{"ticker": "LW", "overview": {"cik": "1679273", "ticker": "LW", "name": "Lamb Weston Holdings, Inc.", "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "sic": "2030", "announcements": [{"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001679273-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-06", "title": "Quarterly report", "accession": "0001679273-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001679273-26-000051", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-23", "title": "Employee share plan", "accession": "0001679273-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001679273-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001904829-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002031596-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001353531-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001712056-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001975231-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001877286-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002052319-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001904829-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0002031596-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001353531-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001712056-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001975231-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001787207-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001877286-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001699728-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0002052319-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0002107955-26-000006", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-30", "title": "Form ARS", "accession": "0001679273-26-000039", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001679273-26-000038", "price_sensitive": false}]}, "description": "Lamb Weston Holdings, Inc. trades as LW on the NYSE and is registered in the United States, classified under Canned, Frozen & Preservd Fruit, Veg & Food Specialties (SIC 2030). Privy Trades holds 474 insider filings for the company, from January 2018 to May 2026. Across those, 17 insiders disclosed 19 open-market purchases totalling $23.74M against 26 sales totalling $26.71M. The most recent filing on record is dated 8 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 19, "buy_sum": 23739241.39, "sell_n": 26, "sell_sum": 26706366.8249, "net": -2967125.4349000007, "insiders": 17, "first_date": "2018-01-08", "last_date": "2026-05-11"}, "metrics": {"ticker": "LW", "has_prices": true, "as_of": "2026-10-08", "last": 49.46, "prev_close": 48.09, "change": 1.3699999999999974, "change_pct": 0.028488251195674722, "session_volume": 4638900.0, "vwap_5": 46.74256058722045, "vwap_20": 45.9524971418265, "vwap_60": 49.05724229377468, "vwap_250": 46.846773381959125, "high_52w": 62.76, "low_52w": 38.48, "avg_volume_20": 2639928.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001208383-26-000002", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Hala G. Moddelmog", "who_key": "Moddelmog Hala G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000120838326000002/0001208383-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "0002039277-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Norman Prestage", "who_key": "Prestage Norman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2039277/000203927726000004/0002039277-26-000004-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "0001490371-26-000002", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Bradley A. Alford", "who_key": "Alford Bradley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000149037126000002/0001490371-26-000002-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "0001395526-26-000005", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Peter J. Bensen", "who_key": "Bensen Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000139552626000005/0001395526-26-000005-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "0000902664-26-004120", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Scott Ostfeld", "who_key": "Ostfeld Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000090266426004120/0000902664-26-004120-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36945}, {"id": "0002107955-26-000006", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Jan Eli B. Craps", "who_key": "Craps Jan Eli B", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Director files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000210795526000006/0002107955-26-000006-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0002052319-26-000006", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Michael Christopher Crowley", "who_key": "Crowley Michael Christopher", "role": "President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000205231926000006/0002052319-26-000006-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001699728-26-000012", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "James D. Gray", "who_key": "Gray James D", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000169972826000012/0001699728-26-000012-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001877286-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Gregory W. Jones", "who_key": "Jones Gregory W", "role": "VP AND CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Insider files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000187728626000004/0001877286-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001787207-26-000009", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Amit Philip", "who_key": "Philip Amit", "role": "Chief Strategy/Tech Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000178720726000009/0001787207-26-000009-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001975231-26-000008", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Marc Schroeder", "who_key": "Schroeder Marc", "role": "PRESIDENT, INTERNATIONAL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000197523126000008/0001975231-26-000008-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001712056-26-000006", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Michael Jared Smith", "who_key": "Smith Michael Jared", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000171205626000006/0001712056-26-000006-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001353531-26-000006", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Eryk J. Spytek", "who_key": "Spytek Eryk J", "role": "GEN COUNSEL & CHIEF COMPL OFF", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000135353126000006/0001353531-26-000006-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0002031596-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Sylvia Wilks", "who_key": "Wilks Sylvia", "role": "Chief Supply Chain Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000203159626000004/0002031596-26-000004-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001904829-26-000006", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Steven J. Younes", "who_key": "Younes Steven J", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000190482926000006/0001904829-26-000006-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140625}, {"id": "0001353531-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Eryk J. Spytek", "who_key": "Spytek Eryk J", "role": "GEN COUNSEL & CHIEF COMPL OFF", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 107461.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000135353126000004/0001353531-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0002052319-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Michael Christopher Crowley", "who_key": "Crowley Michael Christopher", "role": "President, North America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5254.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000205231926000004/0002052319-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001877286-26-000002", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Gregory W. Jones", "who_key": "Jones Gregory W", "role": "VP AND CONTROLLER", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2836.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Insider files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000187728626000002/0001877286-26-000002-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001975231-26-000006", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Marc Schroeder", "who_key": "Schroeder Marc", "role": "PRESIDENT, INTERNATIONAL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62961.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000197523126000006/0001975231-26-000006-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001712056-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Michael Jared Smith", "who_key": "Smith Michael Jared", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 104392.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CEO files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000171205626000004/0001712056-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "0001904829-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Steven J. Younes", "who_key": "Younes Steven J", "role": "CHIEF HUMAN RESOURCES OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21762.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000190482926000004/0001904829-26-000004-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160785}, {"id": "13DG-0000019617-26-000322", "src": "13DG", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.9% passive stake in LW", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000322-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180945}, {"id": "0001699728-26-000010", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "James D. Gray", "who_key": "Gray James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 409225.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Finance chief adds $409K of LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000169972826000010/0001699728-26-000010-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "0001787207-26-000007", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Amit Philip", "who_key": "Philip Amit", "role": "Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "C-suite exec files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000178720726000007/0001787207-26-000007-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0002100119-26-000685", "src": "13DG", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Lamb Weston Holdings, Inc.", "who_key": "Lamb Weston Holdings, 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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Lamb Weston Holdings, Inc. takes a 5.25% passive stake in LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/0002100119-26-000685-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000476", "src": "13DG", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Lamb Weston Holdings, Inc.", "who_key": "Lamb Weston Holdings, 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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Lamb Weston Holdings, Inc. crosses 5% of LW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/0002100121-26-000476-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "0001699728-26-000008", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "James D. Gray", "who_key": "Gray James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199780.6, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The money boss buys $200K of LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000169972826000008/0001699728-26-000008-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273105}, {"id": "0000902664-26-001994", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6371500.0, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "LW lands a $6.4M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000090266426001994/0000902664-26-001994-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0001975231-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Marc Schroeder", "who_key": "Schroeder Marc", "role": "PRESIDENT, INTERNATIONAL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 256683.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "President files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000197523126000004/0001975231-26-000004-index.htm", "trade_date": "2026-04-11", "timestamp": "2026-04-11", "mins": 296145}, {"id": "0001699728-26-000006", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "James D. Gray", "who_key": "Gray James D", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "CFO files routine paperwork on LW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000169972826000006/0001699728-26-000006-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297585}], "recent_buys": [{"id": "0001699728-26-000010", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "James D. Gray", "who_key": "Gray James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 409225.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Finance chief adds $409K of LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000169972826000010/0001699728-26-000010-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252945}, {"id": "0001699728-26-000008", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "James D. Gray", "who_key": "Gray James D", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 199780.6, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The money boss buys $200K of LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000169972826000008/0001699728-26-000008-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273105}, {"id": "0000902664-26-001994", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6371500.0, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "LW lands a $6.4M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000090266426001994/0000902664-26-001994-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290385}, {"id": "0000902664-26-001944", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9702040.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "3 insiders now buying LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000090266426001944/0000902664-26-001944-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300465}, {"id": "0002039277-26-000002", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Norman Prestage", "who_key": "Prestage Norman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103500.0, "score": 44.6, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Insider cluster: 3 buying LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000203927726000002/0002039277-26-000002-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "0001395526-26-000003", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Peter J. Bensen", "who_key": "Bensen Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 197225.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "That makes 4 insiders into LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000139552626000003/0001395526-26-000003-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}, {"id": "0002107955-26-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Jan Eli B. Craps", "who_key": "Craps Jan Eli B", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 2432330.0, "score": 58.6, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "5 insiders now buying LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000210795526000004/0002107955-26-000004-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388305}, {"id": "0001679273-25-000004", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Robert A. Niblock", "who_key": "NIBLOCK ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 182818.8, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "LW draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000167927325000004/0001679273-25-000004-index.htm", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948465}, {"id": "0001415889-24-030098", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Charles A. Blixt", "who_key": "BLIXT CHARLES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75900.84, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "LW draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588924030098/0001415889-24-030098-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978705}, {"id": "0001415889-24-030093", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "William G. Jurgensen", "who_key": "JURGENSEN WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 316349.5, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "LW draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588924030093/0001415889-24-030093-index.htm", "trade_date": "2024-12-23", "timestamp": "2024-12-23", "mins": 978705}, {"id": "0001415889-24-020263", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "William G. Jurgensen", "who_key": "JURGENSEN WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 554291.