "volume": 3725785.0}, {"date": "2025-04-21", "close": 97.95, "volume": 4405627.0}, {"date": "2025-04-22", "close": 102.28, "volume": 5863994.0}, {"date": "2025-04-23", "close": 106.81, "volume": 7390446.0}, {"date": "2025-04-24", "close": 113.25, "volume": 5974635.0}, {"date": "2025-04-25", "close": 113.63, "volume": 3555061.0}, {"date": "2025-04-28", "close": 113.93, "volume": 4164378.0}, {"date": "2025-04-29", "close": 114.35, "volume": 3815692.0}, {"date": "2025-04-30", "close": 114.27, "volume": 4662122.0}, {"date": "2025-05-01", "close": 114.49, "volume": 5459829.0}, {"date": "2025-05-02", "close": 116.93, "volume": 3798156.0}, {"date": "2025-05-05", "close": 114.79, "volume": 3639186.0}, {"date": "2025-05-06", "close": 113.65, "volume": 3547709.0}, {"date": "2025-05-07", "close": 116.21, "volume": 5239461.0}, {"date": "2025-05-08", "close": 118.73, "volume": 7985075.0}, {"date": "2025-05-09", "close": 118.08, "volume": 4073637.0}, {"date": "2025-05-12", "close": 125.22, "volume": 6749607.0}, {"date": "2025-05-13", "close": 126.9, "volume": 4779035.0}, {"date": "2025-05-14", "close": 129.03, "volume": 5514440.0}, {"date": "2025-05-15", "close": 125.64, "volume": 4336598.0}, {"date": "2025-05-16", "close": 125.9, "volume": 2481505.0}, {"date": "2025-05-19", "close": 125.49, "volume": 2537045.0}, {"date": "2025-05-20", "close": 124.14, "volume": 3087694.0}, {"date": "2025-05-21", "close": 117.76, "volume": 4098036.0}, {"date": "2025-05-22", "close": 118.2, "volume": 3564320.0}, {"date": "2025-05-23", "close": 117.18, "volume": 3021154.0}, {"date": "2025-05-27", "close": 120.92, "volume": 4241335.0}, {"date": "2025-05-28", "close": 121.04, "volume": 2937045.0}, {"date": "2025-05-29", "close": 122.33, "volume": 3505151.0}, {"date": "2025-05-30", "close": 121.46, "volume": 6807859.0}, {"date": "2025-06-02", "close": 121.87, "volume": 3591189.0}, {"date": "2025-06-03", "close": 120.48, "volume": 5728098.0}, {"date": "2025-06-04", "close": 120.51, "volume": 2732451.0}, {"date": "2025-06-05", "close": 120.64, "volume": 2600928.0}, {"date": "2025-06-06", "close": 123.4, "volume": 2324948.0}, {"date": "2025-06-09", "close": 123.25, "volume": 2460083.0}, {"date": "2025-06-10", "close": 124.02, "volume": 2942038.0}, {"date": "2025-06-11", "close": 126.0, "volume": 4846447.0}, {"date": "2025-06-12", "close": 125.24, "volume": 2990959.0}, {"date": "2025-06-13", "close": 121.33, "volume": 4210463.0}, {"date": "2025-06-16", "close": 123.4, "volume": 2508581.0}, {"date": "2025-06-17", "close": 121.06, "volume": 3065635.0}, {"date": "2025-06-18", "close": 122.42, "volume": 2412540.0}, {"date": "2025-06-20", "close": 122.6, "volume": 4081309.0}, {"date": "2025-06-23", "close": 122.14, "volume": 2697027.0}, {"date": "2025-06-24", "close": 127.77, "volume": 3624682.0}, {"date": "2025-06-25", "close": 128.84, "volume": 3872724.0}, {"date": "2025-06-26", "close": 131.94, "volume": 3916088.0}, {"date": "2025-06-27", "close": 134.29, "volume": 5399495.0}, {"date": "2025-06-30", "close": 133.03, "volume": 4035994.0}, {"date": "2025-07-01", "close": 132.45, "volume": 2796896.0}, {"date": "2025-07-02", "close": 134.53, "volume": 2199162.0}, {"date": "2025-07-03", "close": 138.6, "volume": 2650555.0}, {"date": "2025-07-07", "close": 135.54, "volume": 4556867.0}, {"date": "2025-07-08", "close": 137.94, "volume": 