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The whole bench is buying LW \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588924020263/0001415889-24-020263-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194705}, {"id": "0001415889-24-020262", "src": "INSIDERS", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Robert A. Niblock", "who_key": "NIBLOCK ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 277475.5, "score": 49.1, "price_sensitive": true, "cluster": 0, "industry": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "The whole bench is buying LW \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588924020262/0001415889-24-020262-index.htm", "trade_date": "2024-07-26", "timestamp": "2024-07-26", "mins": 1194705}], "institutional": [{"id": "13DG-0000019617-26-000322", "src": "13DG", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Jpmorgan Chase & Co", "who_key": "JPMORGAN CHASE & CO", "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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "JPMORGAN CHASE & CO moves to a 4.9% passive stake in LW", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/0000019617-26-000322-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-06-30", "mins": 180945}, {"id": "13DG-0002100119-26-000685", "src": "13DG", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Lamb Weston Holdings, Inc.", "who_key": "Lamb Weston Holdings, 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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Lamb Weston Holdings, Inc. takes a 5.25% passive stake in LW", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/0002100119-26-000685-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268785}, {"id": "13DG-0002100121-26-000476", "src": "13DG", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Lamb Weston Holdings, Inc.", "who_key": "Lamb Weston Holdings, 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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Lamb Weston Holdings, Inc. crosses 5% of LW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/0002100121-26-000476-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270225}, {"id": "13DG-0002012383-26-001070", "src": "13DG", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, 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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "BlackRock, Inc. adjusts its stake in LW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001070-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301905}, {"id": "13DG-0000102909-26-001690", "src": "13DG", "ticker": "LW", "cik": "1679273", "company": "Lamb Weston Holdings, Inc.", "company_raw": "Lamb Weston Holdings, Inc.", "who": "Lamb Weston Holdings, Inc.", "who_key": "Lamb Weston Holdings, 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": "Canned, Frozen & Preservd Fruit, Veg & Food Specialties", "country": "United States", "headline": "Lamb Weston Holdings, Inc. adjusts its stake in LW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/0000102909-26-001690-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317745}], "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": "Lamb Weston Holdings, Inc. Common Stock ", "new_value": "Lamb Weston Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001679273", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001679273", "applied": 1, "detected_at": "2026-10-25T18:40:55.826008"}]}, "key_people": [{"who": "JANA Partners Management, LP", "who_key": "JANA Partners Management, LP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16073540.0, "sold": 0, "net": 16073540.0, "trades": 2, "top_score": 63.2, "lean": "buying", "history": [{"action": "BUY", "amount": 6371500.0, "date": "2026-04-15", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000090266426001994/0000902664-26-001994-index.htm"}, {"action": "BUY", "amount": 9702040.0, "date": "2026-04-08", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000090266426001944/0000902664-26-001944-index.htm"}], "latest": {"action": "BUY", "amount": 6371500.0, "date": "2026-04-15", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000090266426001994/0000902664-26-001994-index.htm"}}, {"who": "Thomas P. Werner", "who_key": "Werner Thomas P.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 15509784.8, "net": -15509784.8, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4659945.2, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911021007840/0001179110-21-007840-index.htm"}, {"action": "SELL", "amount": 5453164.600000001, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911021004402/0001179110-21-004402-index.htm"}, {"action": "SELL", "amount": 5396675.0, "date": "2021-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911021000661/0001179110-21-000661-index.htm"}], "latest": {"action": "SELL", "amount": 4659945.2, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911021007840/0001179110-21-007840-index.htm"}}, {"who": "Eryk J. Spytek", "who_key": "Spytek Eryk J", "role": "GEN COUNSEL & CHIEF COMPL OFF", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3881785.5668, "net": -3881785.5668, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 652310.37, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923011765/0001415889-23-011765-index.htm"}, {"action": "SELL", "amount": 1683299.0268, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923000555/0001415889-23-000555-index.htm"}, {"action": "SELL", "amount": 239989.97, "date": "2022-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588922008369/0001415889-22-008369-index.htm"}, {"action": "SELL", "amount": 290025.0, "date": "2022-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588922007634/0001415889-22-007634-index.htm"}, {"action": "SELL", "amount": 463725.0, "date": "2021-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911021000627/0001179110-21-000627-index.htm"}, {"action": "SELL", "amount": 552436.2, "date": "2020-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911020000418/0001179110-20-000418-index.htm"}], "latest": {"action": "SELL", "amount": 652310.37, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923011765/0001415889-23-011765-index.htm"}}, {"who": "William G. Jurgensen", "who_key": "JURGENSEN WILLIAM G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2927545.65, "sold": 0, "net": 2927545.65, "trades": 5, "top_score": 55.7, "lean": "buying", "history": [{"action": "BUY", "amount": 316349.5, "date": "2024-12-23", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588924030093/0001415889-24-030093-index.htm"}, {"action": "BUY", "amount": 554291.0, "date": "2024-07-26", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588924020263/0001415889-24-020263-index.htm"}, {"action": "BUY", "amount": 253049.99999999997, "date": "2023-10-16", "score": 44.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923014305/0001415889-23-014305-index.htm"}, {"action": "BUY", "amount": 147666.15000000002, "date": "2021-07-29", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911021007793/0001179110-21-007793-index.htm"}, {"action": "BUY", "amount": 1656188.9999999998, "date": "2020-01-08", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911020000419/0001179110-20-000419-index.htm"}], "latest": {"action": "BUY", "amount": 316349.5, "date": "2024-12-23", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588924030093/0001415889-24-030093-index.htm"}}, {"who": "Sharon L. Miller", "who_key": "Miller Sharon L.", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2626947.1008, "net": -2626947.1008, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500250.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923008423/0001415889-23-008423-index.htm"}, {"action": "SELL", "amount": 500000.0, "date": "2023-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923000698/0001415889-23-000698-index.htm"}, {"action": "SELL", "amount": 397630.0, "date": "2022-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588922010564/0001415889-22-010564-index.htm"}, {"action": "SELL", "amount": 869680.0, "date": "2022-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588922000456/0001415889-22-000456-index.htm"}, {"action": "SELL", "amount": 359387.1008, "date": "2020-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911020000443/0001179110-20-000443-index.htm"}], "latest": {"action": "SELL", "amount": 500250.0, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923008423/0001415889-23-008423-index.htm"}}, {"who": "Jan Eli B. Craps", "who_key": "Craps Jan Eli B", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 2432330.0, "sold": 0, "net": 2432330.0, "trades": 1, "top_score": 58.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2432330.0, "date": "2026-02-06", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000210795526000004/0002107955-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 2432330.0, "date": "2026-02-06", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000210795526000004/0002107955-26-000004-index.htm"}}, {"who": "Michael Jared Smith", "who_key": "Smith Michael Jared", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1681999.6500000001, "net": -1681999.6500000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1180272.6, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923000703/0001415889-23-000703-index.htm"}, {"action": "SELL", "amount": 501727.05, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911020000695/0001179110-20-000695-index.htm"}], "latest": {"action": "SELL", "amount": 1180272.6, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923000703/0001415889-23-000703-index.htm"}}, {"who": "Bernadette M. Madarieta", "who_key": "MADARIETA BERNADETTE M", "role": "CHIEF FINANCIAL OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1056962.7436, "net": -1056962.7436, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 639617.5499999999, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923000701/0001415889-23-000701-index.htm"}, {"action": "SELL", "amount": 317572.7296, "date": "2020-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911020000442/0001179110-20-000442-index.htm"}, {"action": "SELL", "amount": 99772.464, "date": "2019-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000117911019011206/0001179110-19-011206-index.htm"}], "latest": {"action": "SELL", "amount": 639617.5499999999, "date": "2023-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1679273/000141588923000701/0001415889-23-000701-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001679273-26-000053", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-06", "title": "Quarterly report", "accession": "0001679273-26-000052", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "Material event", "accession": "0001679273-26-000051", "price_sensitive": true}, {"form": "S-8", "date": "2026-09-23", "title": "Employee share plan", "accession": "0001679273-26-000045", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001679273-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001904829-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002031596-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001353531-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001712056-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001975231-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001877286-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0002052319-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-05", "title": "Form SCHEDULE 13G/A", "accession": "0000019617-26-000322", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001904829-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0002031596-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001353531-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001712056-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001975231-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001787207-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001877286-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0001699728-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0002052319-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "Insider transaction", "accession": "0002107955-26-000006", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-30", "title": "Form ARS", "accession": "0001679273-26-000039", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001679273-26-000038", "price_sensitive": false}], "performance": {"ticker": "LW", "has_prices": true, "summary": {"n": 20, "avg": -0.044911833946207416, "win_rate": 0.35, "best": 0.5602523659305995, "worst": -0.458031996493535, "as_of": "2026-10-08"}, "buys": [{"who": "Gray James D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 409225.0, "date": "2026-05-11", "score": 55.1, "ref_price": 40.34, "return": 0.22607833415964296}, {"who": "Gray James D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 199780.6, "date": "2026-04-27", "score": 51.4, "ref_price": 43.32, "return": 0.141735918744229}, {"who": "JANA Partners Management, LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6371500.0, "date": "2026-04-15", "score": 60.9, "ref_price": 43.17, "return": 0.14570303451470926}, {"who": "JANA Partners Management, LP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9702040.0, "date": "2026-04-08", "score": 63.2, "ref_price": 41.59, "return": 0.18922817985092563}, {"who": "Prestage Norman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103500.0, "date": "2026-04-07", "score": 44.6, "ref_price": 40.58, "return": 0.21882700837851166}, {"who": "Bensen Peter J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 197225.0, "date": "2026-04-06", "score": 48.7, "ref_price": 40.17, "return": 0.23126711476226036}, {"who": "Craps Jan Eli B", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chair, Director", "amount": 2432330.0, "date": "2026-02-06", "score": 58.6, "ref_price": 50.12, "return": -0.013168395849960029}, {"who": "NIBLOCK ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 182818.8, "date": "2025-01-13", "score": 44.1, "ref_price": 60.85, "return": -0.18718159408381266}, {"who": "BLIXT CHARLES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75900.84, "date": "2024-12-23", "score": 38.5, "ref_price": 63.9, "return": -0.22597809076682313}, {"who": "JURGENSEN WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 316349.5, "date": "2024-12-23", "score": 45.4, "ref_price": 63.9, "return": -0.22597809076682313}, {"who": "JURGENSEN WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 554291.0, "date": "2024-07-26", "score": 48.9, "ref_price": 56.71, "return": -0.12784341385998943}, {"who": "NIBLOCK ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 277475.5, "date": "2024-07-26", "score": 49.1, "ref_price": 56.71, "return": -0.12784341385998943}, {"who": "JURGENSEN WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 253049.99999999997, "date": "2023-10-16", "score": 44.1, "ref_price": 84.64, "return": -0.41564272211720227}, {"who": "NIBLOCK ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 141000.0, "date": "2021-10-20", "score": 45.0, "ref_price": 57.48, "return": -0.13952679192762693}, {"who": "Bensen Peter J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 278740.0, "date": "2021-10-11", "score": 55.1, "ref_price": 55.2, "return": -0.10398550724637684}, {"who": "JURGENSEN WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147666.15000000002, "date": "2021-07-29", "score": 41.3, "ref_price": 67.25, "return": -0.2645353159851301}, {"who": "NIBLOCK ROBERT A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149250.0, "date": "2020-07-30", "score": 56.1, "ref_price": 59.32, "return": -0.1662171274443695}, {"who": "JURGENSEN WILLIAM G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1656188.9999999998, "date": "2020-01-08", "score": 55.7, "ref_price": 91.26, "return": -0.458031996493535}, {"who": "Bensen Peter J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 290910.0, "date": "2018-01-08", "score": 44.6, "ref_price": 58.56, "return": -0.155396174863388}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-16", "score": 0.0, "ref_price": 31.7, "return": 0.5602523659305995}]}, "price_series": [{"date": "2016-11-01", "close": 34.0, "volume": 1100.0}, {"date": "2016-11-02", "close": 34.0, "volume": null}, {"date": "2016-11-03", "close": 34.0, "volume": 1070.0}, {"date": "2016-11-04", "close": 33.5, "volume": 33778.0}, {"date": "2016-11-07", "close": 33.02, "volume": 28979.0}, {"date": "2016-11-08", "close": 34.0, "volume": 214072.0}, {"date": "2016-11-09", "close": 31.84, "volume": 653083.0}, {"date": "2016-11-10", "close": 30.33, "volume": 34989680.0}, {"date": "2016-11-11", "close": 29.89, "volume": 5993313.0}, {"date": "2016-11-14", "close": 30.19, "volume": 4481901.0}, {"date": "2016-11-15", "close": 30.43, "volume": 3667256.0}, {"date": "2016-11-16", "close": 31.7, "volume": 4342310.0}, {"date": "2016-11-17", "close": 32.51, "volume": 5252133.0}, {"date": "2016-11-18", "close": 32.68, "volume": 4253280.0}, {"date": "2016-11-21", "close": 31.74, "volume": 5036577.0}, {"date": "2016-11-22", "close": 32.7, "volume": 5601830.0}, {"date": "2016-11-23", "close": 33.02, "volume": 3620409.0}, {"date": "2016-11-25", "close": 32.59, "volume": 827809.0}, {"date": "2016-11-28", "close": 32.74, "volume": 1928533.0}, {"date": "2016-11-29", "close": 33.19, "volume": 2139479.0}, {"date": "2016-11-30", "close": 33.48, "volume": 2764920.0}, {"date": "2016-12-01", "close": 32.51, "volume": 2914939.0}, {"date": "2016-12-02", "close": 32.99, "volume": 1213120.0}, {"date": "2016-12-05", "close": 33.65, "volume": 2004735.0}, {"date": "2016-12-06", "close": 33.82, "volume": 1622915.0}, {"date": "2016-12-07", "close": 34.75, "volume": 3809431.0}, {"date": "2016-12-08", "close": 35.93, "volume": 2602986.0}, {"date": "2016-12-09", "close": 36.38, "volume": 1993074.0}, {"date": "2016-12-12", "close": 36.73, "volume": 1258339.0}, {"date": "2016-12-13", "close": 36.58, "volume": 1814477.0}, {"date": "2016-12-14", "close": 35.15, "volume": 3886277.0}, {"date": "2016-12-15", "close": 34.38, "volume": 1555074.0}, {"date": "2016-12-16", "close": 35.26, "volume": 3783968.0}, {"date": "2016-12-19", "close": 34.48, "volume": 1983266.0}, {"date": "2016-12-20", "close": 34.95, "volume": 944998.0}, {"date": "2016-12-21", "close": 35.02, "volume": 703934.0}, {"date": "2016-12-22", "close": 36.33, "volume": 1438479.0}, {"date": "2016-12-23", "close": 36.85, "volume": 888289.0}, {"date": "2016-12-27", "close": 37.34, "volume": 822236.0}, {"date": "2016-12-28", "close": 37.23, "volume": 534220.0}, {"date": "2016-12-29", "close": 37.77, "volume": 658516.0}, {"date": "2016-12-30", "close": 37.85, "volume": 773230.0}, {"date": "2017-01-03", "close": 37.49, "volume": 2006963.0}, {"date": "2017-01-04", "close": 36.98, "volume": 1712669.0}, {"date": "2017-01-05", "close": 36.62, "volume": 1099591.0}, {"date": "2017-01-06", "close": 36.83, "volume": 1367990.0}, {"date": "2017-01-09", "close": 36.89, "volume": 1333756.0}, {"date": "2017-01-10", "close": 36.84, "volume": 3712586.0}, {"date": "2017-01-11", "close": 36.89, "volume": 2184374.0}, {"date": "2017-01-12", "close": 36.96, "volume": 1235201.0}, {"date": "2017-01-13", "close": 37.22, "volume": 1010164.0}, {"date": "2017-01-17", "close": 36.89, "volume": 1907181.0}, {"date": "2017-01-18", "close": 36.64, "volume": 1214200.0}, {"date": "2017-01-19", "close": 36.96, "volume": 890406.0}, {"date": "2017-01-20", "close": 37.11, "volume": 1337042.0}, {"date": "2017-01-23", "close": 36.77, "volume": 2035285.0}, {"date": "2017-01-24", "close": 37.49, "volume": 1199629.0}, {"date": "2017-01-25", "close": 36.67, "volume": 1183305.0}, {"date": "2017-01-26", "close": 36.33, "volume": 1015269.0}, {"date": "2017-01-27", "close": 36.44, "volume": 1088390.0}, {"date": "2017-01-30", "close": 36.78, "volume": 912896.0}, {"date": "2017-01-31", "close": 37.36, "volume": 1625296.0}, {"date": "2017-02-01", "close": 37.77, "volume": 2212174.0}, {"date": "2017-02-02", "close": 38.42, "volume": 2496332.0}, {"date": "2017-02-03", "close": 38.9, "volume": 1495201.0}, {"date": "2017-02-06", "close": 39.24, "volume": 1097753.0}, {"date": "2017-02-07", "close": 39.41, "volume": 1362245.0}, {"date": "2017-02-08", "close": 39.16, "volume": 1575213.0}, {"date": "2017-02-09", "close": 39.08, "volume": 1138886.0}, {"date": "2017-02-10", "close": 39.27, "volume": 868909.0}, {"date": "2017-02-13", "close": 39.43, "volume": 1128260.0}, {"date": "2017-02-14", "close": 39.65, "volume": 1098381.0}, {"date": "2017-02-15", "close": 39.63, "volume": 1387718.0}, {"date": "2017-02-16", "close": 39.9, "volume": 1034842.0}, {"date": "2017-02-17", "close": 39.62, "volume": 1487957.0}, {"date": "2017-02-21", "close": 39.62, "volume": 1295408.0}, {"date": "2017-02-22", "close": 39.85, "volume": 800763.0}, {"date": "2017-02-23", "close": 39.5, "volume": 564214.0}, {"date": "2017-02-24", "close": 39.58, "volume": 374959.0}, {"date": "2017-02-27", "close": 39.48, "volume": 603491.0}, {"date": "2017-02-28", "close": 39.19, "volume": 653900.0}, {"date": "2017-03-01", "close": 39.95, "volume": 734412.0}, {"date": "2017-03-02", "close": 40.22, "volume": 818892.0}, {"date": "2017-03-03", "close": 40.4, "volume": 1254144.0}, {"date": "2017-03-06", "close": 40.42, "volume": 1784398.0}, {"date": "2017-03-07", "close": 40.74, "volume": 1684017.0}, {"date": "2017-03-08", "close": 40.72, "volume": 1926522.0}, {"date": "2017-03-09", "close": 40.98, "volume": 1533904.0}, {"date": "2017-03-10", "close": 41.4, "volume": 1544140.0}, {"date": "2017-03-13", "close": 41.53, "volume": 1383880.0}, {"date": "2017-03-14", "close": 42.21, "volume": 992609.0}, {"date": "2017-03-15", "close": 42.36, "volume": 2309856.0}, {"date": "2017-03-16", "close": 41.99, "volume": 1065257.0}, {"date": "2017-03-17", "close": 42.25, "volume": 1608966.0}, {"date": "2017-03-20", "close": 42.48, "volume": 1693155.0}, {"date": "2017-03-21", "close": 42.87, "volume": 1640736.0}, {"date": "2017-03-22", "close": 42.44, "volume": 1391719.0}, {"date": "2017-03-23", "close": 43.01, "volume": 1135576.0}, {"date": "2017-03-24", "close": 42.67, "volume": 1338311.0}, {"date": "2017-03-27", "close": 42.96, "volume": 812738.0}, {"date": "2017-03-28", "close": 42.92, "volume": 901945.0}, {"date": "2017-03-29", "close": 42.64, "volume": 704039.0}, {"date": "2017-03-30", "close": 42.09, "volume": 641004.0}, {"date": "2017-03-31", "close": 42.06, "volume": 1003812.0}, {"date": "2017-04-03", "close": 42.0, "volume": 914679.0}, {"date": "2017-04-04", "close": 42.19, "volume": 1297662.0}, {"date": "2017-04-05", "close": 41.74, "volume": 813568.0}, {"date": "2017-04-06", "close": 43.14, "volume": 2956532.0}, {"date": "2017-04-07", "close": 42.99, "volume": 2618197.0}, {"date": "2017-04-10", "close": 42.76, "volume": 1236697.0}, {"date": "2017-04-11", "close": 42.88, "volume": 1170516.0}, {"date": "2017-04-12", "close": 42.16, "volume": 717625.0}, {"date": "2017-04-13", "close": 41.87, "volume": 531793.0}, {"date": "2017-04-17", "close": 42.23, "volume": 508809.0}, {"date": "2017-04-18", "close": 42.38, "volume": 812945.0}, {"date": "2017-04-19", "close": 42.2, "volume": 526314.0}, {"date": "2017-04-20", "close": 42.6, "volume": 415618.0}, {"date": "2017-04-21", "close": 42.26, "volume": 1035046.0}, {"date": "2017-04-24", "close": 42.67, "volume": 555585.0}, {"date": "2017-04-25", "close": 42.46, "volume": 840056.0}, {"date": "2017-04-26", "close": 42.24, "volume": 901229.0}, {"date": "2017-04-27", "close": 42.64, "volume": 991385.0}, {"date": "2017-04-28", "close": 41.75, "volume": 1186078.0}, {"date": "2017-05-01", "close": 41.8, "volume": 1440214.0}, {"date": "2017-05-02", "close": 41.39, "volume": 1039744.0}, {"date": "2017-05-03", "close": 40.9, "volume": 800552.0}, {"date": "2017-05-04", "close": 41.26, "volume": 959109.0}, {"date": "2017-05-05", "close": 41.57, "volume": 595167.0}, {"date": "2017-05-08", "close": 41.58, "volume": 739582.0}, {"date": "2017-05-09", "close": 41.75, "volume": 715032.0}, {"date": "2017-05-10", "close": 42.47, "volume": 1017208.0}, {"date": "2017-05-11", "close": 42.2, "volume": 1006884.0}, {"date": "2017-05-12", "close": 42.2, "volume": 523108.0}, {"date": "2017-05-15", "close": 42.93, "volume": 601864.0}, {"date": "2017-05-16", "close": 44.47, "volume": 1805882.0}, {"date": "2017-05-17", "close": 44.17, "volume": 1248382.0}, {"date": "2017-05-18", "close": 43.94, "volume": 1088172.0}, {"date": "2017-05-19", "close": 44.38, "volume": 740241.0}, {"date": "2017-05-22", "close": 44.58, "volume": 531801.0}, {"date": "2017-05-23", "close": 44.22, "volume": 651295.0}, {"date": "2017-05-24", "close": 45.49, "volume": 1182038.0}, {"date": "2017-05-25", "close": 45.63, "volume": 561452.0}, {"date": "2017-05-26", "close": 45.66, "volume": 434195.0}, {"date": "2017-05-30", "close": 46.17, "volume": 756935.0}, {"date": "2017-05-31", "close": 46.41, "volume": 879685.0}, {"date": "2017-06-01", "close": 47.32, "volume": 740514.0}, {"date": "2017-06-02", "close": 47.38, "volume": 634097.0}, {"date": "2017-06-05", "close": 46.71, "volume": 653729.0}, {"date": "2017-06-06", "close": 46.67, "volume": 568089.0}, {"date": "2017-06-07", "close": 46.91, "volume": 691077.0}, {"date": "2017-06-08", "close": 46.5, "volume": 373975.0}, {"date": "2017-06-09", "close": 46.03, "volume": 863154.0}, {"date": "2017-06-12", "close": 45.43, "volume": 611563.0}, {"date": "2017-06-13", "close": 45.98, "volume": 592829.0}, {"date": "2017-06-14", "close": 45.59, "volume": 759970.0}, {"date": "2017-06-15", "close": 45.32, "volume": 480335.0}, {"date": "2017-06-16", "close": 45.07, "volume": 1658171.0}, {"date": "2017-06-19", "close": 45.55, "volume": 906195.0}, {"date": "2017-06-20", "close": 45.73, "volume": 447726.0}, {"date": "2017-06-21", "close": 45.82, "volume": 812338.0}, {"date": "2017-06-22", "close": 45.59, "volume": 311228.0}, {"date": "2017-06-23", "close": 45.56, "volume": 2435357.0}, {"date": "2017-06-26", "close": 45.34, "volume": 477150.0}, {"date": "2017-06-27", "close": 44.69, "volume": 591825.0}, {"date": "2017-06-28", "close": 45.37, "volume": 664006.0}, {"date": "2017-06-29", "close": 44.13, "volume": 761990.0}, {"date": "2017-06-30", "close": 44.04, "volume": 652596.0}, {"date": "2017-07-03", "close": 43.86, "volume": 618134.0}, {"date": "2017-07-05", "close": 43.27, "volume": 820641.0}, {"date": "2017-07-06", "close": 42.9, "volume": 726607.0}, {"date": "2017-07-07", "close": 43.1, "volume": 516779.0}, {"date": "2017-07-10", "close": 42.74, "volume": 1034906.0}, {"date": "2017-07-11", "close": 43.79, "volume": 1129639.0}, {"date": "2017-07-12", "close": 44.0, "volume": 931942.0}, {"date": "2017-07-13", "close": 43.77, "volume": 697406.0}, {"date": "2017-07-14", "close": 43.65, "volume": 358200.0}, {"date": "2017-07-17", "close": 43.99, "volume": 512537.0}, {"date": "2017-07-18", "close": 44.13, "volume": 568848.0}, {"date": "2017-07-19", "close": 44.38, "volume": 592590.0}, {"date": "2017-07-20", "close": 44.28, "volume": 463948.0}, {"date": "2017-07-21", "close": 45.0, "volume": 586393.0}, {"date": "2017-07-24", "close": 44.75, "volume": 961992.0}, {"date": "2017-07-25", "close": 45.68, "volume": 3173973.0}, {"date": "2017-07-26", "close": 44.28, "volume": 1260182.0}, {"date": "2017-07-27", "close": 43.86, "volume": 1866105.0}, {"date": "2017-07-28", "close": 43.82, "volume": 933451.0}, {"date": "2017-07-31", "close": 43.98, "volume": 1169033.0}, {"date": "2017-08-01", "close": 44.04, "volume": 1094020.0}, {"date": "2017-08-02", "close": 43.76, "volume": 1002646.0}, {"date": "2017-08-03", "close": 43.22, "volume": 462170.0}, {"date": "2017-08-04", "close": 43.62, "volume": 441720.0}, {"date": "2017-08-07", "close": 43.86, "volume": 555530.0}, {"date": "2017-08-08", "close": 43.56, "volume": 789743.0}, {"date": "2017-08-09", "close": 43.51, "volume": 690684.0}, {"date": "2017-08-10", "close": 44.34, "volume": 620412.0}, {"date": "2017-08-11", "close": 44.81, "volume": 452938.0}, {"date": "2017-08-14", "close": 44.81, "volume": 690766.0}, {"date": "2017-08-15", "close": 45.02, "volume": 439945.0}, {"date": "2017-08-16", "close": 45.36, "volume": 523238.0}, {"date": "2017-08-17", "close": 45.37, "volume": 729785.0}, {"date": "2017-08-18", "close": 45.27, "volume": 756030.0}, {"date": "2017-08-21", "close": 45.45, "volume": 697288.0}, {"date": "2017-08-22", "close": 45.66, "volume": 858638.0}, {"date": "2017-08-23", "close": 45.59, "volume": 709113.0}, {"date": "2017-08-24", "close": 45.0, "volume": 1029501.0}, {"date": "2017-08-25", "close": 45.04, "volume": 983199.0}, {"date": "2017-08-28", "close": 44.88, "volume": 981999.0}, {"date": "2017-08-29", "close": 45.07, "volume": 975904.0}, {"date": "2017-08-30", "close": 45.17, "volume": 730935.0}, {"date": "2017-08-31", "close": 45.48, "volume": 652027.0}, {"date": "2017-09-01", "close": 45.99, "volume": 545622.0}, {"date": "2017-09-05", "close": 45.74, "volume": 1072076.0}, {"date": "2017-09-06", "close": 45.32, "volume": 730529.0}, {"date": "2017-09-07", "close": 45.28, "volume": 721161.0}, {"date": "2017-09-08", "close": 45.44, "volume": 631499.0}, {"date": "2017-09-11", "close": 45.63, "volume": 567144.0}, {"date": "2017-09-12", "close": 46.0, "volume": 714018.0}, {"date": "2017-09-13", "close": 46.55, "volume": 848278.0}, {"date": "2017-09-14", "close": 46.07, "volume": 636360.0}, {"date": "2017-09-15", "close": 46.39, "volume": 1962642.0}, {"date": "2017-09-18", "close": 46.28, "volume": 583223.0}, {"date": "2017-09-19", "close": 46.39, "volume": 666447.0}, {"date": "2017-09-20", "close": 46.65, "volume": 632206.0}, {"date": "2017-09-21", "close": 45.86, "volume": 284589.0}, {"date": "2017-09-22", "close": 45.38, "volume": 380923.0}, {"date": "2017-09-25", "close": 45.17, "volume": 855380.0}, {"date": "2017-09-26", "close": 45.53, "volume": 598119.0}, {"date": "2017-09-27", "close": 46.04, "volume": 686479.0}, {"date": "2017-09-28", "close": 46.58, "volume": 685872.0}, {"date": "2017-09-29", "close": 46.89, "volume": 910259.0}, {"date": "2017-10-02", "close": 47.54, "volume": 1324562.0}, {"date": "2017-10-03", "close": 47.17, "volume": 1274941.0}, {"date": "2017-10-04", "close": 48.41, "volume": 2031288.0}, {"date": "2017-10-05", "close": 48.59, "volume": 905861.0}, {"date": "2017-10-06", "close": 49.13, "volume": 760154.0}, {"date": "2017-10-09", "close": 48.83, "volume": 545246.0}, {"date": "2017-10-10", "close": 49.04, "volume": 782302.0}, {"date": "2017-10-11", "close": 49.37, "volume": 739316.0}, {"date": "2017-10-12", "close": 49.7, "volume": 504936.0}, {"date": "2017-10-13", "close": 50.0, "volume": 534894.0}, {"date": "2017-10-16", "close": 50.69, "volume": 665619.0}, {"date": "2017-10-17", "close": 50.22, "volume": 1048795.0}, {"date": "2017-10-18", "close": 50.56, "volume": 763456.0}, {"date": "2017-10-19", "close": 50.3, "volume": 487849.0}, {"date": "2017-10-20", "close": 50.63, "volume": 501277.0}, {"date": "2017-10-23", "close": 50.9, "volume": 710170.0}, {"date": "2017-10-24", "close": 50.72, "volume": 410038.0}, {"date": "2017-10-25", "close": 50.62, "volume": 596415.0}, {"date": "2017-10-26", "close": 50.6, "volume": 299091.0}, {"date": "2017-10-27", "close": 50.82, "volume": 374813.0}, {"date": "2017-10-30", "close": 50.38, "volume": 475561.0}, {"date": "2017-10-31", "close": 50.99, "volume": 478756.0}, {"date": "2017-11-01", "close": 51.35, "volume": 650547.0}, {"date": "2017-11-02", "close": 51.8, "volume": 996682.0}, {"date": "2017-11-03", "close": 52.12, "volume": 660578.0}, {"date": "2017-11-06", "close": 52.06, "volume": 447152.0}, {"date": "2017-11-07", "close": 51.66, "volume": 436059.0}, {"date": "2017-11-08", "close": 52.39, "volume": 465036.0}, {"date": "2017-11-09", "close": 51.62, "volume": 415371.0}, {"date": "2017-11-10", "close": 51.96, "volume": 733097.0}, {"date": "2017-11-13", "close": 52.78, "volume": 777494.0}, {"date": "2017-11-14", "close": 53.39, "volume": 807857.0}, {"date": "2017-11-15", "close": 52.74, "volume": 1069945.0}, {"date": "2017-11-16", "close": 53.45, "volume": 1499415.0}, {"date": "2017-11-17", "close": 53.21, "volume": 853001.0}, {"date": "2017-11-20", "close": 53.69, "volume": 617917.0}, {"date": "2017-11-21", "close": 53.74, "volume": 726582.0}, {"date": "2017-11-22", "close": 54.25, "volume": 541321.0}, {"date": "2017-11-24", "close": 54.44, "volume": 130888.0}, {"date": "2017-11-27", "close": 54.03, "volume": 997469.0}, {"date": "2017-11-28", "close": 54.03, "volume": 2589423.0}, {"date": "2017-11-29", "close": 53.95, "volume": 1093657.0}, {"date": "2017-11-30", "close": 54.37, "volume": 2492746.0}, {"date": "2017-12-01", "close": 54.86, "volume": 1410048.0}, {"date": "2017-12-04", "close": 54.95, "volume": 795312.0}, {"date": "2017-12-05", "close": 54.45, "volume": 666045.0}, {"date": "2017-12-06", "close": 54.45, "volume": 559643.0}, {"date": "2017-12-07", "close": 54.98, "volume": 1004792.0}, {"date": "2017-12-08", "close": 56.2, "volume": 1608133.0}, {"date": "2017-12-11", "close": 56.88, "volume": 1390804.0}, {"date": "2017-12-12", "close": 55.75, "volume": 672685.0}, {"date": "2017-12-13", "close": 55.8, "volume": 923598.0}, {"date": "2017-12-14", "close": 55.45, "volume": 493749.0}, {"date": "2017-12-15", "close": 55.5, "volume": 2592257.0}, {"date": "2017-12-18", "close": 56.12, "volume": 1000083.0}, {"date": "2017-12-19", "close": 55.85, "volume": 787942.0}, {"date": "2017-12-20", "close": 55.98, "volume": 1110119.0}, {"date": "2017-12-21", "close": 55.43, "volume": 776294.0}, {"date": "2017-12-22", "close": 55.82, "volume": 836022.0}, {"date": "2017-12-26", "close": 55.18, "volume": 492284.0}, {"date": "2017-12-27", "close": 55.46, "volume": 571565.0}, {"date": "2017-12-28", "close": 55.86, "volume": 668150.0}, {"date": "2017-12-29", "close": 56.45, "volume": 1163314.0}, {"date": "2018-01-02", "close": 55.37, "volume": 938926.0}, {"date": "2018-01-03", "close": 56.06, "volume": 1632365.0}, {"date": "2018-01-04", "close": 57.22, "volume": 3492419.0}, {"date": "2018-01-05", "close": 57.7, "volume": 2317307.0}, {"date": "2018-01-08", "close": 58.56, "volume": 958710.0}, {"date": "2018-01-09", "close": 58.04, "volume": 891672.0}, {"date": "2018-01-10", "close": 57.87, "volume": 998145.0}, {"date": "2018-01-11", "close": 58.0, "volume": 1429729.0}, {"date": "2018-01-12", "close": 58.28, "volume": 1095822.0}, {"date": "2018-01-16", "close": 58.52, "volume": 972544.0}, {"date": "2018-01-17", "close": 59.34, "volume": 680320.0}, {"date": "2018-01-18", "close": 59.03, "volume": 1657129.0}, {"date": "2018-01-19", "close": 60.04, "volume": 976765.0}, {"date": "2018-01-22", "close": 60.3, "volume": 794419.0}, {"date": "2018-01-23", "close": 60.32, "volume": 578016.0}, {"date": "2018-01-24", "close": 59.87, "volume": 828295.0}, {"date": "2018-01-25", "close": 59.24, "volume": 704634.0}, {"date": "2018-01-26", "close": 59.8, "volume": 444994.0}, {"date": "2018-01-29", "close": 59.09, "volume": 709746.0}, {"date": "2018-01-30", "close": 58.25, "volume": 940073.0}, {"date": "2018-01-31", "close": 58.6, "volume": 861030.0}, {"date": "2018-02-01", "close": 57.4, "volume": 1690290.0}, {"date": "2018-02-02", "close": 56.79, "volume": 1788400.0}, {"date": "2018-02-05", "close": 56.34, "volume": 2142202.0}, {"date": "2018-02-06", "close": 55.8, "volume": 2018935.0}, {"date": "2018-02-07", "close": 56.93, "volume": 1652699.0}, {"date": "2018-02-08", "close": 54.73, "volume": 1587180.0}, {"date": "2018-02-09", "close": 54.46, "volume": 1804030.0}, {"date": "2018-02-12", "close": 55.08, "volume": 1257560.0}, {"date": "2018-02-13", "close": 54.54, "volume": 1162766.0}, {"date": "2018-02-14", "close": 54.24, "volume": 1668799.0}, {"date": "2018-02-15", "close": 55.4, "volume": 3528806.0}, {"date": "2018-02-16", "close": 55.58, "volume": 1263903.0}, {"date": "2018-02-20", "close": 54.29, "volume": 929792.0}, {"date": "2018-02-21", "close": 53.51, "volume": 869446.0}, {"date": "2018-02-22", "close": 53.75, "volume": 1388930.0}, {"date": "2018-02-23", "close": 54.71, "volume": 706994.0}, {"date": "2018-02-26", "close": 54.62, "volume": 624039.0}, {"date": "2018-02-27", "close": 54.39, "volume": 530254.0}, {"date": "2018-02-28", "close": 54.09, "volume": 