4456859.0}, {"date": "2025-07-09", "close": 139.22, "volume": 2995566.0}, {"date": "2025-07-10", "close": 143.05, "volume": 3764649.0}, {"date": "2025-07-11", "close": 141.05, "volume": 3204876.0}, {"date": "2025-07-14", "close": 139.43, "volume": 3295955.0}, {"date": "2025-07-15", "close": 137.21, "volume": 2678559.0}, {"date": "2025-07-16", "close": 143.05, "volume": 4864577.0}, {"date": "2025-07-17", "close": 147.6, "volume": 5075888.0}, {"date": "2025-07-18", "close": 145.98, "volume": 3123430.0}, {"date": "2025-07-21", "close": 144.28, "volume": 3401242.0}, {"date": "2025-07-22", "close": 144.97, "volume": 2042368.0}, {"date": "2025-07-23", "close": 148.26, "volume": 2490700.0}, {"date": "2025-07-24", "close": 150.19, "volume": 4137645.0}, {"date": "2025-07-25", "close": 152.16, "volume": 2894339.0}, {"date": "2025-07-28", "close": 152.15, "volume": 2446362.0}, {"date": "2025-07-29", "close": 151.0, "volume": 3049305.0}, {"date": "2025-07-30", "close": 150.43, "volume": 3205800.0}, {"date": "2025-07-31", "close": 146.58, "volume": 5111798.0}, {"date": "2025-08-01", "close": 142.55, "volume": 5750594.0}, {"date": "2025-08-04", "close": 145.13, "volume": 4014814.0}, {"date": "2025-08-05", "close": 142.66, "volume": 4327391.0}, {"date": "2025-08-06", "close": 144.56, "volume": 2873571.0}, {"date": "2025-08-07", "close": 142.19, "volume": 2920453.0}, {"date": "2025-08-08", "close": 142.67, "volume": 2163505.0}, {"date": "2025-08-11", "close": 141.57, "volume": 1818646.0}, {"date": "2025-08-12", "close": 147.24, "volume": 3026889.0}, {"date": "2025-08-13", "close": 147.46, "volume": 3785260.0}, {"date": "2025-08-14", "close": 146.06, "volume": 2668539.0}, {"date": "2025-08-15", "close": 142.28, "volume": 2943647.0}, {"date": "2025-08-18", "close": 141.2, "volume": 2913039.0}, {"date": "2025-08-19", "close": 138.95, "volume": 2864444.0}, {"date": "2025-08-20", "close": 138.09, "volume": 3185751.0}, {"date": "2025-08-21", "close": 137.84, "volume": 2589990.0}, {"date": "2025-08-22", "close": 141.77, "volume": 4084932.0}, {"date": "2025-08-25", "close": 138.71, "volume": 2376986.0}, {"date": "2025-08-26", "close": 140.08, "volume": 3315534.0}, {"date": "2025-08-27", "close": 140.47, "volume": 2304412.0}, {"date": "2025-08-28", "close": 140.09, "volume": 3663119.0}, {"date": "2025-08-29", "close": 139.49, "volume": 2421681.0}, {"date": "2025-09-02", "close": 138.74, "volume": 2418693.0}, {"date": "2025-09-03", "close": 134.83, "volume": 3821645.0}, {"date": "2025-09-04", "close": 137.35, "volume": 2167714.0}, {"date": "2025-09-05", "close": 135.53, "volume": 3413023.0}, {"date": "2025-09-08", "close": 138.69, "volume": 3458874.0}, {"date": "2025-09-09", "close": 137.39, "volume": 2625481.0}, {"date": "2025-09-10", "close": 139.29, "volume": 2499883.0}, {"date": "2025-09-11", "close": 145.01, "volume": 4048115.0}, {"date": "2025-09-12", "close": 143.34, "volume": 3554862.0}, {"date": "2025-09-15", "close": 144.65, "volume": 2327073.0}, {"date": "2025-09-16", "close": 144.38, "volume": 1828310.0}, {"date": "2025-09-17", "close": 144.4, "volume": 2932186.0}, {"date": "2025-09-18", "close": 149.34, "volume": 3129356.0}, {"date": "2025-09-19", "close": 148.92, "volume": 8793943.0}, {"date": "2025-09-22", "close": 146.95, "volume": 3652250.0}, {"date": "2025-09-23", "close": 147.25, "volume": 3599589.0}, {"date": "2025-09-24", "close": 