941001.0}, {"date": "2018-03-01", "close": 54.46, "volume": 776168.0}, {"date": "2018-03-02", "close": 55.37, "volume": 731169.0}, {"date": "2018-03-05", "close": 55.88, "volume": 1070696.0}, {"date": "2018-03-06", "close": 56.82, "volume": 784777.0}, {"date": "2018-03-07", "close": 56.31, "volume": 872226.0}, {"date": "2018-03-08", "close": 56.67, "volume": 839956.0}, {"date": "2018-03-09", "close": 57.33, "volume": 967000.0}, {"date": "2018-03-12", "close": 57.26, "volume": 798005.0}, {"date": "2018-03-13", "close": 56.47, "volume": 391742.0}, {"date": "2018-03-14", "close": 56.08, "volume": 468271.0}, {"date": "2018-03-15", "close": 55.62, "volume": 505527.0}, {"date": "2018-03-16", "close": 55.66, "volume": 1027107.0}, {"date": "2018-03-19", "close": 55.47, "volume": 976236.0}, {"date": "2018-03-20", "close": 55.69, "volume": 422419.0}, {"date": "2018-03-21", "close": 55.36, "volume": 769259.0}, {"date": "2018-03-22", "close": 54.58, "volume": 636897.0}, {"date": "2018-03-23", "close": 54.05, "volume": 806645.0}, {"date": "2018-03-26", "close": 56.43, "volume": 1135027.0}, {"date": "2018-03-27", "close": 56.0, "volume": 987551.0}, {"date": "2018-03-28", "close": 56.39, "volume": 832599.0}, {"date": "2018-03-29", "close": 58.22, "volume": 1321459.0}, {"date": "2018-04-02", "close": 58.07, "volume": 1876088.0}, {"date": "2018-04-03", "close": 59.13, "volume": 1578688.0}, {"date": "2018-04-04", "close": 59.43, "volume": 1883644.0}, {"date": "2018-04-05", "close": 61.47, "volume": 3856946.0}, {"date": "2018-04-06", "close": 61.78, "volume": 1652389.0}, {"date": "2018-04-09", "close": 62.29, "volume": 1087705.0}, {"date": "2018-04-10", "close": 63.77, "volume": 1314942.0}, {"date": "2018-04-11", "close": 63.76, "volume": 1569143.0}, {"date": "2018-04-12", "close": 63.32, "volume": 1163780.0}, {"date": "2018-04-13", "close": 64.12, "volume": 1476742.0}, {"date": "2018-04-16", "close": 64.73, "volume": 1246932.0}, {"date": "2018-04-17", "close": 65.5, "volume": 1545452.0}, {"date": "2018-04-18", "close": 65.51, "volume": 1867751.0}, {"date": "2018-04-19", "close": 65.25, "volume": 685550.0}, {"date": "2018-04-20", "close": 65.36, "volume": 2933094.0}, {"date": "2018-04-23", "close": 65.66, "volume": 537019.0}, {"date": "2018-04-24", "close": 65.44, "volume": 665176.0}, {"date": "2018-04-25", "close": 65.85, "volume": 814418.0}, {"date": "2018-04-26", "close": 66.41, "volume": 1045853.0}, {"date": "2018-04-27", "close": 66.59, "volume": 474461.0}, {"date": "2018-04-30", "close": 65.32, "volume": 807997.0}, {"date": "2018-05-01", "close": 64.97, "volume": 945978.0}, {"date": "2018-05-02", "close": 64.14, "volume": 879241.0}, {"date": "2018-05-03", "close": 64.04, "volume": 722028.0}, {"date": "2018-05-04", "close": 65.09, "volume": 700264.0}, {"date": "2018-05-07", "close": 66.21, "volume": 637310.0}, {"date": "2018-05-08", "close": 66.66, "volume": 557299.0}, {"date": "2018-05-09", "close": 67.73, "volume": 1146721.0}, {"date": "2018-05-10", "close": 68.03, "volume": 841437.0}, {"date": "2018-05-11", "close": 67.93, "volume": 730826.0}, {"date": "2018-05-14", "close": 67.62, "volume": 678244.0}, {"date": "2018-05-15", "close": 67.31, "volume": 831077.0}, {"date": "2018-05-16", "close": 67.14, "volume": 603096.0}, {"date": "2018-05-17", "close": 67.0, "volume": 726581.0}, {"date": "2018-05-18", "close": 66.79, "volume": 584278.0}, {"date": "2018-05-21", "close": 66.74, "volume": 336057.0}, {"date": "2018-05-22", "close": 65.04, "volume": 1506592.0}, {"date": "2018-05-23", "close": 65.16, "volume": 547106.0}, {"date": "2018-05-24", "close": 65.2, "volume": 542604.0}, {"date": "2018-05-25", "close": 65.43, "volume": 1288634.0}, {"date": "2018-05-29", "close": 64.56, "volume": 806132.0}, {"date": "2018-05-30", "close": 65.0, "volume": 784427.0}, {"date": "2018-05-31", "close": 63.75, "volume": 740482.0}, {"date": "2018-06-01", "close": 64.11, "volume": 799261.0}, {"date": "2018-06-04", "close": 65.28, "volume": 741495.0}, {"date": "2018-06-05", "close": 65.73, "volume": 1382260.0}, {"date": "2018-06-06", "close": 64.66, "volume": 1178676.0}, {"date": "2018-06-07", "close": 64.86, "volume": 1227703.0}, {"date": "2018-06-08", "close": 65.68, "volume": 768512.0}, {"date": "2018-06-11", "close": 65.36, "volume": 554384.0}, {"date": "2018-06-12", "close": 65.69, "volume": 591661.0}, {"date": "2018-06-13", "close": 65.34, "volume": 884067.0}, {"date": "2018-06-14", "close": 65.85, "volume": 513650.0}, {"date": "2018-06-15", "close": 64.93, "volume": 1262133.0}, {"date": "2018-06-18", "close": 64.93, "volume": 644385.0}, {"date": "2018-06-19", "close": 66.38, "volume": 1463203.0}, {"date": "2018-06-20", "close": 67.48, "volume": 2094010.0}, {"date": "2018-06-21", "close": 67.29, "volume": 1888763.0}, {"date": "2018-06-22", "close": 67.88, "volume": 1257212.0}, {"date": "2018-06-25", "close": 68.15, "volume": 805548.0}, {"date": "2018-06-26", "close": 68.63, "volume": 1033896.0}, {"date": "2018-06-27", "close": 68.16, "volume": 588581.0}, {"date": "2018-06-28", "close": 68.72, "volume": 606729.0}, {"date": "2018-06-29", "close": 68.51, "volume": 857899.0}, {"date": "2018-07-02", "close": 67.99, "volume": 721927.0}, {"date": "2018-07-03", "close": 68.37, "volume": 514488.0}, {"date": "2018-07-05", "close": 69.88, "volume": 997993.0}, {"date": "2018-07-06", "close": 70.19, "volume": 375107.0}, {"date": "2018-07-09", "close": 70.38, "volume": 832544.0}, {"date": "2018-07-10", "close": 70.28, "volume": 1437062.0}, {"date": "2018-07-11", "close": 70.2, "volume": 438030.0}, {"date": "2018-07-12", "close": 70.54, "volume": 887471.0}, {"date": "2018-07-13", "close": 70.85, "volume": 674462.0}, {"date": "2018-07-16", "close": 70.2, "volume": 540009.0}, {"date": "2018-07-17", "close": 70.73, "volume": 491940.0}, {"date": "2018-07-18", "close": 70.59, "volume": 535483.0}, {"date": "2018-07-19", "close": 70.38, "volume": 944830.0}, {"date": "2018-07-20", "close": 70.42, "volume": 826005.0}, {"date": "2018-07-23", "close": 69.02, "volume": 1170240.0}, {"date": "2018-07-24", "close": 68.34, "volume": 2183017.0}, {"date": "2018-07-25", "close": 70.41, "volume": 1789695.0}, {"date": "2018-07-26", "close": 70.05, "volume": 1632384.0}, {"date": "2018-07-27", "close": 69.8, "volume": 834450.0}, {"date": "2018-07-30", "close": 70.24, "volume": 659336.0}, {"date": "2018-07-31", "close": 70.27, "volume": 655997.0}, {"date": "2018-08-01", "close": 69.7, "volume": 428894.0}, {"date": "2018-08-02", "close": 70.53, "volume": 460539.0}, {"date": "2018-08-03", "close": 72.16, "volume": 633457.0}, {"date": "2018-08-06", "close": 72.58, "volume": 924865.0}, {"date": "2018-08-07", "close": 71.77, "volume": 566004.0}, {"date": "2018-08-08", "close": 71.41, "volume": 301409.0}, {"date": "2018-08-09", "close": 71.63, "volume": 681535.0}, {"date": "2018-08-10", "close": 71.09, "volume": 399168.0}, {"date": "2018-08-13", "close": 70.92, "volume": 758814.0}, {"date": "2018-08-14", "close": 71.7, "volume": 594818.0}, {"date": "2018-08-15", "close": 69.26, "volume": 976962.0}, {"date": "2018-08-16", "close": 66.59, "volume": 1606231.0}, {"date": "2018-08-17", "close": 65.59, "volume": 1891673.0}, {"date": "2018-08-20", "close": 65.63, "volume": 1355934.0}, {"date": "2018-08-21", "close": 65.24, "volume": 1734772.0}, {"date": "2018-08-22", "close": 66.18, "volume": 1122629.0}, {"date": "2018-08-23", "close": 67.08, "volume": 745617.0}, {"date": "2018-08-24", "close": 67.03, "volume": 987979.0}, {"date": "2018-08-27", "close": 68.12, "volume": 878538.0}, {"date": "2018-08-28", "close": 67.9, "volume": 601922.0}, {"date": "2018-08-29", "close": 67.73, "volume": 467514.0}, {"date": "2018-08-30", "close": 67.12, "volume": 452596.0}, {"date": "2018-08-31", "close": 67.6, "volume": 436698.0}, {"date": "2018-09-04", "close": 67.17, "volume": 563918.0}, {"date": "2018-09-05", "close": 67.3, "volume": 537820.0}, {"date": "2018-09-06", "close": 67.22, "volume": 783278.0}, {"date": "2018-09-07", "close": 66.83, "volume": 365916.0}, {"date": "2018-09-10", "close": 67.03, "volume": 392974.0}, {"date": "2018-09-11", "close": 67.13, "volume": 462526.0}, {"date": "2018-09-12", "close": 67.14, "volume": 464093.0}, {"date": "2018-09-13", "close": 67.35, "volume": 487226.0}, {"date": "2018-09-14", "close": 68.01, "volume": 524617.0}, {"date": "2018-09-17", "close": 66.69, "volume": 600939.0}, {"date": "2018-09-18", "close": 66.84, "volume": 1177532.0}, {"date": "2018-09-19", "close": 65.26, "volume": 1640891.0}, {"date": "2018-09-20", "close": 66.13, "volume": 1029134.0}, {"date": "2018-09-21", "close": 67.0, "volume": 1448072.0}, {"date": "2018-09-24", "close": 66.43, "volume": 1674645.0}, {"date": "2018-09-25", "close": 67.1, "volume": 658532.0}, {"date": "2018-09-26", "close": 66.7, "volume": 1015120.0}, {"date": "2018-09-27", "close": 65.59, "volume": 1551257.0}, {"date": "2018-09-28", "close": 66.6, "volume": 1397950.0}, {"date": "2018-10-01", "close": 65.94, "volume": 1468389.0}, {"date": "2018-10-02", "close": 72.0, "volume": 3290291.0}, {"date": "2018-10-03", "close": 72.24, "volume": 1437929.0}, {"date": "2018-10-04", "close": 73.25, "volume": 1358151.0}, {"date": "2018-10-05", "close": 74.7, "volume": 1516277.0}, {"date": "2018-10-08", "close": 73.99, "volume": 1962356.0}, {"date": "2018-10-09", "close": 74.62, "volume": 1729727.0}, {"date": "2018-10-10", "close": 73.22, "volume": 4207105.0}, {"date": "2018-10-11", "close": 72.13, "volume": 1548315.0}, {"date": "2018-10-12", "close": 72.96, "volume": 1023139.0}, {"date": "2018-10-15", "close": 73.18, "volume": 601338.0}, {"date": "2018-10-16", "close": 75.27, "volume": 972785.0}, {"date": "2018-10-17", "close": 76.11, "volume": 893179.0}, {"date": "2018-10-18", "close": 75.65, "volume": 694263.0}, {"date": "2018-10-19", "close": 76.57, "volume": 757285.0}, {"date": "2018-10-22", "close": 77.15, "volume": 720776.0}, {"date": "2018-10-23", "close": 78.16, "volume": 869137.0}, {"date": "2018-10-24", "close": 79.05, "volume": 1673339.0}, {"date": "2018-10-25", "close": 78.05, "volume": 1289418.0}, {"date": "2018-10-26", "close": 77.01, "volume": 972527.0}, {"date": "2018-10-29", "close": 77.2, "volume": 1351042.0}, {"date": "2018-10-30", "close": 76.79, "volume": 1541160.0}, {"date": "2018-10-31", "close": 78.16, "volume": 1343340.0}, {"date": "2018-11-01", "close": 77.23, "volume": 934902.0}, {"date": "2018-11-02", "close": 76.98, "volume": 1006137.0}, {"date": "2018-11-05", "close": 78.63, "volume": 917544.0}, {"date": "2018-11-06", "close": 80.26, "volume": 1220099.0}, {"date": "2018-11-07", "close": 80.81, "volume": 816092.0}, {"date": "2018-11-08", "close": 81.68, "volume": 1244700.0}, {"date": "2018-11-09", "close": 82.02, "volume": 899841.0}, {"date": "2018-11-12", "close": 82.14, "volume": 1177554.0}, {"date": "2018-11-13", "close": 83.35, "volume": 1032002.0}, {"date": "2018-11-14", "close": 82.99, "volume": 1386383.0}, {"date": "2018-11-15", "close": 82.21, "volume": 1196750.0}, {"date": "2018-11-16", "close": 82.65, "volume": 1024014.0}, {"date": "2018-11-19", "close": 80.81, "volume": 1440838.0}, {"date": "2018-11-20", "close": 80.6, "volume": 1077476.0}, {"date": "2018-11-21", "close": 81.79, "volume": 676303.0}, {"date": "2018-11-23", "close": 81.15, "volume": 480018.0}, {"date": "2018-11-26", "close": 80.37, "volume": 1415321.0}, {"date": "2018-11-27", "close": 77.55, "volume": 3391838.0}, {"date": "2018-11-28", "close": 77.1, "volume": 2555505.0}, {"date": "2018-11-29", "close": 76.74, "volume": 2620286.0}, {"date": "2018-11-30", "close": 76.7, "volume": 39384400.0}, {"date": "2018-12-03", "close": 75.58, "volume": 3026619.0}, {"date": "2018-12-04", "close": 75.49, "volume": 2946066.0}, {"date": "2018-12-06", "close": 74.13, "volume": 2511564.0}, {"date": "2018-12-07", "close": 73.45, "volume": 1580778.0}, {"date": "2018-12-10", "close": 73.37, "volume": 2299496.0}, {"date": "2018-12-11", "close": 75.17, "volume": 1699074.0}, {"date": "2018-12-12", "close": 76.39, "volume": 1750682.0}, {"date": "2018-12-13", "close": 77.69, "volume": 1375386.0}, {"date": "2018-12-14", "close": 75.83, "volume": 1780292.0}, {"date": "2018-12-17", "close": 75.44, "volume": 1973224.0}, {"date": "2018-12-18", "close": 75.63, "volume": 1584687.0}, {"date": "2018-12-19", "close": 74.99, "volume": 1765071.0}, {"date": "2018-12-20", "close": 73.4, "volume": 1889522.0}, {"date": "2018-12-21", "close": 73.6, "volume": 2323565.0}, {"date": "2018-12-24", "close": 71.53, "volume": 548368.0}, {"date": "2018-12-26", "close": 73.37, "volume": 2595723.0}, {"date": "2018-12-27", "close": 73.73, "volume": 1457060.0}, {"date": "2018-12-28", "close": 73.61, "volume": 819446.0}, {"date": "2018-12-31", "close": 73.56, "volume": 815944.0}, {"date": "2019-01-02", "close": 73.66, "volume": 2200827.0}, {"date": "2019-01-03", "close": 72.98, "volume": 1933290.0}, {"date": "2019-01-04", "close": 75.58, "volume": 2715444.0}, {"date": "2019-01-07", "close": 70.55, "volume": 3494365.0}, {"date": "2019-01-08", "close": 70.91, "volume": 2910830.0}, {"date": "2019-01-09", "close": 69.72, "volume": 1763517.0}, {"date": "2019-01-10", "close": 69.86, "volume": 1395384.0}, {"date": "2019-01-11", "close": 69.47, "volume": 964214.0}, {"date": "2019-01-14", "close": 67.64, "volume": 1920871.0}, {"date": "2019-01-15", "close": 68.9, "volume": 1738831.0}, {"date": "2019-01-16", "close": 70.18, "volume": 1984208.0}, {"date": "2019-01-17", "close": 70.9, "volume": 1464917.0}, {"date": "2019-01-18", "close": 70.88, "volume": 1927635.0}, {"date": "2019-01-22", "close": 70.75, "volume": 1421772.0}, {"date": "2019-01-23", "close": 72.73, "volume": 1747810.0}, {"date": "2019-01-24", "close": 71.36, "volume": 1225458.0}, {"date": "2019-01-25", "close": 71.1, "volume": 1437859.0}, {"date": "2019-01-28", "close": 71.4, "volume": 2785780.0}, {"date": "2019-01-29", "close": 72.44, "volume": 1236223.0}, {"date": "2019-01-30", "close": 72.58, "volume": 846528.0}, {"date": "2019-01-31", "close": 72.3, "volume": 1343638.0}, {"date": "2019-02-01", "close": 72.4, "volume": 1837439.0}, {"date": "2019-02-04", "close": 71.3, "volume": 1438744.0}, {"date": "2019-02-05", "close": 71.64, "volume": 945498.0}, {"date": "2019-02-06", "close": 71.31, "volume": 782936.0}, {"date": "2019-02-07", "close": 70.61, "volume": 1310659.0}, {"date": "2019-02-08", "close": 70.62, "volume": 1095280.0}, {"date": "2019-02-11", "close": 70.39, "volume": 1202671.0}, {"date": "2019-02-12", "close": 69.02, "volume": 1521319.0}, {"date": "2019-02-13", "close": 68.56, "volume": 2659158.0}, {"date": "2019-02-14", "close": 68.97, "volume": 2305380.0}, {"date": "2019-02-15", "close": 69.51, "volume": 1393391.0}, {"date": "2019-02-19", "close": 70.3, "volume": 1552059.0}, {"date": "2019-02-20", "close": 70.06, "volume": 1480313.0}, {"date": "2019-02-21", "close": 70.98, "volume": 990108.0}, {"date": "2019-02-22", "close": 70.5, "volume": 962135.0}, {"date": "2019-02-25", "close": 69.49, "volume": 1164720.0}, {"date": "2019-02-26", "close": 69.0, "volume": 1826331.0}, {"date": "2019-02-27", "close": 69.1, "volume": 1306911.0}, {"date": "2019-02-28", "close": 69.31, "volume": 1265695.0}, {"date": "2019-03-01", "close": 70.95, "volume": 1156664.0}, {"date": "2019-03-04", "close": 70.79, "volume": 2055465.0}, {"date": "2019-03-05", "close": 71.16, "volume": 1245737.0}, {"date": "2019-03-06", "close": 70.54, "volume": 1349399.0}, {"date": "2019-03-07", "close": 70.51, "volume": 1737081.0}, {"date": "2019-03-08", "close": 70.01, "volume": 1011200.0}, {"date": "2019-03-11", "close": 70.21, "volume": 1504167.0}, {"date": "2019-03-12", "close": 69.7, "volume": 1347904.0}, {"date": "2019-03-13", "close": 69.84, "volume": 1160980.0}, {"date": "2019-03-14", "close": 68.19, "volume": 1989963.0}, {"date": "2019-03-15", "close": 69.51, "volume": 3240517.0}, {"date": "2019-03-18", "close": 69.9, "volume": 1580981.0}, {"date": "2019-03-19", "close": 69.71, "volume": 857663.0}, {"date": "2019-03-20", "close": 69.37, "volume": 1149950.0}, {"date": "2019-03-21", "close": 71.0, "volume": 1002253.0}, {"date": "2019-03-22", "close": 71.66, "volume": 1234420.0}, {"date": "2019-03-25", "close": 72.83, "volume": 1798146.0}, {"date": "2019-03-26", "close": 73.0, "volume": 1276322.0}, {"date": "2019-03-27", "close": 72.27, "volume": 1374705.0}, {"date": "2019-03-28", "close": 73.92, "volume": 2107899.0}, {"date": "2019-03-29", "close": 74.94, "volume": 2787708.0}, {"date": "2019-04-01", "close": 73.97, "volume": 2076003.0}, {"date": "2019-04-02", "close": 74.36, "volume": 6292785.0}, {"date": "2019-04-03", "close": 73.09, "volume": 2835360.0}, {"date": "2019-04-04", "close": 70.32, "volume": 2401898.0}, {"date": "2019-04-05", "close": 71.63, "volume": 2512710.0}, {"date": "2019-04-08", "close": 72.87, "volume": 1527943.0}, {"date": "2019-04-09", "close": 72.92, "volume": 1120271.0}, {"date": "2019-04-10", "close": 72.4, "volume": 1174998.0}, {"date": "2019-04-11", "close": 71.63, "volume": 1192443.0}, {"date": "2019-04-12", "close": 71.11, "volume": 1008115.0}, {"date": "2019-04-15", "close": 71.2, "volume": 788562.0}, {"date": "2019-04-16", "close": 69.66, "volume": 1209637.0}, {"date": "2019-04-17", "close": 68.63, "volume": 1185976.0}, {"date": "2019-04-18", "close": 67.62, "volume": 2237221.0}, {"date": "2019-04-22", "close": 68.9, "volume": 1403968.0}, {"date": "2019-04-23", "close": 69.48, "volume": 1194263.0}, {"date": "2019-04-24", "close": 69.29, "volume": 1301950.0}, {"date": "2019-04-25", "close": 69.2, "volume": 759972.0}, {"date": "2019-04-26", "close": 69.69, "volume": 955418.0}, {"date": "2019-04-29", "close": 68.55, "volume": 1482686.0}, {"date": "2019-04-30", "close": 70.05, "volume": 1541354.0}, {"date": "2019-05-01", "close": 70.1, "volume": 1273989.0}, {"date": "2019-05-02", "close": 66.37, "volume": 3550016.0}, {"date": "2019-05-03", "close": 67.1, "volume": 2289772.0}, {"date": "2019-05-06", "close": 67.5, "volume": 1260851.0}, {"date": "2019-05-07", "close": 68.25, "volume": 2877879.0}, {"date": "2019-05-08", "close": 68.3, "volume": 2047211.0}, {"date": "2019-05-09", "close": 68.63, "volume": 1443985.0}, {"date": "2019-05-10", "close": 67.45, "volume": 1224998.0}, {"date": "2019-05-13", "close": 66.54, "volume": 2145695.0}, {"date": "2019-05-14", "close": 67.02, "volume": 1980326.0}, {"date": "2019-05-15", "close": 67.07, "volume": 2318938.0}, {"date": "2019-05-16", "close": 66.88, "volume": 2356532.0}, {"date": "2019-05-17", "close": 67.63, "volume": 1512746.0}, {"date": "2019-05-20", "close": 67.54, "volume": 1487171.0}, {"date": "2019-05-21", "close": 65.36, "volume": 2769605.0}, {"date": "2019-05-22", "close": 63.66, "volume": 1931606.0}, {"date": "2019-05-23", "close": 63.08, "volume": 1958010.0}, {"date": "2019-05-24", "close": 62.13, "volume": 2018143.0}, {"date": "2019-05-28", "close": 60.79, "volume": 4988713.0}, {"date": "2019-05-29", "close": 59.93, "volume": 2360779.0}, {"date": "2019-05-30", "close": 60.05, "volume": 1226959.0}, {"date": "2019-05-31", "close": 59.25, "volume": 1327029.0}, {"date": "2019-06-03", "close": 60.24, "volume": 1154761.0}, {"date": "2019-06-04", "close": 61.23, "volume": 3288881.0}, {"date": "2019-06-05", "close": 62.35, "volume": 1624417.0}, {"date": "2019-06-06", "close": 62.39, "volume": 1387728.0}, {"date": "2019-06-07", "close": 60.99, "volume": 1568976.0}, {"date": "2019-06-10", "close": 61.42, "volume": 1089836.0}, {"date": "2019-06-11", "close": 61.92, "volume": 920986.0}, {"date": "2019-06-12", "close": 61.37, "volume": 691267.0}, {"date": "2019-06-13", "close": 61.21, "volume": 1135869.0}, {"date": "2019-06-14", "close": 61.71, "volume": 1295111.0}, {"date": "2019-06-17", "close": 59.85, "volume": 1304082.0}, {"date": "2019-06-18", "close": 58.97, "volume": 1070925.0}, {"date": "2019-06-19", "close": 61.32, "volume": 1646652.0}, {"date": "2019-06-20", "close": 61.34, "volume": 1041283.0}, {"date": "2019-06-21", "close": 60.84, "volume": 1955287.0}, {"date": "2019-06-24", "close": 60.76, "volume": 1045112.0}, {"date": "2019-06-25", "close": 62.54, "volume": 2027374.0}, {"date": "2019-06-26", "close": 63.0, "volume": 2281325.0}, {"date": "2019-06-27", "close": 61.7, "volume": 1315009.0}, {"date": "2019-06-28", "close": 63.36, "volume": 2422049.0}, {"date": "2019-07-01", "close": 62.53, "volume": 1067146.0}, {"date": "2019-07-02", "close": 62.62, "volume": 998698.0}, {"date": "2019-07-03", "close": 63.72, "volume": 670897.0}, {"date": "2019-07-05", "close": 64.34, "volume": 706056.0}, {"date": "2019-07-08", "close": 64.39, "volume": 956413.0}, {"date": "2019-07-09", "close": 65.08, "volume": 2706597.0}, {"date": "2019-07-10", "close": 66.2, "volume": 2535029.0}, {"date": "2019-07-11", "close": 67.58, "volume": 2758644.0}, {"date": "2019-07-12", "close": 65.93, "volume": 2027526.0}, {"date": "2019-07-15", "close": 66.37, "volume": 1269356.0}, {"date": "2019-07-16", "close": 66.79, "volume": 1250361.0}, {"date": "2019-07-17", "close": 67.08, "volume": 810943.0}, {"date": "2019-07-18", "close": 67.96, "volume": 892554.0}, {"date": "2019-07-19", "close": 68.57, "volume": 1647214.0}, {"date": "2019-07-22", "close": 67.56, "volume": 1979670.0}, {"date": "2019-07-23", "close": 63.66, "volume": 3855735.0}, {"date": "2019-07-24", "close": 63.49, "volume": 2441691.0}, {"date": "2019-07-25", "close": 64.79, "volume": 1483594.0}, {"date": "2019-07-26", "close": 64.68, "volume": 1319926.0}, {"date": "2019-07-29", "close": 65.55, "volume": 1061900.0}, {"date": "2019-07-30", "close": 67.54, "volume": 1642121.0}, {"date": "2019-07-31", "close": 67.12, "volume": 2230616.0}, {"date": "2019-08-01", "close": 66.55, "volume": 1137630.0}, {"date": "2019-08-02", "close": 67.06, "volume": 1101635.0}, {"date": "2019-08-05", "close": 65.36, "volume": 1022111.0}, {"date": "2019-08-06", "close": 64.95, "volume": 1225542.0}, {"date": "2019-08-07", "close": 65.62, "volume": 970779.0}, {"date": "2019-08-08", "close": 66.84, "volume": 1236921.0}, {"date": "2019-08-09", "close": 67.06, "volume": 547983.0}, {"date": "2019-08-12", "close": 67.9, "volume": 504541.0}, {"date": "2019-08-13", "close": 67.3, "volume": 1410248.0}, {"date": "2019-08-14", "close": 66.8, "volume": 1232556.0}, {"date": "2019-08-15", "close": 67.9, "volume": 749072.0}, {"date": "2019-08-16", "close": 68.81, "volume": 793655.0}, {"date": "2019-08-19", "close": 70.12, "volume": 1447094.0}, {"date": "2019-08-20", "close": 68.25, "volume": 1249621.0}, {"date": "2019-08-21", "close": 68.44, "volume": 732508.0}, {"date": "2019-08-22", "close": 69.51, "volume": 752675.0}, {"date": "2019-08-23", "close": 68.4, "volume": 674330.0}, {"date": "2019-08-26", "close": 68.87, "volume": 600433.0}, {"date": "2019-08-27", "close": 68.45, "volume": 629958.0}, {"date": "2019-08-28", "close": 68.77, "volume": 479392.0}, {"date": "2019-08-29", "close": 69.92, "volume": 429052.0}, {"date": "2019-08-30", "close": 70.39, "volume": 773648.0}, {"date": "2019-09-03", "close": 71.36, "volume": 612323.0}, {"date": "2019-09-04", "close": 72.38, "volume": 897522.0}, {"date": "2019-09-05", "close": 71.79, "volume": 920262.0}, {"date": "2019-09-06", "close": 71.22, "volume": 843592.0}, {"date": "2019-09-09", "close": 71.06, "volume": 526940.0}, {"date": "2019-09-10", "close": 70.57, "volume": 693014.0}, {"date": "2019-09-11", "close": 71.58, "volume": 657657.0}, {"date": "2019-09-12", "close": 71.95, "volume": 522295.0}, {"date": "2019-09-13", "close": 72.15, "volume": 913441.0}, {"date": "2019-09-16", "close": 73.19, "volume": 955705.0}, {"date": "2019-09-17", "close": 74.0, "volume": 1113169.0}, {"date": "2019-09-18", "close": 73.75, "volume": 1063260.0}, {"date": "2019-09-19", "close": 73.63, "volume": 1059027.0}, {"date": "2019-09-20", "close": 73.52, "volume": 1413187.0}, {"date": "2019-09-23", "close": 74.14, "volume": 1031760.0}, {"date": "2019-09-24", "close": 73.86, "volume": 952235.0}, {"date": "2019-09-25", "close": 73.86, "volume": 987390.0}, {"date": "2019-09-26", "close": 73.59, "volume": 940714.0}, {"date": "2019-09-27", "close": 73.36, "volume": 723288.0}, {"date": "2019-09-30", "close": 72.72, "volume": 1651093.0}, {"date": "2019-10-01", "close": 73.57, "volume": 2015179.0}, {"date": "2019-10-02", "close": 73.35, "volume": 3604743.0}, {"date": "2019-10-03", "close": 77.88, "volume": 2614121.0}, {"date": "2019-10-04", "close": 77.77, "volume": 1357778.0}, {"date": "2019-10-07", "close": 75.91, "volume": 1346067.0}, {"date": "2019-10-08", "close": 76.57, "volume": 1349120.0}, {"date": "2019-10-09", "close": 75.96, "volume": 579042.0}, {"date": "2019-10-10", "close": 76.41, "volume": 836885.0}, {"date": "2019-10-11", "close": 76.09, "volume": 521689.0}, {"date": "2019-10-14", "close": 75.84, "volume": 458455.0}, {"date": "2019-10-15", "close": 75.5, "volume": 723863.0}, {"date": "2019-10-16", "close": 76.23, "volume": 761980.0}, {"date": "2019-10-17", "close": 77.05, "volume": 729012.0}, {"date": "2019-10-18", "close": 76.97, "volume": 627661.0}, {"date": "2019-10-21", "close": 76.82, "volume": 582179.0}, {"date": "2019-10-22", "close": 75.33, "volume": 706886.0}, {"date": "2019-10-23", "close": 74.81, "volume": 1140137.0}, {"date": "2019-10-24", "close": 74.6, "volume": 763806.0}, {"date": "2019-10-25", "close": 75.0, "volume": 728093.0}, {"date": "2019-10-28", "close": 76.03, "volume": 675836.0}, {"date": "2019-10-29", "close": 77.02, "volume": 649728.0}, {"date": "2019-10-30", "close": 77.75, "volume": 614704.0}, {"date": "2019-10-31", "close": 78.04, "volume": 944432.0}, {"date": "2019-11-01", "close": 77.57, "volume": 867757.0}, {"date": "2019-11-04", "close": 77.21, "volume": 1392883.0}, {"date": "2019-11-05", "close": 76.86, "volume": 740702.0}, {"date": "2019-11-06", "close": 79.07, "volume": 847297.0}, {"date": "2019-11-07", "close": 79.0, "volume": 802448.0}, {"date": "2019-11-08", "close": 78.95, "volume": 460398.0}, {"date": "2019-11-11", "close": 80.49, "volume": 674084.0}, {"date": "2019-11-12", "close": 80.12, "volume": 903683.0}, {"date": "2019-11-13", "close": 81.0, "volume": 799149.0}, {"date": "2019-11-14", "close": 81.04, "volume": 658048.0}, {"date": "2019-11-15", "close": 82.94, "volume": 1456213.0}, {"date": "2019-11-18", "close": 83.36, "volume": 2261812.0}, {"date": "2019-11-19", "close": 83.75, "volume": 963860.0}, {"date": "2019-11-20", "close": 83.49, "volume": 819238.0}, {"date": "2019-11-21", "close": 82.84, "volume": 952831.0}, {"date": "2019-11-22", "close": 82.91, "volume": 691076.0}, {"date": "2019-11-25", "close": 83.43, "volume": 858965.0}, {"date": "2019-11-26", "close": 83.85, "volume": 2633064.0}, {"date": "2019-11-27", "close": 84.02, "volume": 917414.0}, {"date": "2019-11-29", "close": 83.98, "volume": 544826.0}, {"date": "2019-12-02", "close": 84.03, "volume": 1691670.0}, {"date": "2019-12-03", "close": 84.41, "volume": 974604.0}, {"date": "2019-12-04", "close": 84.13, "volume": 1152617.0}, {"date": "2019-12-05", "close": 84.41, "volume": 681112.0}, {"date": "2019-12-06", "close": 84.22, "volume": 698579.0}, {"date": "2019-12-09", "close": 84.16, "volume": 709164.0}, {"date": "2019-12-10", "close": 84.02, "volume": 638108.0}, {"date": "2019-12-11", "close": 84.38, "volume": 476249.0}, {"date": "2019-12-12", "close": 84.11, "volume": 821945.0}, {"date": "2019-12-13", "close": 84.1, "volume": 1395798.0}, {"date": "2019-12-16", "close": 83.97, "volume": 1173051.0}, {"date": "2019-12-17", "close": 84.09, "volume": 723182.0}, {"date": "2019-12-18", "close": 84.17, "volume": 968641.0}, {"date": "2019-12-19", "close": 84.2, "volume": 1027523.0}, {"date": "2019-12-20", "close": 85.83, "volume": 2257194.0}, {"date": "2019-12-23", "close": 85.5, "volume": 553443.0}, {"date": "2019-12-24", "close": 85.14, "volume": 444585.0}, {"date": "2019-12-26", "close": 86.15, "volume": 370132.0}, {"date": "2019-12-27", "close": 86.07, "volume": 427707.0}, {"date": "2019-12-30", "close": 85.45, "volume": 396997.0}, {"date": "2019-12-31", "close": 86.03, "volume": 1044851.0}, {"date": "2020-01-02", "close": 84.09, "volume": 1554789.0}, {"date": "2020-01-03", "close": 93.56, "volume": 3940608.0}, {"date": "2020-01-06", "close": 90.7, "volume": 1960527.0}, {"date": "2020-01-07", "close": 91.21, "volume": 1791770.0}, {"date": "2020-01-08", "close": 91.26, "volume": 1516374.0}, {"date": "2020-01-09", "close": 90.79, "volume": 945692.0}, {"date": "2020-01-10", "close": 90.48, "volume": 908916.0}, {"date": "2020-01-13", "close": 91.23, "volume": 1586848.0}, {"date": "2020-01-14", "close": 90.67, "volume": 685477.0}, {"date": "2020-01-15", "close": 90.88, "volume": 809325.0}, {"date": "2020-01-16", "close": 91.0, "volume": 681999.0}, {"date": "2020-01-17", "close": 90.5, "volume": 908457.0}, {"date": "2020-01-21", "close": 91.2, "volume": 1010850.0}, {"date": "2020-01-22", "close": 91.19, "volume": 1001395.0}, {"date": "2020-01-23", "close": 90.89, "volume": 901311.0}, {"date": "2020-01-24", "close": 90.69, "volume": 519044.0}, {"date": "2020-01-27", "close": 90.43, "volume": 907160.0}, {"date": "2020-01-28", "close": 91.66, "volume": 1016466.0}, {"date": "2020-01-29", "close": 92.05, "volume": 739711.0}, {"date": "2020-01-30", "close": 92.12, "volume": 740226.0}, {"date": "2020-01-31", "close": 91.31, "volume": 932907.0}, {"date": "2020-02-03", "close": 91.75, "volume": 1438177.0}, {"date": "2020-02-04", "close": 92.28, "volume": 660610.0}, {"date": "2020-02-05", "close": 92.58, "volume": 973412.0}, {"date": "2020-02-06", "close": 93.17, "volume": 1128160.0}, {"date": "2020-02-07", "close": 94.45, "volume": 611036.0}, {"date": "2020-02-10", "close": 94.58, "volume": 580416.0}, {"date": "2020-02-11", "close": 95.13, "volume": 676680.0}, {"date": "2020-02-12", "close": 94.51, "volume": 465405.0}, {"date": "2020-02-13", "close": 95.09, "volume": 506357.0}, {"date": "2020-02-14", "close": 95.17, "volume": 466209.0}, {"date": "2020-02-18", "close": 95.87, "volume": 962837.0}, {"date": "2020-02-19", "close": 94.35, "volume": 534219.0}, {"date": "2020-02-20", "close": 94.92, "volume": 527606.0}, {"date": "2020-02-21", "close": 94.84, "volume": 421705.0}, {"date": "2020-02-24", "close": 95.32, "volume": 714003.0}, {"date": "2020-02-25", "close": 93.77, "volume": 937425.0}, {"date": "2020-02-26", "close": 92.54, "volume": 778537.0}, {"date": "2020-02-27", "close": 89.45, "volume": 984472.0}, {"date": "2020-02-28", "close": 86.89, "volume": 2623123.0}, {"date": "2020-03-02", "close": 86.65, "volume": 2420914.0}, {"date": "2020-03-03", "close": 85.5, "volume": 1628827.0}, {"date": "2020-03-04", "close": 88.09, "volume": 1446473.0}, {"date": "2020-03-05", "close": 86.36, "volume": 1368905.0}, {"date": "2020-03-06", "close": 83.37, "volume": 2409459.0}, {"date": "2020-03-09", "close": 73.38, "volume": 1633315.0}, {"date": "2020-03-10", "close": 72.73, "volume": 2145437.0}, {"date": "2020-03-11", "close": 71.43, "volume": 2622330.0}, {"date": "2020-03-12", "close": 63.36, "volume": 2194813.0}, {"date": "2020-03-13", "close": 63.85, "volume": 2633122.0}, {"date": "2020-03-16", "close": 52.44, "volume": 2337364.0}, {"date": "2020-03-17", "close": 53.13, "volume": 2960444.0}, {"date": "2020-03-18", "close": 45.01, "volume": 2218325.0}, {"date": "2020-03-19", "close": 48.81, "volume": 2433294.0}, {"date": "2020-03-20", "close": 47.63, "volume": 2763685.0}, {"date": "2020-03-23", "close": 47.71, "volume": 1847074.0}, {"date": "2020-03-24", "close": 55.04, "volume": 3074932.0}, {"date": "2020-03-25", "close": 56.33, "volume": 2533691.0}, {"date": "2020-03-26", "close": 58.84, "volume": 1826321.0}, {"date": "2020-03-27", "close": 57.25, "volume": 1975848.0}, {"date": "2020-03-30", "close": 57.64, "volume": 2033005.0}, {"date": "2020-03-31", "close": 57.1, "volume": 2604219.0}, {"date": "2020-04-01", "close": 51.0, "volume": 3141145.0}, {"date": "2020-04-02", "close": 49.88, "volume": 3217450.0}, {"date": "2020-04-03", "close": 50.2, "volume": 1692063.0}, {"date": "2020-04-06", "close": 51.82, "volume": 1977698.0}, {"date": "2020-04-07", "close": 55.1, "volume": 2614692.0}, {"date": "2020-04-08", "close": 57.75, "volume": 1857496.0}, {"date": "2020-04-09", "close": 58.4, "volume": 2046874.0}, {"date": "2020-04-13", "close": 58.26, "volume": 1072037.0}, {"date": "2020-04-14", "close": 60.7, "volume": 2045426.0}, {"date": "2020-04-15", "close": 55.91, "volume": 2021752.0}, {"date": "2020-04-16", "close": 57.55, "volume": 1221547.0}, {"date": "2020-04-17", "close": 59.92, "volume": 1533748.0}, {"date": "2020-04-20", "close": 57.51, "volume": 1245440.0}, {"date": "2020-04-21", "close": 55.71, "volume": 1341084.0}, {"date": "2020-04-22", "close": 56.33, "volume": 981847.0}, {"date": "2020-04-23", "close": 56.69, "volume": 1418049.0}, {"date": "2020-04-24", "close": 57.78, "volume": 1152781.0}, {"date": "2020-04-27", "close": 58.55, "volume": 1069207.0}, {"date": "2020-04-28", "close": 60.16, "volume": 1373071.0}, {"date": "2020-04-29", "close": 64.89, "volume": 2033289.0}, {"date": "2020-04-30", "close": 61.36, "volume": 2377587.0}, {"date": "2020-05-01", "close": 58.35, "volume": 884160.0}, {"date": "2020-05-04", "close": 57.7, "volume": 898753.0}, {"date": "2020-05-05", "close": 58.97, "volume": 1021738.0}, {"date": "2020-05-06", "close": 59.0, "volume": 1071359.0}, {"date": "2020-05-07", "close": 55.42, "volume": 1966196.0}, {"date": "2020-05-08", "close": 61.54, "volume": 1920368.0}, {"date": "2020-05-11", "close": 59.66, "volume": 902937.0}, {"date": "2020-05-12", "close": 58.23, "volume": 1039982.0}, {"date": "2020-05-13", "close": 54.78, "volume": 1271561.0}, {"date": "2020-05-14", "close": 54.51, "volume": 1114746.0}, {"date": "2020-05-15", "close": 52.09, "volume": 1289022.0}, {"date": "2020-05-18", "close": 56.37, "volume": 1416709.0}, {"date": "2020-05-19", "close": 55.86, "volume": 1503758.0}, {"date": "2020-05-20", "close": 56.27, "volume": 2020100.0}, {"date": "2020-05-21", "close": 55.83, "volume": 1449735.0}, {"date": "2020-05-22", "close": 57.22, "volume": 1291872.0}, {"date": "2020-05-26", "close": 60.7, "volume": 1923791.0}, {"date": "2020-05-27", "close": 61.95, "volume": 1957357.0}, {"date": "2020-05-28", "close": 59.62, "volume": 2104282.0}, {"date": "2020-05-29", "close": 60.06, "volume": 6912064.0}, {"date": "2020-06-01", "close": 61.59, "volume": 2174839.0}, {"date": "2020-06-02", "close": 61.77, "volume": 1573923.0}, {"date": "2020-06-03", "close": 64.78, "volume": 1708103.0}, {"date": "2020-06-04", "close": 65.81, "volume": 1536085.0}, {"date": "2020-06-05", "close": 71.25, "volume": 3251681.0}, {"date": "2020-06-08", "close": 74.58, "volume": 4498525.0}, {"date": "2020-06-09", "close": 71.9, "volume": 3542515.0}, {"date": "2020-06-10", "close": 70.52, "volume": 1858640.0}, {"date": "2020-06-11", "close": 63.26, "volume": 1973401.0}, {"date": "2020-06-12", "close": 64.97, "volume": 1142727.0}, {"date": "2020-06-15", "close": 65.52, "volume": 1084511.0}, {"date": "2020-06-16", "close": 67.96, "volume": 1106238.0}, {"date": "2020-06-17", "close": 67.83, "volume": 1352258.0}, {"date": "2020-06-18", "close": 67.79, "volume": 850121.0}, {"date": "2020-06-19", "close": 66.2, "volume": 1354983.0}, {"date": "2020-06-22", "close": 65.85, "volume": 868291.0}, {"date": "2020-06-23", "close": 66.54, "volume": 1529326.0}, {"date": "2020-06-24", "close": 63.05, "volume": 1390151.0}, {"date": "2020-06-25", "close": 63.86, "volume": 977785.0}, {"date": "2020-06-26", "close": 62.53, "volume": 1970036.0}, {"date": "2020-06-29", "close": 63.26, "volume": 985941.0}, {"date": "2020-06-30", "close": 63.93, "volume": 873369.0}, {"date": "2020-07-01", "close": 63.42, "volume": 784297.0}, {"date": "2020-07-02", "close": 