137.94, "volume": 6485003.0}, {"date": "2025-09-25", "close": 135.66, "volume": 5106897.0}, {"date": "2025-09-26", "close": 134.01, "volume": 4592716.0}, {"date": "2025-09-29", "close": 134.48, "volume": 4255739.0}, {"date": "2025-09-30", "close": 129.95, "volume": 7784618.0}, {"date": "2025-10-01", "close": 127.47, "volume": 5778955.0}, {"date": "2025-10-02", "close": 124.63, "volume": 6360722.0}, {"date": "2025-10-03", "close": 127.65, "volume": 4099523.0}, {"date": "2025-10-06", "close": 126.87, "volume": 3522046.0}, {"date": "2025-10-07", "close": 124.72, "volume": 3513906.0}, {"date": "2025-10-08", "close": 124.73, "volume": 4544335.0}, {"date": "2025-10-09", "close": 124.06, "volume": 3657087.0}, {"date": "2025-10-10", "close": 117.82, "volume": 6810608.0}, {"date": "2025-10-13", "close": 120.44, "volume": 4699932.0}, {"date": "2025-10-14", "close": 125.98, "volume": 6083007.0}, {"date": "2025-10-15", "close": 124.46, "volume": 4536322.0}, {"date": "2025-10-16", "close": 117.52, "volume": 7072038.0}, {"date": "2025-10-17", "close": 117.6, "volume": 4635075.0}, {"date": "2025-10-20", "close": 120.11, "volume": 3779044.0}, {"date": "2025-10-21", "close": 123.68, "volume": 4901069.0}, {"date": "2025-10-22", "close": 123.3, "volume": 3441258.0}, {"date": "2025-10-23", "close": 120.96, "volume": 4691760.0}, {"date": "2025-10-24", "close": 121.24, "volume": 3753547.0}, {"date": "2025-10-27", "close": 122.26, "volume": 3059028.0}, {"date": "2025-10-28", "close": 120.61, "volume": 2882241.0}, {"date": "2025-10-29", "close": 118.55, "volume": 5211407.0}, {"date": "2025-10-30", "close": 118.11, "volume": 3865326.0}, {"date": "2025-10-31", "close": 118.33, "volume": 4866374.0}, {"date": "2025-11-03", "close": 117.63, "volume": 4340699.0}, {"date": "2025-11-04", "close": 118.29, "volume": 4296674.0}, {"date": "2025-11-05", "close": 118.89, "volume": 3791861.0}, {"date": "2025-11-06", "close": 119.31, "volume": 6348430.0}, {"date": "2025-11-07", "close": 121.32, "volume": 9118303.0}, {"date": "2025-11-10", "close": 120.11, "volume": 5681330.0}, {"date": "2025-11-11", "close": 121.36, "volume": 3123931.0}, {"date": "2025-11-12", "close": 123.07, "volume": 3612705.0}, {"date": "2025-11-13", "close": 120.75, "volume": 9600131.0}, {"date": "2025-11-14", "close": 119.92, "volume": 4359689.0}, {"date": "2025-11-17", "close": 114.02, "volume": 5278244.0}, {"date": "2025-11-18", "close": 114.18, "volume": 5746944.0}, {"date": "2025-11-19", "close": 117.5, "volume": 3708898.0}, {"date": "2025-11-20", "close": 114.41, "volume": 5747994.0}, {"date": "2025-11-21", "close": 118.67, "volume": 5949887.0}, {"date": "2025-11-24", "close": 117.85, "volume": 4898267.0}, {"date": "2025-11-25", "close": 120.81, "volume": 4734746.0}, {"date": "2025-11-26", "close": 120.83, "volume": 3429480.0}, {"date": "2025-11-28", "close": 122.31, "volume": 1187762.0}, {"date": "2025-12-01", "close": 122.19, "volume": 2595428.0}, {"date": "2025-12-02", "close": 122.68, "volume": 2440685.0}, {"date": "2025-12-03", "close": 126.48, "volume": 3084181.0}, {"date": "2025-12-04", "close": 128.43, "volume": 2872826.0}, {"date": "2025-12-05", "close": 129.42, "volume": 2839933.0}, {"date": "2025-12-08", "close": 130.24, "volume": 4116441.0}, {"date": "2025-12-09", "close": 135.78, "volume": 5774992.0}, {"date": "2025-12-10", "close": 141.54, "volume": 