63.46, "volume": 757247.0}, {"date": "2020-07-06", "close": 64.05, "volume": 775190.0}, {"date": "2020-07-07", "close": 63.05, "volume": 1085063.0}, {"date": "2020-07-08", "close": 61.85, "volume": 1326812.0}, {"date": "2020-07-09", "close": 59.96, "volume": 1589389.0}, {"date": "2020-07-10", "close": 63.01, "volume": 994797.0}, {"date": "2020-07-13", "close": 63.8, "volume": 872970.0}, {"date": "2020-07-14", "close": 66.15, "volume": 1202452.0}, {"date": "2020-07-15", "close": 68.26, "volume": 1308935.0}, {"date": "2020-07-16", "close": 66.92, "volume": 1104692.0}, {"date": "2020-07-17", "close": 66.4, "volume": 1004413.0}, {"date": "2020-07-20", "close": 65.0, "volume": 849489.0}, {"date": "2020-07-21", "close": 65.94, "volume": 877393.0}, {"date": "2020-07-22", "close": 68.16, "volume": 741483.0}, {"date": "2020-07-23", "close": 68.72, "volume": 569794.0}, {"date": "2020-07-24", "close": 67.79, "volume": 945024.0}, {"date": "2020-07-27", "close": 70.5, "volume": 1547256.0}, {"date": "2020-07-28", "close": 62.42, "volume": 3554363.0}, {"date": "2020-07-29", "close": 59.81, "volume": 2963125.0}, {"date": "2020-07-30", "close": 59.32, "volume": 1028521.0}, {"date": "2020-07-31", "close": 60.08, "volume": 971719.0}, {"date": "2020-08-03", "close": 60.13, "volume": 1056961.0}, {"date": "2020-08-04", "close": 61.74, "volume": 853379.0}, {"date": "2020-08-05", "close": 62.8, "volume": 1082556.0}, {"date": "2020-08-06", "close": 63.5, "volume": 1249048.0}, {"date": "2020-08-07", "close": 62.75, "volume": 879859.0}, {"date": "2020-08-10", "close": 64.57, "volume": 736514.0}, {"date": "2020-08-11", "close": 64.21, "volume": 799651.0}, {"date": "2020-08-12", "close": 64.38, "volume": 792881.0}, {"date": "2020-08-13", "close": 64.69, "volume": 571872.0}, {"date": "2020-08-14", "close": 64.65, "volume": 604662.0}, {"date": "2020-08-17", "close": 63.45, "volume": 869382.0}, {"date": "2020-08-18", "close": 63.28, "volume": 1043629.0}, {"date": "2020-08-19", "close": 64.06, "volume": 780515.0}, {"date": "2020-08-20", "close": 62.34, "volume": 655883.0}, {"date": "2020-08-21", "close": 61.48, "volume": 672360.0}, {"date": "2020-08-24", "close": 63.66, "volume": 876970.0}, {"date": "2020-08-25", "close": 62.93, "volume": 469769.0}, {"date": "2020-08-26", "close": 61.45, "volume": 1035524.0}, {"date": "2020-08-27", "close": 62.45, "volume": 1145618.0}, {"date": "2020-08-28", "close": 64.19, "volume": 1009176.0}, {"date": "2020-08-31", "close": 62.85, "volume": 921607.0}, {"date": "2020-09-01", "close": 61.33, "volume": 872567.0}, {"date": "2020-09-02", "close": 62.77, "volume": 996287.0}, {"date": "2020-09-03", "close": 63.28, "volume": 1081101.0}, {"date": "2020-09-04", "close": 62.44, "volume": 580387.0}, {"date": "2020-09-08", "close": 61.1, "volume": 789993.0}, {"date": "2020-09-09", "close": 61.4, "volume": 857854.0}, {"date": "2020-09-10", "close": 62.0, "volume": 1070265.0}, {"date": "2020-09-11", "close": 63.33, "volume": 991214.0}, {"date": "2020-09-14", "close": 65.61, "volume": 750492.0}, {"date": "2020-09-15", "close": 67.25, "volume": 1544505.0}, {"date": "2020-09-16", "close": 68.19, "volume": 1318555.0}, {"date": "2020-09-17", "close": 70.1, "volume": 1421823.0}, {"date": "2020-09-18", "close": 68.34, "volume": 1429668.0}, {"date": "2020-09-21", "close": 65.01, "volume": 1092417.0}, {"date": "2020-09-22", "close": 63.57, "volume": 1383342.0}, {"date": "2020-09-23", "close": 63.53, "volume": 957522.0}, {"date": "2020-09-24", "close": 62.67, "volume": 735777.0}, {"date": "2020-09-25", "close": 64.89, "volume": 872074.0}, {"date": "2020-09-28", "close": 66.77, "volume": 668286.0}, {"date": "2020-09-29", "close": 65.29, "volume": 744273.0}, {"date": "2020-09-30", "close": 66.27, "volume": 856339.0}, {"date": "2020-10-01", "close": 66.67, "volume": 819192.0}, {"date": "2020-10-02", "close": 67.93, "volume": 699680.0}, {"date": "2020-10-05", "close": 69.55, "volume": 989657.0}, {"date": "2020-10-06", "close": 70.16, "volume": 1791918.0}, {"date": "2020-10-07", "close": 72.21, "volume": 2515437.0}, {"date": "2020-10-08", "close": 74.33, "volume": 1069733.0}, {"date": "2020-10-09", "close": 73.21, "volume": 1324505.0}, {"date": "2020-10-12", "close": 72.62, "volume": 630657.0}, {"date": "2020-10-13", "close": 71.96, "volume": 757060.0}, {"date": "2020-10-14", "close": 72.13, "volume": 502068.0}, {"date": "2020-10-15", "close": 73.24, "volume": 617971.0}, {"date": "2020-10-16", "close": 72.7, "volume": 963964.0}, {"date": "2020-10-19", "close": 71.66, "volume": 788840.0}, {"date": "2020-10-20", "close": 71.89, "volume": 857157.0}, {"date": "2020-10-21", "close": 71.34, "volume": 1885605.0}, {"date": "2020-10-22", "close": 72.88, "volume": 1632150.0}, {"date": "2020-10-23", "close": 72.11, "volume": 688439.0}, {"date": "2020-10-26", "close": 67.79, "volume": 1201291.0}, {"date": "2020-10-27", "close": 66.23, "volume": 749235.0}, {"date": "2020-10-28", "close": 63.31, "volume": 1089612.0}, {"date": "2020-10-29", "close": 64.09, "volume": 1129268.0}, {"date": "2020-10-30", "close": 63.45, "volume": 725839.0}, {"date": "2020-11-02", "close": 65.67, "volume": 1062832.0}, {"date": "2020-11-03", "close": 67.23, "volume": 671031.0}, {"date": "2020-11-04", "close": 67.21, "volume": 1237242.0}, {"date": "2020-11-05", "close": 67.76, "volume": 766854.0}, {"date": "2020-11-06", "close": 66.39, "volume": 768731.0}, {"date": "2020-11-09", "close": 75.87, "volume": 2421918.0}, {"date": "2020-11-10", "close": 76.46, "volume": 1073884.0}, {"date": "2020-11-11", "close": 73.78, "volume": 1025139.0}, {"date": "2020-11-12", "close": 71.41, "volume": 735849.0}, {"date": "2020-11-13", "close": 71.93, "volume": 585587.0}, {"date": "2020-11-16", "close": 74.23, "volume": 1099049.0}, {"date": "2020-11-17", "close": 74.5, "volume": 740489.0}, {"date": "2020-11-18", "close": 73.24, "volume": 1073931.0}, {"date": "2020-11-19", "close": 71.6, "volume": 1020733.0}, {"date": "2020-11-20", "close": 69.62, "volume": 1215039.0}, {"date": "2020-11-23", "close": 70.07, "volume": 1339934.0}, {"date": "2020-11-24", "close": 71.98, "volume": 1566055.0}, {"date": "2020-11-25", "close": 73.26, "volume": 1041140.0}, {"date": "2020-11-27", "close": 73.19, "volume": 661230.0}, {"date": "2020-11-30", "close": 72.38, "volume": 3592799.0}, {"date": "2020-12-01", "close": 72.75, "volume": 1064420.0}, {"date": "2020-12-02", "close": 72.63, "volume": 815878.0}, {"date": "2020-12-03", "close": 75.66, "volume": 838972.0}, {"date": "2020-12-04", "close": 76.38, "volume": 1332753.0}, {"date": "2020-12-07", "close": 76.6, "volume": 853082.0}, {"date": "2020-12-08", "close": 77.5, "volume": 566025.0}, {"date": "2020-12-09", "close": 77.4, "volume": 602791.0}, {"date": "2020-12-10", "close": 76.39, "volume": 963851.0}, {"date": "2020-12-11", "close": 77.28, "volume": 668063.0}, {"date": "2020-12-14", "close": 76.54, "volume": 1008038.0}, {"date": "2020-12-15", "close": 76.87, "volume": 580733.0}, {"date": "2020-12-16", "close": 76.09, "volume": 514367.0}, {"date": "2020-12-17", "close": 78.64, "volume": 785932.0}, {"date": "2020-12-18", "close": 78.66, "volume": 1326007.0}, {"date": "2020-12-21", "close": 77.47, "volume": 719879.0}, {"date": "2020-12-22", "close": 77.34, "volume": 640334.0}, {"date": "2020-12-23", "close": 78.6, "volume": 615088.0}, {"date": "2020-12-24", "close": 77.65, "volume": 294932.0}, {"date": "2020-12-28", "close": 77.44, "volume": 371744.0}, {"date": "2020-12-29", "close": 76.84, "volume": 527843.0}, {"date": "2020-12-30", "close": 77.36, "volume": 421117.0}, {"date": "2020-12-31", "close": 78.74, "volume": 382570.0}, {"date": "2021-01-04", "close": 75.67, "volume": 1162850.0}, {"date": "2021-01-05", "close": 75.39, "volume": 1018860.0}, {"date": "2021-01-06", "close": 76.63, "volume": 1244356.0}, {"date": "2021-01-07", "close": 75.7, "volume": 1418343.0}, {"date": "2021-01-08", "close": 76.83, "volume": 963717.0}, {"date": "2021-01-11", "close": 76.01, "volume": 923734.0}, {"date": "2021-01-12", "close": 75.08, "volume": 1260299.0}, {"date": "2021-01-13", "close": 76.69, "volume": 855744.0}, {"date": "2021-01-14", "close": 78.14, "volume": 953396.0}, {"date": "2021-01-15", "close": 78.5, "volume": 937072.0}, {"date": "2021-01-19", "close": 77.09, "volume": 888979.0}, {"date": "2021-01-20", "close": 77.37, "volume": 656326.0}, {"date": "2021-01-21", "close": 77.07, "volume": 540414.0}, {"date": "2021-01-22", "close": 78.15, "volume": 844264.0}, {"date": "2021-01-25", "close": 78.03, "volume": 887643.0}, {"date": "2021-01-26", "close": 76.93, "volume": 1148090.0}, {"date": "2021-01-27", "close": 73.38, "volume": 1392287.0}, {"date": "2021-01-28", "close": 76.91, "volume": 909935.0}, {"date": "2021-01-29", "close": 74.7, "volume": 881713.0}, {"date": "2021-02-01", "close": 75.6, "volume": 725139.0}, {"date": "2021-02-02", "close": 77.84, "volume": 488224.0}, {"date": "2021-02-03", "close": 78.54, "volume": 531040.0}, {"date": "2021-02-04", "close": 79.22, "volume": 420941.0}, {"date": "2021-02-05", "close": 79.5, "volume": 338754.0}, {"date": "2021-02-08", "close": 79.71, "volume": 529902.0}, {"date": "2021-02-09", "close": 78.77, "volume": 634785.0}, {"date": "2021-02-10", "close": 77.08, "volume": 590940.0}, {"date": "2021-02-11", "close": 77.26, "volume": 437948.0}, {"date": "2021-02-12", "close": 77.16, "volume": 472974.0}, {"date": "2021-02-16", "close": 76.72, "volume": 405331.0}, {"date": "2021-02-17", "close": 77.09, "volume": 494142.0}, {"date": "2021-02-18", "close": 77.59, "volume": 409008.0}, {"date": "2021-02-19", "close": 78.09, "volume": 549902.0}, {"date": "2021-02-22", "close": 80.75, "volume": 848609.0}, {"date": "2021-02-23", "close": 83.07, "volume": 949885.0}, {"date": "2021-02-24", "close": 83.59, "volume": 660507.0}, {"date": "2021-02-25", "close": 80.35, "volume": 641268.0}, {"date": "2021-02-26", "close": 79.77, "volume": 751689.0}, {"date": "2021-03-01", "close": 81.27, "volume": 732352.0}, {"date": "2021-03-02", "close": 81.34, "volume": 781955.0}, {"date": "2021-03-03", "close": 83.13, "volume": 1157637.0}, {"date": "2021-03-04", "close": 82.76, "volume": 1265437.0}, {"date": "2021-03-05", "close": 85.8, "volume": 845163.0}, {"date": "2021-03-08", "close": 84.3, "volume": 868708.0}, {"date": "2021-03-09", "close": 81.6, "volume": 1616308.0}, {"date": "2021-03-10", "close": 80.69, "volume": 5457667.0}, {"date": "2021-03-11", "close": 80.54, "volume": 1435354.0}, {"date": "2021-03-12", "close": 80.72, "volume": 1051812.0}, {"date": "2021-03-15", "close": 82.75, "volume": 885055.0}, {"date": "2021-03-16", "close": 80.3, "volume": 603954.0}, {"date": "2021-03-17", "close": 80.76, "volume": 647303.0}, {"date": "2021-03-18", "close": 79.92, "volume": 571850.0}, {"date": "2021-03-19", "close": 80.24, "volume": 927336.0}, {"date": "2021-03-22", "close": 79.25, "volume": 685240.0}, {"date": "2021-03-23", "close": 78.0, "volume": 846878.0}, {"date": "2021-03-24", "close": 77.99, "volume": 680325.0}, {"date": "2021-03-25", "close": 79.8, "volume": 937657.0}, {"date": "2021-03-26", "close": 80.64, "volume": 934708.0}, {"date": "2021-03-29", "close": 79.19, "volume": 794763.0}, {"date": "2021-03-30", "close": 78.92, "volume": 950548.0}, {"date": "2021-03-31", "close": 77.48, "volume": 1886440.0}, {"date": "2021-04-01", "close": 78.08, "volume": 2842690.0}, {"date": "2021-04-05", "close": 80.6, "volume": 1439631.0}, {"date": "2021-04-06", "close": 80.92, "volume": 1316170.0}, {"date": "2021-04-07", "close": 77.99, "volume": 2575242.0}, {"date": "2021-04-08", "close": 77.62, "volume": 2490442.0}, {"date": "2021-04-09", "close": 77.41, "volume": 904611.0}, {"date": "2021-04-12", "close": 78.69, "volume": 1047207.0}, {"date": "2021-04-13", "close": 77.7, "volume": 790111.0}, {"date": "2021-04-14", "close": 77.52, "volume": 826499.0}, {"date": "2021-04-15", "close": 78.73, "volume": 1053896.0}, {"date": "2021-04-16", "close": 80.61, "volume": 1213123.0}, {"date": "2021-04-19", "close": 79.73, "volume": 705905.0}, {"date": "2021-04-20", "close": 79.16, "volume": 562444.0}, {"date": "2021-04-21", "close": 80.87, "volume": 605083.0}, {"date": "2021-04-22", "close": 80.12, "volume": 428956.0}, {"date": "2021-04-23", "close": 81.34, "volume": 406837.0}, {"date": "2021-04-26", "close": 81.61, "volume": 647638.0}, {"date": "2021-04-27", "close": 80.46, "volume": 812353.0}, {"date": "2021-04-28", "close": 79.68, "volume": 821966.0}, {"date": "2021-04-29", "close": 80.59, "volume": 991595.0}, {"date": "2021-04-30", "close": 80.5, "volume": 845132.0}, {"date": "2021-05-03", "close": 81.29, "volume": 841192.0}, {"date": "2021-05-04", "close": 78.86, "volume": 1558651.0}, {"date": "2021-05-05", "close": 78.64, "volume": 619544.0}, {"date": "2021-05-06", "close": 78.05, "volume": 693908.0}, {"date": "2021-05-07", "close": 78.97, "volume": 655246.0}, {"date": "2021-05-10", "close": 78.9, "volume": 481868.0}, {"date": "2021-05-11", "close": 78.14, "volume": 684456.0}, {"date": "2021-05-12", "close": 76.75, "volume": 643504.0}, {"date": "2021-05-13", "close": 78.4, "volume": 832858.0}, {"date": "2021-05-14", "close": 78.79, "volume": 632247.0}, {"date": "2021-05-17", "close": 77.68, "volume": 696039.0}, {"date": "2021-05-18", "close": 77.48, "volume": 733704.0}, {"date": "2021-05-19", "close": 77.14, "volume": 658644.0}, {"date": "2021-05-20", "close": 77.56, "volume": 1006320.0}, {"date": "2021-05-21", "close": 80.24, "volume": 995351.0}, {"date": "2021-05-24", "close": 80.43, "volume": 750749.0}, {"date": "2021-05-25", "close": 80.25, "volume": 693682.0}, {"date": "2021-05-26", "close": 80.68, "volume": 531623.0}, {"date": "2021-05-27", "close": 80.25, "volume": 1087200.0}, {"date": "2021-05-28", "close": 82.49, "volume": 947567.0}, {"date": "2021-06-01", "close": 83.96, "volume": 1194822.0}, {"date": "2021-06-02", "close": 84.14, "volume": 780529.0}, {"date": "2021-06-03", "close": 83.6, "volume": 632925.0}, {"date": "2021-06-04", "close": 84.0, "volume": 421512.0}, {"date": "2021-06-07", "close": 83.8, "volume": 863373.0}, {"date": "2021-06-08", "close": 83.6, "volume": 1027040.0}, {"date": "2021-06-09", "close": 82.5, "volume": 676013.0}, {"date": "2021-06-10", "close": 82.07, "volume": 1051064.0}, {"date": "2021-06-11", "close": 83.71, "volume": 974614.0}, {"date": "2021-06-14", "close": 83.43, "volume": 714051.0}, {"date": "2021-06-15", "close": 82.6, "volume": 471675.0}, {"date": "2021-06-16", "close": 81.38, "volume": 530525.0}, {"date": "2021-06-17", "close": 79.53, "volume": 916330.0}, {"date": "2021-06-18", "close": 77.95, "volume": 1657397.0}, {"date": "2021-06-21", "close": 79.66, "volume": 1708609.0}, {"date": "2021-06-22", "close": 79.81, "volume": 892995.0}, {"date": "2021-06-23", "close": 78.94, "volume": 463982.0}, {"date": "2021-06-24", "close": 80.03, "volume": 704033.0}, {"date": "2021-06-25", "close": 80.68, "volume": 1055823.0}, {"date": "2021-06-28", "close": 79.88, "volume": 693640.0}, {"date": "2021-06-29", "close": 79.28, "volume": 419645.0}, {"date": "2021-06-30", "close": 80.66, "volume": 884403.0}, {"date": "2021-07-01", "close": 80.78, "volume": 529175.0}, {"date": "2021-07-02", "close": 80.27, "volume": 575914.0}, {"date": "2021-07-06", "close": 79.79, "volume": 513592.0}, {"date": "2021-07-07", "close": 79.93, "volume": 486016.0}, {"date": "2021-07-08", "close": 79.6, "volume": 595139.0}, {"date": "2021-07-09", "close": 80.82, "volume": 463145.0}, {"date": "2021-07-12", "close": 79.7, "volume": 414244.0}, {"date": "2021-07-13", "close": 77.96, "volume": 583807.0}, {"date": "2021-07-14", "close": 78.0, "volume": 519223.0}, {"date": "2021-07-15", "close": 78.65, "volume": 608407.0}, {"date": "2021-07-16", "close": 77.65, "volume": 452482.0}, {"date": "2021-07-19", "close": 74.1, "volume": 1832795.0}, {"date": "2021-07-20", "close": 75.98, "volume": 1778469.0}, {"date": "2021-07-21", "close": 75.7, "volume": 780435.0}, {"date": "2021-07-22", "close": 74.58, "volume": 1343607.0}, {"date": "2021-07-23", "close": 75.5, "volume": 955290.0}, {"date": "2021-07-26", "close": 76.08, "volume": 1283044.0}, {"date": "2021-07-27", "close": 65.79, "volume": 4351045.0}, {"date": "2021-07-28", "close": 66.82, "volume": 2962034.0}, {"date": "2021-07-29", "close": 67.25, "volume": 2976932.0}, {"date": "2021-07-30", "close": 66.77, "volume": 921823.0}, {"date": "2021-08-02", "close": 67.35, "volume": 1952423.0}, {"date": "2021-08-03", "close": 66.66, "volume": 1303759.0}, {"date": "2021-08-04", "close": 65.39, "volume": 1640650.0}, {"date": "2021-08-05", "close": 64.18, "volume": 1367996.0}, {"date": "2021-08-06", "close": 65.08, "volume": 1137519.0}, {"date": "2021-08-09", "close": 64.4, "volume": 1234336.0}, {"date": "2021-08-10", "close": 65.5, "volume": 993523.0}, {"date": "2021-08-11", "close": 66.1, "volume": 1025115.0}, {"date": "2021-08-12", "close": 65.61, "volume": 836045.0}, {"date": "2021-08-13", "close": 66.49, "volume": 717016.0}, {"date": "2021-08-16", "close": 66.45, "volume": 778260.0}, {"date": "2021-08-17", "close": 66.04, "volume": 812079.0}, {"date": "2021-08-18", "close": 66.15, "volume": 1395790.0}, {"date": "2021-08-19", "close": 65.73, "volume": 2171057.0}, {"date": "2021-08-20", "close": 65.08, "volume": 1261416.0}, {"date": "2021-08-23", "close": 66.13, "volume": 1471140.0}, {"date": "2021-08-24", "close": 66.63, "volume": 1027249.0}, {"date": "2021-08-25", "close": 66.09, "volume": 724766.0}, {"date": "2021-08-26", "close": 64.51, "volume": 695616.0}, {"date": "2021-08-27", "close": 65.56, "volume": 953735.0}, {"date": "2021-08-30", "close": 64.35, "volume": 924611.0}, {"date": "2021-08-31", "close": 65.15, "volume": 1081487.0}, {"date": "2021-09-01", "close": 65.58, "volume": 989770.0}, {"date": "2021-09-02", "close": 64.5, "volume": 762715.0}, {"date": "2021-09-03", "close": 63.58, "volume": 602081.0}, {"date": "2021-09-07", "close": 62.16, "volume": 1439930.0}, {"date": "2021-09-08", "close": 61.97, "volume": 647052.0}, {"date": "2021-09-09", "close": 61.25, "volume": 1082618.0}, {"date": "2021-09-10", "close": 60.49, "volume": 1027893.0}, {"date": "2021-09-13", "close": 61.46, "volume": 1036977.0}, {"date": "2021-09-14", "close": 60.88, "volume": 685745.0}, {"date": "2021-09-15", "close": 61.03, "volume": 871724.0}, {"date": "2021-09-16", "close": 61.87, "volume": 842365.0}, {"date": "2021-09-17", "close": 61.57, "volume": 1748789.0}, {"date": "2021-09-20", "close": 61.52, "volume": 857233.0}, {"date": "2021-09-21", "close": 61.26, "volume": 783573.0}, {"date": "2021-09-22", "close": 61.02, "volume": 1236493.0}, {"date": "2021-09-23", "close": 60.37, "volume": 1907149.0}, {"date": "2021-09-24", "close": 60.79, "volume": 1494967.0}, {"date": "2021-09-27", "close": 61.53, "volume": 1012014.0}, {"date": "2021-09-28", "close": 61.29, "volume": 1357717.0}, {"date": "2021-09-29", "close": 61.61, "volume": 693247.0}, {"date": "2021-09-30", "close": 61.37, "volume": 1359415.0}, {"date": "2021-10-01", "close": 62.8, "volume": 894863.0}, {"date": "2021-10-04", "close": 62.93, "volume": 995181.0}, {"date": "2021-10-05", "close": 62.45, "volume": 1220246.0}, {"date": "2021-10-06", "close": 62.34, "volume": 2301783.0}, {"date": "2021-10-07", "close": 58.2, "volume": 6425773.0}, {"date": "2021-10-08", "close": 56.39, "volume": 3133476.0}, {"date": "2021-10-11", "close": 55.2, "volume": 1987202.0}, {"date": "2021-10-12", "close": 55.09, "volume": 1800506.0}, {"date": "2021-10-13", "close": 55.98, "volume": 1812438.0}, {"date": "2021-10-14", "close": 57.96, "volume": 1960915.0}, {"date": "2021-10-15", "close": 56.24, "volume": 2070429.0}, {"date": "2021-10-18", "close": 55.5, "volume": 1065543.0}, {"date": "2021-10-19", "close": 55.95, "volume": 958826.0}, {"date": "2021-10-20", "close": 57.48, "volume": 1238702.0}, {"date": "2021-10-21", "close": 57.24, "volume": 1006688.0}, {"date": "2021-10-22", "close": 59.09, "volume": 1762866.0}, {"date": "2021-10-25", "close": 58.4, "volume": 1558609.0}, {"date": "2021-10-26", "close": 58.34, "volume": 973124.0}, {"date": "2021-10-27", "close": 57.45, "volume": 926755.0}, {"date": "2021-10-28", "close": 57.49, "volume": 988316.0}, {"date": "2021-10-29", "close": 56.45, "volume": 1017752.0}, {"date": "2021-11-01", "close": 57.56, "volume": 818874.0}, {"date": "2021-11-02", "close": 56.72, "volume": 1237032.0}, {"date": "2021-11-03", "close": 57.8, "volume": 1326801.0}, {"date": "2021-11-04", "close": 56.15, "volume": 1793199.0}, {"date": "2021-11-05", "close": 57.66, "volume": 1548160.0}, {"date": "2021-11-08", "close": 58.13, "volume": 2334266.0}, {"date": "2021-11-09", "close": 58.78, "volume": 1436136.0}, {"date": "2021-11-10", "close": 58.58, "volume": 1980037.0}, {"date": "2021-11-11", "close": 57.83, "volume": 1685632.0}, {"date": "2021-11-12", "close": 56.51, "volume": 3069897.0}, {"date": "2021-11-15", "close": 58.19, "volume": 2479864.0}, {"date": "2021-11-16", "close": 57.72, "volume": 1669496.0}, {"date": "2021-11-17", "close": 58.7, "volume": 1878947.0}, {"date": "2021-11-18", "close": 56.9, "volume": 2328078.0}, {"date": "2021-11-19", "close": 56.37, "volume": 2210694.0}, {"date": "2021-11-22", "close": 57.35, "volume": 2003325.0}, {"date": "2021-11-23", "close": 57.11, "volume": 2293335.0}, {"date": "2021-11-24", "close": 55.97, "volume": 1735990.0}, {"date": "2021-11-26", "close": 52.75, "volume": 2269437.0}, {"date": "2021-11-29", "close": 53.29, "volume": 2536383.0}, {"date": "2021-11-30", "close": 51.92, "volume": 10607210.0}, {"date": "2021-12-01", "close": 50.24, "volume": 1837847.0}, {"date": "2021-12-02", "close": 53.06, "volume": 2444669.0}, {"date": "2021-12-03", "close": 53.98, "volume": 2232893.0}, {"date": "2021-12-06", "close": 54.84, "volume": 2596333.0}, {"date": "2021-12-07", "close": 56.42, "volume": 1734824.0}, {"date": "2021-12-08", "close": 57.05, "volume": 1163415.0}, {"date": "2021-12-09", "close": 56.71, "volume": 1243652.0}, {"date": "2021-12-10", "close": 57.05, "volume": 1218244.0}, {"date": "2021-12-13", "close": 56.77, "volume": 1050311.0}, {"date": "2021-12-14", "close": 56.89, "volume": 1154587.0}, {"date": "2021-12-15", "close": 57.19, "volume": 1563958.0}, {"date": "2021-12-16", "close": 57.22, "volume": 1849196.0}, {"date": "2021-12-17", "close": 58.04, "volume": 2688993.0}, {"date": "2021-12-20", "close": 59.05, "volume": 2071102.0}, {"date": "2021-12-21", "close": 61.18, "volume": 1880295.0}, {"date": "2021-12-22", "close": 60.95, "volume": 940137.0}, {"date": "2021-12-23", "close": 61.75, "volume": 765037.0}, {"date": "2021-12-27", "close": 61.75, "volume": 1111582.0}, {"date": "2021-12-28", "close": 62.22, "volume": 746546.0}, {"date": "2021-12-29", "close": 62.66, "volume": 690623.0}, {"date": "2021-12-30", "close": 63.02, "volume": 926241.0}, {"date": "2021-12-31", "close": 63.38, "volume": 714865.0}, {"date": "2022-01-03", "close": 63.92, "volume": 1689144.0}, {"date": "2022-01-04", "close": 63.3, "volume": 2269085.0}, {"date": "2022-01-05", "close": 63.12, "volume": 1735824.0}, {"date": "2022-01-06", "close": 67.82, "volume": 5555920.0}, {"date": "2022-01-07", "close": 70.24, "volume": 3026156.0}, {"date": "2022-01-10", "close": 68.54, "volume": 2278697.0}, {"date": "2022-01-11", "close": 69.33, "volume": 1711569.0}, {"date": "2022-01-12", "close": 68.83, "volume": 1460141.0}, {"date": "2022-01-13", "close": 69.04, "volume": 1078448.0}, {"date": "2022-01-14", "close": 68.93, "volume": 1189993.0}, {"date": "2022-01-18", "close": 67.72, "volume": 1174024.0}, {"date": "2022-01-19", "close": 67.03, "volume": 1093362.0}, {"date": "2022-01-20", "close": 65.33, "volume": 1232661.0}, {"date": "2022-01-21", "close": 64.81, "volume": 1381444.0}, {"date": "2022-01-24", "close": 64.86, "volume": 1860877.0}, {"date": "2022-01-25", "close": 64.0, "volume": 1359743.0}, {"date": "2022-01-26", "close": 63.72, "volume": 1138525.0}, {"date": "2022-01-27", "close": 63.59, "volume": 895217.0}, {"date": "2022-01-28", "close": 64.04, "volume": 1246652.0}, {"date": "2022-01-31", "close": 64.21, "volume": 1171896.0}, {"date": "2022-02-01", "close": 64.59, "volume": 1169948.0}, {"date": "2022-02-02", "close": 64.29, "volume": 1075107.0}, {"date": "2022-02-03", "close": 63.97, "volume": 1062348.0}, {"date": "2022-02-04", "close": 62.75, "volume": 679076.0}, {"date": "2022-02-07", "close": 64.27, "volume": 1306447.0}, {"date": "2022-02-08", "close": 64.71, "volume": 883049.0}, {"date": "2022-02-09", "close": 66.58, "volume": 1190929.0}, {"date": "2022-02-10", "close": 66.22, "volume": 1201384.0}, {"date": "2022-02-11", "close": 66.25, "volume": 1091060.0}, {"date": "2022-02-14", "close": 65.38, "volume": 604003.0}, {"date": "2022-02-15", "close": 66.79, "volume": 686269.0}, {"date": "2022-02-16", "close": 67.13, "volume": 704608.0}, {"date": "2022-02-17", "close": 66.13, "volume": 536282.0}, {"date": "2022-02-18", "close": 66.5, "volume": 940637.0}, {"date": "2022-02-22", "close": 66.68, "volume": 1168479.0}, {"date": "2022-02-23", "close": 66.15, "volume": 586328.0}, {"date": "2022-02-24", "close": 64.58, "volume": 1212569.0}, {"date": "2022-02-25", "close": 67.84, "volume": 1179118.0}, {"date": "2022-02-28", "close": 66.43, "volume": 846655.0}, {"date": "2022-03-01", "close": 63.75, "volume": 906477.0}, {"date": "2022-03-02", "close": 63.5, "volume": 1463335.0}, {"date": "2022-03-03", "close": 61.09, "volume": 1521155.0}, {"date": "2022-03-04", "close": 58.02, "volume": 1985152.0}, {"date": "2022-03-07", "close": 52.65, "volume": 2860478.0}, {"date": "2022-03-08", "close": 51.76, "volume": 2658251.0}, {"date": "2022-03-09", "close": 53.32, "volume": 2195570.0}, {"date": "2022-03-10", "close": 51.33, "volume": 1335924.0}, {"date": "2022-03-11", "close": 50.11, "volume": 1500862.0}, {"date": "2022-03-14", "close": 49.96, "volume": 1556448.0}, {"date": "2022-03-15", "close": 50.57, "volume": 1204132.0}, {"date": "2022-03-16", "close": 53.08, "volume": 1761480.0}, {"date": "2022-03-17", "close": 53.49, "volume": 1318792.0}, {"date": "2022-03-18", "close": 54.58, "volume": 2135081.0}, {"date": "2022-03-21", "close": 54.49, "volume": 1280391.0}, {"date": "2022-03-22", "close": 55.72, "volume": 1151965.0}, {"date": "2022-03-23", "close": 54.8, "volume": 1254190.0}, {"date": "2022-03-24", "close": 55.76, "volume": 898505.0}, {"date": "2022-03-25", "close": 57.22, "volume": 1068882.0}, {"date": "2022-03-28", "close": 58.01, "volume": 1053729.0}, {"date": "2022-03-29", "close": 59.63, "volume": 1395872.0}, {"date": "2022-03-30", "close": 59.72, "volume": 1070156.0}, {"date": "2022-03-31", "close": 59.91, "volume": 1653447.0}, {"date": "2022-04-01", "close": 61.2, "volume": 1642309.0}, {"date": "2022-04-04", "close": 60.69, "volume": 1545834.0}, {"date": "2022-04-05", "close": 60.29, "volume": 1254380.0}, {"date": "2022-04-06", "close": 60.44, "volume": 1462562.0}, {"date": "2022-04-07", "close": 65.26, "volume": 3190728.0}, {"date": "2022-04-08", "close": 66.33, "volume": 2049389.0}, {"date": "2022-04-11", "close": 65.96, "volume": 1663577.0}, {"date": "2022-04-12", "close": 66.26, "volume": 908204.0}, {"date": "2022-04-13", "close": 67.32, "volume": 747619.0}, {"date": "2022-04-14", "close": 68.71, "volume": 1427965.0}, {"date": "2022-04-18", "close": 67.16, "volume": 944125.0}, {"date": "2022-04-19", "close": 68.07, "volume": 952508.0}, {"date": "2022-04-20", "close": 69.15, "volume": 859408.0}, {"date": "2022-04-21", "close": 68.66, "volume": 592366.0}, {"date": "2022-04-22", "close": 68.2, "volume": 984096.0}, {"date": "2022-04-25", "close": 69.14, "volume": 717721.0}, {"date": "2022-04-26", "close": 66.38, "volume": 746020.0}, {"date": "2022-04-27", "close": 66.84, "volume": 637643.0}, {"date": "2022-04-28", "close": 67.76, "volume": 778135.0}, {"date": "2022-04-29", "close": 66.1, "volume": 930603.0}, {"date": "2022-05-02", "close": 65.87, "volume": 1019088.0}, {"date": "2022-05-03", "close": 66.05, "volume": 1050070.0}, {"date": "2022-05-04", "close": 65.89, "volume": 1021247.0}, {"date": "2022-05-05", "close": 63.43, "volume": 1121507.0}, {"date": "2022-05-06", "close": 63.15, "volume": 1030635.0}, {"date": "2022-05-09", "close": 62.72, "volume": 1300284.0}, {"date": "2022-05-10", "close": 62.42, "volume": 798341.0}, {"date": "2022-05-11", "close": 61.34, "volume": 1187709.0}, {"date": "2022-05-12", "close": 61.44, "volume": 1098533.0}, {"date": "2022-05-13", "close": 63.53, "volume": 1249137.0}, {"date": "2022-05-16", "close": 63.52, "volume": 1048409.0}, {"date": "2022-05-17", "close": 64.45, "volume": 1024406.0}, {"date": "2022-05-18", "close": 62.4, "volume": 1664607.0}, {"date": "2022-05-19", "close": 62.42, "volume": 1192001.0}, {"date": "2022-05-20", "close": 63.17, "volume": 848330.0}, {"date": "2022-05-23", "close": 63.98, "volume": 907179.0}, {"date": "2022-05-24", "close": 63.73, "volume": 689466.0}, {"date": "2022-05-25", "close": 63.63, "volume": 980235.0}, {"date": "2022-05-26", "close": 65.78, "volume": 833899.0}, {"date": "2022-05-27", "close": 67.99, "volume": 761010.0}, {"date": "2022-05-31", "close": 67.58, "volume": 1802861.0}, {"date": "2022-06-01", "close": 66.57, "volume": 895838.0}, {"date": "2022-06-02", "close": 68.11, "volume": 1089320.0}, {"date": "2022-06-03", "close": 68.17, "volume": 801977.0}, {"date": "2022-06-06", "close": 68.98, "volume": 661693.0}, {"date": "2022-06-07", "close": 69.05, "volume": 712546.0}, {"date": "2022-06-08", "close": 68.27, "volume": 772947.0}, {"date": "2022-06-09", "close": 67.42, "volume": 842555.0}, {"date": "2022-06-10", "close": 66.58, "volume": 1056763.0}, {"date": "2022-06-13", "close": 65.15, "volume": 1507335.0}, {"date": "2022-06-14", "close": 64.15, "volume": 1313595.0}, {"date": "2022-06-15", "close": 65.12, "volume": 933414.0}, {"date": "2022-06-16", "close": 63.71, "volume": 953224.0}, {"date": "2022-06-17", "close": 65.46, "volume": 2530206.0}, {"date": "2022-06-21", "close": 67.09, "volume": 1463010.0}, {"date": "2022-06-22", "close": 68.22, "volume": 1270463.0}, {"date": "2022-06-23", "close": 69.2, "volume": 1491510.0}, {"date": "2022-06-24", "close": 71.91, "volume": 3622892.0}, {"date": "2022-06-27", "close": 72.67, "volume": 1160161.0}, {"date": "2022-06-28", "close": 71.71, "volume": 1096355.0}, {"date": "2022-06-29", "close": 72.03, "volume": 841591.0}, {"date": "2022-06-30", "close": 71.46, "volume": 1587337.0}, {"date": "2022-07-01", "close": 71.66, "volume": 1477717.0}, {"date": "2022-07-05", "close": 73.4, "volume": 1381352.0}, {"date": "2022-07-06", "close": 73.53, "volume": 1880607.0}, {"date": "2022-07-07", "close": 74.78, "volume": 1615516.0}, {"date": "2022-07-08", "close": 74.94, "volume": 1310425.0}, {"date": "2022-07-11", "close": 74.63, "volume": 1011360.0}, {"date": "2022-07-12", "close": 74.17, "volume": 1602444.0}, {"date": "2022-07-13", "close": 73.18, "volume": 1938557.0}, {"date": "2022-07-14", "close": 73.95, "volume": 1260032.0}, {"date": "2022-07-15", "close": 73.6, "volume": 1046435.0}, {"date": "2022-07-18", "close": 73.15, "volume": 891064.0}, {"date": "2022-07-19", "close": 74.67, "volume": 1670877.0}, {"date": "2022-07-20", "close": 74.61, "volume": 845662.0}, {"date": "2022-07-21", "close": 75.17, "volume": 889828.0}, {"date": "2022-07-22", "close": 74.95, "volume": 763167.0}, {"date": "2022-07-25", "close": 74.86, "volume": 1934848.0}, {"date": "2022-07-26", "close": 75.15, "volume": 1510267.0}, {"date": "2022-07-27", "close": 77.14, "volume": 2633635.0}, {"date": "2022-07-28", "close": 80.15, "volume": 2890431.0}, {"date": "2022-07-29", "close": 79.66, "volume": 1976576.0}, {"date": "2022-08-01", "close": 80.6, "volume": 1577852.0}, {"date": "2022-08-02", "close": 81.36, "volume": 1114097.0}, {"date": "2022-08-03", "close": 81.75, "volume": 996362.0}, {"date": "2022-08-04", "close": 80.63, "volume": 1070829.0}, {"date": "2022-08-05", "close": 81.26, "volume": 1166932.0}, {"date": "2022-08-08", "close": 80.0, "volume": 1164972.0}, {"date": "2022-08-09", "close": 79.4, "volume": 1749517.0}, {"date": "2022-08-10", "close": 80.65, "volume": 1306706.0}, {"date": "2022-08-11", "close": 80.31, "volume": 849989.0}, {"date": "2022-08-12", "close": 81.67, "volume": 1082388.0}, {"date": "2022-08-15", "close": 83.25, "volume": 808650.0}, {"date": "2022-08-16", "close": 82.65, "volume": 1062011.0}, {"date": "2022-08-17", "close": 82.2, "volume": 927076.0}, {"date": "2022-08-18", "close": 82.07, "volume": 830457.0}, {"date": "2022-08-19", "close": 81.94, "volume": 604812.0}, {"date": "2022-08-22", "close": 81.26, "volume": 1076458.0}, {"date": "2022-08-23", "close": 81.59, "volume": 890291.0}, {"date": "2022-08-24", "close": 82.4, "volume": 719625.0}, {"date": "2022-08-25", "close": 82.58, "volume": 914555.0}, {"date": "2022-08-26", "close": 80.72, "volume": 597975.0}, {"date": "2022-08-29", "close": 80.42, "volume": 1341770.0}, {"date": "2022-08-30", "close": 79.78, "volume": 1153155.0}, {"date": "2022-08-31", "close": 79.53, "volume": 1623641.0}, {"date": "2022-09-01", "close": 79.52, "volume": 1084691.0}, {"date": "2022-09-02", "close": 78.23, "volume": 1017698.0}, {"date": "2022-09-06", "close": 77.99, "volume": 2494570.0}, {"date": "2022-09-07", "close": 80.11, "volume": 860232.0}, {"date": "2022-09-08", "close": 79.45, "volume": 715473.0}, {"date": "2022-09-09", "close": 79.5, "volume": 771796.0}, {"date": "2022-09-12", "close": 80.06, "volume": 1229796.0}, {"date": "2022-09-13", "close": 77.15, "volume": 1201758.0}, {"date": "2022-09-14", "close": 75.75, "volume": 1685262.0}, {"date": "2022-09-15", "close": 77.62, "volume": 1634751.0}, {"date": "2022-09-16", "close": 76.56, "volume": 2384485.0}, {"date": "2022-09-19", "close": 78.03, "volume": 1211672.0}, {"date": "2022-09-20", "close": 77.56, "volume": 1795519.0}, {"date": "2022-09-21", "close": 77.94, "volume": 1439134.0}, {"date": "2022-09-22", "close": 77.83, "volume": 2081602.0}, {"date": "2022-09-23", "close": 77.55, "volume": 2057679.0}, {"date": "2022-09-26", "close": 77.67, "volume": 1782296.0}, {"date": "2022-09-27", "close": 77.17, "volume": 1878672.0}, {"date": "2022-09-28", "close": 79.0, "volume": 1757838.0}, {"date": "2022-09-29", "close": 78.08, "volume": 1260157.0}, {"date": "2022-09-30", "close": 77.38, "volume": 1761821.0}, {"date": "2022-10-03", "close": 76.63, "volume": 3357904.0}, {"date": "2022-10-04", "close": 78.85, "volume": 3037865.0}, {"date": "2022-10-05", "close": 82.15, "volume": 5416782.0}, {"date": "2022-10-06", "close": 82.73, "volume": 2526679.0}, {"date": "2022-10-07", "close": 82.79, "volume": 1777629.0}, {"date": "2022-10-10", "close": 82.93, "volume": 1220772.0}, {"date": "2022-10-11", "close": 81.35, "volume": 2031338.0}, {"date": "2022-10-12", "close": 82.88, "volume": 1362890.0}, {"date": "2022-10-13", "close": 84.85, "volume": 1792912.0}, {"date": "2022-10-14", "close": 83.99, "volume": 1309497.0}, {"date": "2022-10-17", "close": 84.55, "volume": 1665690.0}, {"date": "2022-10-18", "close": 85.28, "volume": 1578323.0}, {"date": "2022-10-19", "close": 83.87, "volume": 1522385.0}, {"date": "2022-10-20", "close": 82.68, "volume": 1526726.0}, {"date": "2022-10-21", "close": 81.72, "volume": 1480724.0}, {"date": "2022-10-24", "close": 82.73, "volume": 2065652.0}, {"date": "2022-10-25", "close": 84.63, "volume": 1495615.0}, {"date": "2022-10-26", "close": 84.02, "volume": 2300499.0}, {"date": "2022-10-27", "close": 84.85, "volume": 1999684.0}, {"date": "2022-10-28", "close": 85.47, "volume": 980210.0}, {"date": "2022-10-31", "close": 86.22, "volume": 1750965.0}, {"date": "2022-11-01", "close": 86.18, "volume": 1200411.0}, {"date": "2022-11-02", "close": 86.17, "volume": 