7348890.0}, {"date": "2025-12-11", "close": 142.77, "volume": 6855393.0}, {"date": "2025-12-12", "close": 136.6, "volume": 5443525.0}, {"date": "2025-12-15", "close": 134.81, "volume": 5474934.0}, {"date": "2025-12-16", "close": 133.38, "volume": 4249519.0}, {"date": "2025-12-17", "close": 132.15, "volume": 3527110.0}, {"date": "2025-12-18", "close": 131.97, "volume": 4291398.0}, {"date": "2025-12-19", "close": 130.61, "volume": 6635071.0}, {"date": "2025-12-22", "close": 131.42, "volume": 4238007.0}, {"date": "2025-12-23", "close": 131.0, "volume": 2981517.0}, {"date": "2025-12-24", "close": 130.78, "volume": 1199047.0}, {"date": "2025-12-26", "close": 130.41, "volume": 2193904.0}, {"date": "2025-12-29", "close": 129.42, "volume": 2306538.0}, {"date": "2025-12-30", "close": 128.64, "volume": 1753468.0}, {"date": "2025-12-31", "close": 127.48, "volume": 2021584.0}, {"date": "2026-01-02", "close": 128.9, "volume": 2545449.0}, {"date": "2026-01-05", "close": 134.57, "volume": 4369096.0}, {"date": "2026-01-06", "close": 135.82, "volume": 3994441.0}, {"date": "2026-01-07", "close": 130.83, "volume": 4180731.0}, {"date": "2026-01-08", "close": 133.64, "volume": 3449250.0}, {"date": "2026-01-09", "close": 134.65, "volume": 2643906.0}, {"date": "2026-01-12", "close": 133.97, "volume": 5138628.0}, {"date": "2026-01-13", "close": 130.08, "volume": 3241580.0}, {"date": "2026-01-14", "close": 132.08, "volume": 6821449.0}, {"date": "2026-01-15", "close": 131.32, "volume": 3233270.0}, {"date": "2026-01-16", "close": 131.42, "volume": 3910212.0}, {"date": "2026-01-20", "close": 122.9, "volume": 5008293.0}, {"date": "2026-01-21", "close": 124.33, "volume": 3834076.0}, {"date": "2026-01-22", "close": 123.48, "volume": 2729166.0}, {"date": "2026-01-23", "close": 121.25, "volume": 3183391.0}, {"date": "2026-01-26", "close": 118.65, "volume": 8576454.0}, {"date": "2026-01-27", "close": 116.0, "volume": 5488383.0}, {"date": "2026-01-28", "close": 116.77, "volume": 4604478.0}, {"date": "2026-01-29", "close": 114.98, "volume": 6625746.0}, {"date": "2026-01-30", "close": 114.26, "volume": 4944323.0}, {"date": "2026-02-02", "close": 114.36, "volume": 4510871.0}, {"date": "2026-02-03", "close": 103.28, "volume": 11515500.0}, {"date": "2026-02-04", "close": 104.77, "volume": 20811330.0}, {"date": "2026-02-05", "close": 99.17, "volume": 16545340.0}, {"date": "2026-02-06", "close": 103.2, "volume": 13332080.0}, {"date": "2026-02-09", "close": 107.29, "volume": 11737730.0}, {"date": "2026-02-10", "close": 107.21, "volume": 9036717.0}, {"date": "2026-02-11", "close": 105.06, "volume": 6812575.0}, {"date": "2026-02-12", "close": 101.12, "volume": 8987346.0}, {"date": "2026-02-13", "close": 101.73, "volume": 4234586.0}, {"date": "2026-02-17", "close": 102.55, "volume": 6434000.0}, {"date": "2026-02-18", "close": 103.6, "volume": 5660071.0}, {"date": "2026-02-19", "close": 101.64, "volume": 10029110.0}, {"date": "2026-02-20", "close": 101.18, "volume": 6749903.0}, {"date": "2026-02-23", "close": 92.19, "volume": 15344670.0}, {"date": "2026-02-24", "close": 95.72, "volume": 8821707.0}, {"date": "2026-02-25", "close": 96.63, "volume": 9121311.0}, {"date": "2026-02-26", "close": 93.62, "volume": 15504220.0}, {"date": "2026-02-27", "close": 87.68, "volume": 21851230.0}, {"date": "2026-03-02", "close": 90.61, "volume": 13703680.0}, {"date": "2026-03-03", "close": 90.55, "volume": 10473330.0}, {"date": "2026-03-04", "close": 93.83, "volume": 8928958.0}, {"date": "2026-03-05", "close": 95.59, "volume": 8230187.0}, {"date": "2026-03-06", "close": 91.33, "volume": 9266932.0}, {"date": "2026-03-09", "close": 90.94, "volume": 8451733.0}, {"date": "2026-03-10", "close": 89.96, "volume": 5684711.0}, {"date": "2026-03-11", "close": 87.13, "volume": 8187458.0}, {"date": "2026-03-12", "close": 83.88, "volume": 13740060.0}, {"date": "2026-03-13", "close": 85.93, "volume": 7304503.0}, {"date": "2026-03-16", "close": 86.1, "volume": 5915780.0}, {"date": "2026-03-17", "close": 88.97, "volume": 4955804.0}, {"date": "2026-03-18", "close": 90.63, "volume": 7226004.0}, {"date": "2026-03-19", "close": 90.6, "volume": 5537853.0}, {"date": "2026-03-20", "close": 90.0, "volume": 9441906.0}, {"date": "2026-03-23", "close": 90.84, "volume": 6090355.0}, {"date": "2026-03-24", "close": 90.91, "volume": 7082335.0}, {"date": "2026-03-25", "close": 88.91, "volume": 5734927.0}, {"date": "2026-03-26", "close": 89.99, "volume": 7207234.0}, {"date": "2026-03-27", "close": 88.5, "volume": 8248350.0}, {"date": "2026-03-30", "close": 90.36, "volume": 7323745.0}, {"date": "2026-03-31", "close": 92.5, "volume": 8069909.0}, {"date": "2026-04-01", "close": 91.36, "volume": 6575263.0}, {"date": "2026-04-02", "close": 91.23, "volume": 5583670.0}, {"date": "2026-04-06", "close": 91.05, "volume": 3611786.0}, {"date": "2026-04-07", "close": 90.75, "volume": 2857265.0}, {"date": "2026-04-08", "close": 93.96, "volume": 5159689.0}, {"date": "2026-04-09", "close": 92.83, "volume": 5086643.0}, {"date": "2026-04-10", "close": 91.22, "volume": 4067961.0}, {"date": "2026-04-13", "close": 98.14, "volume": 6905676.0}, {"date": "2026-04-14", "close": 100.43, "volume": 8152240.0}, {"date": "2026-04-15", "close": 103.85, "volume": 6300569.0}, {"date": "2026-04-16", "close": 102.02, "volume": 4254957.0}, {"date": "2026-04-17", "close": 103.6, "volume": 5831893.0}, {"date": "2026-04-20", "close": 103.92, "volume": 4746561.0}, {"date": "2026-04-21", "close": 104.45, "volume": 5126230.0}, {"date": "2026-04-22", "close": 105.92, "volume": 4813228.0}, {"date": "2026-04-23", "close": 101.64, "volume": 4779851.0}, {"date": "2026-04-24", "close": 101.83, "volume": 2419629.0}, {"date": "2026-04-27", "close": 100.7, "volume": 3898141.0}, {"date": "2026-04-28", "close": 101.4, "volume": 2793337.0}, {"date": "2026-04-29", "close": 99.32, "volume": 4078909.0}, {"date": "2026-04-30", "close": 104.34, "volume": 5270683.0}, {"date": "2026-05-01", "close": 103.68, "volume": 4063966.0}, {"date": "2026-05-04", "close": 103.33, "volume": 4101461.0}, {"date": "2026-05-05", "close": 102.0, "volume": 5703916.0}, {"date": "2026-05-06", "close": 100.79, "volume": 5120174.0}, {"date": "2026-05-07", "close": 100.34, "volume": 6282041.0}, {"date": "2026-05-08", "close": 102.52, "volume": 5948750.0}, {"date": "2026-05-11", "close": 99.46, "volume": 5292118.0}, {"date": "2026-05-12", "close": 99.47, "volume": 6366696.0}, {"date": "2026-05-13", "close": 97.43, "volume": 4936025.0}, {"date": "2026-05-14", "close": 99.57, "volume": 3751118.0}, {"date": "2026-05-15", "close": 96.97, "volume": 5939694.0}, {"date": "2026-05-18", "close": 95.97, "volume": 3582310.0}, {"date": "2026-05-19", "close": 92.92, "volume": 4978721.0}, {"date": "2026-05-20", "close": 94.34, "volume": 5533296.0}, {"date": "2026-05-21", "close": 94.76, "volume": 3846832.0}, {"date": "2026-05-22", "close": 94.04, "volume": 2824956.0}, {"date": "2026-05-26", "close": 94.99, "volume": 3611289.0}, {"date": "2026-05-27", "close": 95.03, "volume": 3745193.0}, {"date": "2026-05-28", "close": 94.03, "volume": 4689825.0}, {"date": "2026-05-29", "close": 95.94, "volume": 5164713.0}, {"date": "2026-06-01", "close": 95.01, "volume": 4028888.0}, {"date": "2026-06-02", "close": 94.45, "volume": 6039445.0}, {"date": "2026-06-03", "close": 90.53, "volume": 7042976.0}, {"date": "2026-06-04", "close": 95.46, "volume": 5505161.0}, {"date": "2026-06-05", "close": 93.4, "volume": 3090985.0}, {"date": "2026-06-08", "close": 93.21, "volume": 3870611.0}, {"date": "2026-06-09", "close": 95.84, "volume": 3733006.0}, {"date": "2026-06-10", "close": 95.02, "volume": 3192651.0}, {"date": "2026-06-11", "close": 95.3, "volume": 4771851.0}, {"date": "2026-06-12", "close": 96.24, "volume": 3937505.0}, {"date": "2026-06-15", "close": 98.08, "volume": 3554191.0}, {"date": "2026-06-16", "close": 98.97, "volume": 2934274.0}, {"date": "2026-06-17", "close": 97.17, "volume": 4177570.0}, {"date": "2026-06-18", "close": 97.01, "volume": 5464686.0}, {"date": "2026-06-22", "close": 96.9, "volume": 4042162.0}, {"date": "2026-06-23", "close": 93.5, "volume": 6533791.0}, {"date": "2026-06-24", "close": 91.51, "volume": 7761417.0}, {"date": "2026-06-25", "close": 92.65, "volume": 6622995.0}, {"date": "2026-06-26", "close": 90.13, "volume": 8723294.0}, {"date": "2026-06-29", "close": 88.94, "volume": 5837962.0}, {"date": "2026-06-30", "close": 91.78, "volume": 5836355.0}, {"date": "2026-07-01", "close": 92.56, "volume": 3505934.0}, {"date": "2026-07-02", "close": 93.84, "volume": 3912089.0}, {"date": "2026-07-06", "close": 95.97, "volume": 3860756.0}, {"date": "2026-07-07", "close": 95.14, "volume": 3496782.0}, {"date": "2026-07-08", "close": 93.3, "volume": 2772243.0}, {"date": "2026-07-09", "close": 96.27, "volume": 3068067.0}, {"date": "2026-07-10", "close": 96.94, "volume": 2839620.0}, {"date": "2026-07-13", "close": 96.91, "volume": 2971398.0}, {"date": "2026-07-14", "close": 97.21, "volume": 2524461.0}, {"date": "2026-07-15", "close": 100.95, "volume": 5929402.0}, {"date": "2026-07-16", "close": 102.75, "volume": 6358170.0}, {"date": "2026-07-17", "close": 100.94, "volume": 3576945.0}, {"date": "2026-07-20", "close": 96.97, "volume": 3398272.0}, {"date": "2026-07-21", "close": 97.11, "volume": 2864031.0}, {"date": "2026-07-22", "close": 95.53, "volume": 2564619.0}, {"date": "2026-07-23", "close": 95.97, "volume": 2304315.0}, {"date": "2026-07-24", "close": 99.36, "volume": 3867097.0}, {"date": "2026-07-27", "close": 101.63, "volume": 3692493.0}, {"date": "2026-07-28", "close": 102.66, "volume": 3402415.0}, {"date": "2026-07-29", "close": 99.28, "volume": 4328736.0}, {"date": "2026-07-30", "close": 100.98, "volume": 4886575.0}, {"date": "2026-07-31", "close": 101.43, "volume": 6282837.0}, {"date": "2026-08-03", "close": 106.56, "volume": 5799513.0}, {"date": "2026-08-04", "close": 108.21, "volume": 5337791.0}, {"date": "2026-08-05", "close": 105.65, "volume": 3995946.0}, {"date": "2026-08-06", "close": 103.35, "volume": 3421345.0}, {"date": "2026-08-07", "close": 102.81, "volume": 7048666.0}, {"date": "2026-08-10", "close": 103.83, "volume": 6466916.0}, {"date": "2026-08-11", "close": 110.97, "volume": 8319583.0}, {"date": "2026-08-12", "close": 110.9, "volume": 6728503.0}, {"date": "2026-08-13", "close": 115.3, "volume": 7227504.0}, {"date": "2026-08-14", "close": 114.01, "volume": 5838812.0}, {"date": "2026-08-17", "close": 108.83, "volume": 7075575.0}, {"date": "2026-08-18", "close": 107.19, "volume": 4016277.0}, {"date": "2026-08-19", "close": 110.46, "volume": 4757053.0}, {"date": "2026-08-20", "close": 107.02, "volume": 3708328.0}, {"date": "2026-08-21", "close": 108.48, "volume": 2680418.0}, {"date": "2026-08-24", "close": 107.32, "volume": 2941949.0}, {"date": "2026-08-25", "close": 107.58, "volume": 2023056.0}, {"date": "2026-08-26", "close": 108.5, "volume": 2303026.0}, {"date": "2026-08-27", "close": 109.32, "volume": 2590340.0}, {"date": "2026-08-28", "close": 108.68, "volume": 2424253.0}, {"date": "2026-08-31", "close": 109.72, "volume": 3879556.0}, {"date": "2026-09-01", "close": 106.41, "volume": 4091349.0}, {"date": "2026-09-02", "close": 106.43, "volume": 4368627.0}, {"date": "2026-09-03", "close": 109.76, "volume": 4189780.0}, {"date": "2026-09-04", "close": 107.73, "volume": 3724703.0}, {"date": "2026-09-08", "close": 105.73, "volume": 3453968.0}, {"date": "2026-09-09", "close": 104.09, "volume": 4408027.0}, {"date": "2026-09-10", "close": 100.87, "volume": 4248244.0}, {"date": "2026-09-11", "close": 101.08, "volume": 2635550.0}, {"date": "2026-09-14", "close": 102.27, "volume": 3269861.0}, {"date": "2026-09-15", "close": 100.0, "volume": 3755380.0}, {"date": "2026-09-16", "close": 96.84, "volume": 4047498.0}, {"date": "2026-09-17", "close": 98.19, "volume": 3175734.0}, {"date": "2026-09-18", "close": 98.81, "volume": 5153742.0}, {"date": "2026-09-21", "close": 100.83, "volume": 2894824.0}, {"date": "2026-09-22", "close": 98.44, "volume": 3465932.0}, {"date": "2026-09-23", "close": 97.21, "volume": 4130342.0}, {"date": "2026-09-24", "close": 95.64, "volume": 3547963.0}, {"date": "2026-09-25", "close": 96.67, "volume": 3280562.0}, {"date": "2026-09-28", "close": 93.24, "volume": 6005332.0}, {"date": "2026-09-29", "close": 93.18, "volume": 3672754.0}, {"date": "2026-09-30", "close": 91.3, "volume": 5009584.0}, {"date": "2026-10-01", "close": 91.24, "volume": 6516717.0}, {"date": "2026-10-02", "close": 90.29, "volume": 4748402.0}, {"date": "2026-10-05", "close": 89.96, "volume": 4914872.0}, {"date": "2026-10-06", "close": 90.67, "volume": 4796341.0}, {"date": "2026-10-07", "close": 89.67, "volume": 4652542.0}, {"date": "2026-10-08", "close": 89.56, "volume": 6522967.0}, {"date": "2026-10-09", "close": 90.95, "volume": 4347164.0}, {"date": "2026-10-12", "close": 91.51, "volume": 5805945.0}, {"date": "2026-10-13", "close": 87.16, "volume": 9217505.0}, {"date": "2026-10-14", "close": 85.6, "volume": 12069950.0}, {"date": "2026-10-15", "close": 87.63, "volume": 7852189.0}, {"date": "2026-10-16", "close": 86.21, "volume": 7458514.0}, {"date": "2026-10-19", "close": 87.0, "volume": 6808411.0}, {"date": "2026-10-20", "close": 89.21, "volume": 4520484.0}, {"date": "2026-10-21", "close": 89.87, "volume": 5696173.0}, {"date": "2026-10-22", "close": 93.09, "volume": 5542070.0}, {"date": "2026-10-23", "close": 91.34, "volume": 4350236.0}, {"date": "2026-10-26", "close": 91.62, "volume": 2946988.0}], "refreshing": true}