1614645.0}, {"date": "2022-11-03", "close": 84.86, "volume": 1195211.0}, {"date": "2022-11-04", "close": 85.46, "volume": 934068.0}, {"date": "2022-11-07", "close": 85.07, "volume": 651210.0}, {"date": "2022-11-08", "close": 85.18, "volume": 1817697.0}, {"date": "2022-11-09", "close": 83.25, "volume": 1227139.0}, {"date": "2022-11-10", "close": 84.63, "volume": 1619670.0}, {"date": "2022-11-11", "close": 81.84, "volume": 2899755.0}, {"date": "2022-11-14", "close": 80.11, "volume": 1857181.0}, {"date": "2022-11-15", "close": 81.29, "volume": 3062470.0}, {"date": "2022-11-16", "close": 82.71, "volume": 1333333.0}, {"date": "2022-11-17", "close": 82.82, "volume": 1010404.0}, {"date": "2022-11-18", "close": 84.02, "volume": 1291175.0}, {"date": "2022-11-21", "close": 86.17, "volume": 1475909.0}, {"date": "2022-11-22", "close": 86.18, "volume": 944481.0}, {"date": "2022-11-23", "close": 86.4, "volume": 575082.0}, {"date": "2022-11-25", "close": 86.15, "volume": 493827.0}, {"date": "2022-11-28", "close": 85.47, "volume": 1243380.0}, {"date": "2022-11-29", "close": 85.05, "volume": 1278320.0}, {"date": "2022-11-30", "close": 86.9, "volume": 8139996.0}, {"date": "2022-12-01", "close": 86.51, "volume": 1819869.0}, {"date": "2022-12-02", "close": 87.73, "volume": 1073966.0}, {"date": "2022-12-05", "close": 87.68, "volume": 1889036.0}, {"date": "2022-12-06", "close": 86.29, "volume": 1265361.0}, {"date": "2022-12-07", "close": 87.07, "volume": 1386787.0}, {"date": "2022-12-08", "close": 86.5, "volume": 934361.0}, {"date": "2022-12-09", "close": 85.58, "volume": 1380341.0}, {"date": "2022-12-12", "close": 86.01, "volume": 1342536.0}, {"date": "2022-12-13", "close": 86.14, "volume": 1295889.0}, {"date": "2022-12-14", "close": 87.08, "volume": 1550339.0}, {"date": "2022-12-15", "close": 86.15, "volume": 1234304.0}, {"date": "2022-12-16", "close": 86.99, "volume": 2815207.0}, {"date": "2022-12-19", "close": 87.11, "volume": 1376540.0}, {"date": "2022-12-20", "close": 87.73, "volume": 1366209.0}, {"date": "2022-12-21", "close": 88.65, "volume": 713879.0}, {"date": "2022-12-22", "close": 88.58, "volume": 1133137.0}, {"date": "2022-12-23", "close": 89.63, "volume": 1028724.0}, {"date": "2022-12-27", "close": 90.01, "volume": 1202417.0}, {"date": "2022-12-28", "close": 88.93, "volume": 1078648.0}, {"date": "2022-12-29", "close": 88.94, "volume": 1148904.0}, {"date": "2022-12-30", "close": 89.36, "volume": 931803.0}, {"date": "2023-01-03", "close": 87.25, "volume": 1990094.0}, {"date": "2023-01-04", "close": 87.48, "volume": 1946403.0}, {"date": "2023-01-05", "close": 96.03, "volume": 5677744.0}, {"date": "2023-01-06", "close": 99.61, "volume": 3048927.0}, {"date": "2023-01-09", "close": 98.66, "volume": 1710117.0}, {"date": "2023-01-10", "close": 98.05, "volume": 1304806.0}, {"date": "2023-01-11", "close": 97.24, "volume": 1591075.0}, {"date": "2023-01-12", "close": 97.06, "volume": 1116241.0}, {"date": "2023-01-13", "close": 98.16, "volume": 995196.0}, {"date": "2023-01-17", "close": 99.99, "volume": 1708480.0}, {"date": "2023-01-18", "close": 97.09, "volume": 1548086.0}, {"date": "2023-01-19", "close": 95.64, "volume": 1080845.0}, {"date": "2023-01-20", "close": 96.56, "volume": 1934738.0}, {"date": "2023-01-23", "close": 96.13, "volume": 2006947.0}, {"date": "2023-01-24", "close": 96.98, "volume": 937737.0}, {"date": "2023-01-25", "close": 97.76, "volume": 957759.0}, {"date": "2023-01-26", "close": 98.75, "volume": 1261004.0}, {"date": "2023-01-27", "close": 98.31, "volume": 939428.0}, {"date": "2023-01-30", "close": 98.55, "volume": 781576.0}, {"date": "2023-01-31", "close": 99.89, "volume": 1696390.0}, {"date": "2023-02-01", "close": 99.6, "volume": 1392618.0}, {"date": "2023-02-02", "close": 97.08, "volume": 1533299.0}, {"date": "2023-02-03", "close": 98.12, "volume": 1292195.0}, {"date": "2023-02-06", "close": 99.14, "volume": 996997.0}, {"date": "2023-02-07", "close": 99.06, "volume": 1107444.0}, {"date": "2023-02-08", "close": 98.99, "volume": 935952.0}, {"date": "2023-02-09", "close": 98.12, "volume": 1230335.0}, {"date": "2023-02-10", "close": 99.27, "volume": 1089295.0}, {"date": "2023-02-13", "close": 99.59, "volume": 813522.0}, {"date": "2023-02-14", "close": 99.27, "volume": 935970.0}, {"date": "2023-02-15", "close": 100.11, "volume": 1761169.0}, {"date": "2023-02-16", "close": 100.01, "volume": 1477077.0}, {"date": "2023-02-17", "close": 100.48, "volume": 1300141.0}, {"date": "2023-02-21", "close": 100.33, "volume": 984861.0}, {"date": "2023-02-22", "close": 101.3, "volume": 1854619.0}, {"date": "2023-02-23", "close": 100.33, "volume": 984263.0}, {"date": "2023-02-24", "close": 99.98, "volume": 713919.0}, {"date": "2023-02-27", "close": 101.03, "volume": 1138922.0}, {"date": "2023-02-28", "close": 100.64, "volume": 1264578.0}, {"date": "2023-03-01", "close": 100.89, "volume": 1270471.0}, {"date": "2023-03-02", "close": 102.3, "volume": 913212.0}, {"date": "2023-03-03", "close": 101.98, "volume": 872523.0}, {"date": "2023-03-06", "close": 101.99, "volume": 1365571.0}, {"date": "2023-03-07", "close": 100.97, "volume": 1539318.0}, {"date": "2023-03-08", "close": 99.93, "volume": 1441736.0}, {"date": "2023-03-09", "close": 99.2, "volume": 1504998.0}, {"date": "2023-03-10", "close": 97.63, "volume": 1514410.0}, {"date": "2023-03-13", "close": 96.31, "volume": 1295884.0}, {"date": "2023-03-14", "close": 98.62, "volume": 1369859.0}, {"date": "2023-03-15", "close": 97.99, "volume": 1515268.0}, {"date": "2023-03-16", "close": 98.29, "volume": 1079568.0}, {"date": "2023-03-17", "close": 97.31, "volume": 2661211.0}, {"date": "2023-03-20", "close": 99.08, "volume": 1537948.0}, {"date": "2023-03-21", "close": 99.65, "volume": 1335887.0}, {"date": "2023-03-22", "close": 99.71, "volume": 1528881.0}, {"date": "2023-03-23", "close": 98.78, "volume": 1123520.0}, {"date": "2023-03-24", "close": 100.19, "volume": 1532081.0}, {"date": "2023-03-27", "close": 101.68, "volume": 1248724.0}, {"date": "2023-03-28", "close": 101.68, "volume": 1053265.0}, {"date": "2023-03-29", "close": 102.57, "volume": 1170310.0}, {"date": "2023-03-30", "close": 102.86, "volume": 1197182.0}, {"date": "2023-03-31", "close": 104.52, "volume": 1448636.0}, {"date": "2023-04-03", "close": 104.22, "volume": 1361130.0}, {"date": "2023-04-04", "close": 103.58, "volume": 1987048.0}, {"date": "2023-04-05", "close": 104.17, "volume": 2168228.0}, {"date": "2023-04-06", "close": 106.86, "volume": 3981738.0}, {"date": "2023-04-10", "close": 107.29, "volume": 1937853.0}, {"date": "2023-04-11", "close": 108.04, "volume": 1720879.0}, {"date": "2023-04-12", "close": 108.17, "volume": 1541128.0}, {"date": "2023-04-13", "close": 109.47, "volume": 1457461.0}, {"date": "2023-04-14", "close": 108.71, "volume": 1390934.0}, {"date": "2023-04-17", "close": 109.47, "volume": 1314711.0}, {"date": "2023-04-18", "close": 109.65, "volume": 1456692.0}, {"date": "2023-04-19", "close": 108.95, "volume": 1088964.0}, {"date": "2023-04-20", "close": 110.18, "volume": 1006433.0}, {"date": "2023-04-21", "close": 110.35, "volume": 1256523.0}, {"date": "2023-04-24", "close": 109.83, "volume": 938549.0}, {"date": "2023-04-25", "close": 109.79, "volume": 1166413.0}, {"date": "2023-04-26", "close": 110.25, "volume": 1517989.0}, {"date": "2023-04-27", "close": 111.6, "volume": 1009024.0}, {"date": "2023-04-28", "close": 111.81, "volume": 782316.0}, {"date": "2023-05-01", "close": 112.19, "volume": 850542.0}, {"date": "2023-05-02", "close": 111.42, "volume": 757091.0}, {"date": "2023-05-03", "close": 111.56, "volume": 1075594.0}, {"date": "2023-05-04", "close": 111.16, "volume": 789928.0}, {"date": "2023-05-05", "close": 112.09, "volume": 818991.0}, {"date": "2023-05-08", "close": 112.16, "volume": 506323.0}, {"date": "2023-05-09", "close": 112.18, "volume": 913600.0}, {"date": "2023-05-10", "close": 111.62, "volume": 779294.0}, {"date": "2023-05-11", "close": 113.06, "volume": 739089.0}, {"date": "2023-05-12", "close": 114.28, "volume": 1060160.0}, {"date": "2023-05-15", "close": 113.89, "volume": 958394.0}, {"date": "2023-05-16", "close": 113.64, "volume": 1000179.0}, {"date": "2023-05-17", "close": 113.62, "volume": 1000722.0}, {"date": "2023-05-18", "close": 113.84, "volume": 1096339.0}, {"date": "2023-05-19", "close": 114.48, "volume": 2567553.0}, {"date": "2023-05-22", "close": 111.75, "volume": 1234095.0}, {"date": "2023-05-23", "close": 109.87, "volume": 1397475.0}, {"date": "2023-05-24", "close": 109.31, "volume": 1028303.0}, {"date": "2023-05-25", "close": 108.94, "volume": 1508236.0}, {"date": "2023-05-26", "close": 109.45, "volume": 1170064.0}, {"date": "2023-05-30", "close": 109.28, "volume": 1330569.0}, {"date": "2023-05-31", "close": 111.2, "volume": 4659208.0}, {"date": "2023-06-01", "close": 112.07, "volume": 1124274.0}, {"date": "2023-06-02", "close": 113.27, "volume": 1019794.0}, {"date": "2023-06-05", "close": 114.47, "volume": 803822.0}, {"date": "2023-06-06", "close": 113.49, "volume": 989587.0}, {"date": "2023-06-07", "close": 111.81, "volume": 911149.0}, {"date": "2023-06-08", "close": 113.4, "volume": 909958.0}, {"date": "2023-06-09", "close": 113.62, "volume": 665896.0}, {"date": "2023-06-12", "close": 113.47, "volume": 820048.0}, {"date": "2023-06-13", "close": 115.05, "volume": 1231560.0}, {"date": "2023-06-14", "close": 115.0, "volume": 712956.0}, {"date": "2023-06-15", "close": 114.74, "volume": 737070.0}, {"date": "2023-06-16", "close": 114.34, "volume": 1529714.0}, {"date": "2023-06-20", "close": 113.3, "volume": 1795725.0}, {"date": "2023-06-21", "close": 113.36, "volume": 1267143.0}, {"date": "2023-06-22", "close": 115.0, "volume": 868243.0}, {"date": "2023-06-23", "close": 114.69, "volume": 2093999.0}, {"date": "2023-06-26", "close": 114.66, "volume": 763335.0}, {"date": "2023-06-27", "close": 114.3, "volume": 856236.0}, {"date": "2023-06-28", "close": 113.11, "volume": 1431649.0}, {"date": "2023-06-29", "close": 113.89, "volume": 892272.0}, {"date": "2023-06-30", "close": 114.95, "volume": 1231363.0}, {"date": "2023-07-03", "close": 115.12, "volume": 673375.0}, {"date": "2023-07-05", "close": 114.3, "volume": 851440.0}, {"date": "2023-07-06", "close": 114.41, "volume": 721733.0}, {"date": "2023-07-07", "close": 112.62, "volume": 730353.0}, {"date": "2023-07-10", "close": 112.24, "volume": 1045851.0}, {"date": "2023-07-11", "close": 110.51, "volume": 1933415.0}, {"date": "2023-07-12", "close": 112.39, "volume": 1367179.0}, {"date": "2023-07-13", "close": 112.03, "volume": 752033.0}, {"date": "2023-07-14", "close": 112.71, "volume": 807114.0}, {"date": "2023-07-17", "close": 113.0, "volume": 803876.0}, {"date": "2023-07-18", "close": 112.04, "volume": 834797.0}, {"date": "2023-07-19", "close": 112.37, "volume": 1089884.0}, {"date": "2023-07-20", "close": 113.28, "volume": 879829.0}, {"date": "2023-07-21", "close": 112.96, "volume": 864572.0}, {"date": "2023-07-24", "close": 112.69, "volume": 1406729.0}, {"date": "2023-07-25", "close": 105.0, "volume": 6416770.0}, {"date": "2023-07-26", "close": 101.76, "volume": 4358827.0}, {"date": "2023-07-27", "close": 102.2, "volume": 3300425.0}, {"date": "2023-07-28", "close": 102.08, "volume": 2532461.0}, {"date": "2023-07-31", "close": 103.63, "volume": 2059683.0}, {"date": "2023-08-01", "close": 103.17, "volume": 1528290.0}, {"date": "2023-08-02", "close": 102.41, "volume": 1512883.0}, {"date": "2023-08-03", "close": 102.21, "volume": 1151516.0}, {"date": "2023-08-04", "close": 101.94, "volume": 1415507.0}, {"date": "2023-08-07", "close": 103.1, "volume": 1344773.0}, {"date": "2023-08-08", "close": 100.42, "volume": 1598234.0}, {"date": "2023-08-09", "close": 99.33, "volume": 1698638.0}, {"date": "2023-08-10", "close": 97.99, "volume": 2185092.0}, {"date": "2023-08-11", "close": 96.78, "volume": 2334567.0}, {"date": "2023-08-14", "close": 97.2, "volume": 1454810.0}, {"date": "2023-08-15", "close": 95.99, "volume": 1215191.0}, {"date": "2023-08-16", "close": 94.64, "volume": 1301839.0}, {"date": "2023-08-17", "close": 93.29, "volume": 1776642.0}, {"date": "2023-08-18", "close": 94.75, "volume": 1303970.0}, {"date": "2023-08-21", "close": 94.49, "volume": 1474965.0}, {"date": "2023-08-22", "close": 96.27, "volume": 1785474.0}, {"date": "2023-08-23", "close": 96.65, "volume": 1497722.0}, {"date": "2023-08-24", "close": 95.71, "volume": 1217150.0}, {"date": "2023-08-25", "close": 96.35, "volume": 794773.0}, {"date": "2023-08-28", "close": 96.41, "volume": 1106839.0}, {"date": "2023-08-29", "close": 96.7, "volume": 1122413.0}, {"date": "2023-08-30", "close": 97.6, "volume": 1260590.0}, {"date": "2023-08-31", "close": 97.41, "volume": 1094674.0}, {"date": "2023-09-01", "close": 97.28, "volume": 1158941.0}, {"date": "2023-09-05", "close": 96.86, "volume": 2059437.0}, {"date": "2023-09-06", "close": 96.73, "volume": 1098359.0}, {"date": "2023-09-07", "close": 98.38, "volume": 1947198.0}, {"date": "2023-09-08", "close": 98.4, "volume": 1553717.0}, {"date": "2023-09-11", "close": 98.92, "volume": 1217271.0}, {"date": "2023-09-12", "close": 97.62, "volume": 898108.0}, {"date": "2023-09-13", "close": 99.09, "volume": 1658498.0}, {"date": "2023-09-14", "close": 99.81, "volume": 963228.0}, {"date": "2023-09-15", "close": 99.59, "volume": 1908484.0}, {"date": "2023-09-18", "close": 99.1, "volume": 775308.0}, {"date": "2023-09-19", "close": 97.24, "volume": 1346557.0}, {"date": "2023-09-20", "close": 98.13, "volume": 1444849.0}, {"date": "2023-09-21", "close": 95.73, "volume": 1362788.0}, {"date": "2023-09-22", "close": 94.05, "volume": 1722642.0}, {"date": "2023-09-25", "close": 94.11, "volume": 1399551.0}, {"date": "2023-09-26", "close": 92.35, "volume": 2364787.0}, {"date": "2023-09-27", "close": 91.38, "volume": 1677433.0}, {"date": "2023-09-28", "close": 92.19, "volume": 1954312.0}, {"date": "2023-09-29", "close": 92.46, "volume": 2629700.0}, {"date": "2023-10-02", "close": 92.23, "volume": 2586239.0}, {"date": "2023-10-03", "close": 89.61, "volume": 3229223.0}, {"date": "2023-10-04", "close": 90.49, "volume": 3074861.0}, {"date": "2023-10-05", "close": 97.75, "volume": 7554551.0}, {"date": "2023-10-06", "close": 93.47, "volume": 4835860.0}, {"date": "2023-10-09", "close": 92.7, "volume": 3080577.0}, {"date": "2023-10-10", "close": 96.37, "volume": 3997263.0}, {"date": "2023-10-11", "close": 91.84, "volume": 3401712.0}, {"date": "2023-10-12", "close": 84.1, "volume": 7107826.0}, {"date": "2023-10-13", "close": 83.18, "volume": 4950481.0}, {"date": "2023-10-16", "close": 84.64, "volume": 2378229.0}, {"date": "2023-10-17", "close": 86.91, "volume": 3102028.0}, {"date": "2023-10-18", "close": 86.53, "volume": 2200090.0}, {"date": "2023-10-19", "close": 87.49, "volume": 2843599.0}, {"date": "2023-10-20", "close": 87.5, "volume": 2037280.0}, {"date": "2023-10-23", "close": 87.17, "volume": 2264734.0}, {"date": "2023-10-24", "close": 88.79, "volume": 3260321.0}, {"date": "2023-10-25", "close": 88.81, "volume": 2753211.0}, {"date": "2023-10-26", "close": 88.78, "volume": 2022311.0}, {"date": "2023-10-27", "close": 88.88, "volume": 2126842.0}, {"date": "2023-10-30", "close": 89.52, "volume": 1420409.0}, {"date": "2023-10-31", "close": 89.8, "volume": 1293897.0}, {"date": "2023-11-01", "close": 90.96, "volume": 1965469.0}, {"date": "2023-11-02", "close": 93.71, "volume": 2293125.0}, {"date": "2023-11-03", "close": 94.09, "volume": 1366850.0}, {"date": "2023-11-06", "close": 94.18, "volume": 1696592.0}, {"date": "2023-11-07", "close": 93.42, "volume": 1057292.0}, {"date": "2023-11-08", "close": 94.37, "volume": 2088593.0}, {"date": "2023-11-09", "close": 94.36, "volume": 1496447.0}, {"date": "2023-11-10", "close": 94.07, "volume": 1344500.0}, {"date": "2023-11-13", "close": 96.12, "volume": 2212540.0}, {"date": "2023-11-14", "close": 95.88, "volume": 1194514.0}, {"date": "2023-11-15", "close": 94.83, "volume": 1477939.0}, {"date": "2023-11-16", "close": 95.7, "volume": 1318246.0}, {"date": "2023-11-17", "close": 95.8, "volume": 2723086.0}, {"date": "2023-11-20", "close": 97.33, "volume": 2189691.0}, {"date": "2023-11-21", "close": 98.14, "volume": 1551258.0}, {"date": "2023-11-22", "close": 98.89, "volume": 792033.0}, {"date": "2023-11-24", "close": 99.21, "volume": 390192.0}, {"date": "2023-11-27", "close": 99.68, "volume": 1127862.0}, {"date": "2023-11-28", "close": 98.44, "volume": 1255063.0}, {"date": "2023-11-29", "close": 97.53, "volume": 1258401.0}, {"date": "2023-11-30", "close": 100.03, "volume": 2878951.0}, {"date": "2023-12-01", "close": 100.92, "volume": 1669646.0}, {"date": "2023-12-04", "close": 102.46, "volume": 1941113.0}, {"date": "2023-12-05", "close": 100.62, "volume": 1499344.0}, {"date": "2023-12-06", "close": 101.0, "volume": 930417.0}, {"date": "2023-12-07", "close": 101.0, "volume": 1615833.0}, {"date": "2023-12-08", "close": 100.96, "volume": 899161.0}, {"date": "2023-12-11", "close": 102.61, "volume": 1449806.0}, {"date": "2023-12-12", "close": 103.54, "volume": 1411405.0}, {"date": "2023-12-13", "close": 106.07, "volume": 1118674.0}, {"date": "2023-12-14", "close": 104.37, "volume": 1261558.0}, {"date": "2023-12-15", "close": 104.33, "volume": 1974031.0}, {"date": "2023-12-18", "close": 107.25, "volume": 1540487.0}, {"date": "2023-12-19", "close": 105.92, "volume": 1668894.0}, {"date": "2023-12-20", "close": 103.41, "volume": 1489006.0}, {"date": "2023-12-21", "close": 103.96, "volume": 1005737.0}, {"date": "2023-12-22", "close": 104.7, "volume": 889995.0}, {"date": "2023-12-26", "close": 106.51, "volume": 1027933.0}, {"date": "2023-12-27", "close": 107.51, "volume": 1080208.0}, {"date": "2023-12-28", "close": 108.13, "volume": 912057.0}, {"date": "2023-12-29", "close": 108.09, "volume": 925613.0}, {"date": "2024-01-02", "close": 106.56, "volume": 2698197.0}, {"date": "2024-01-03", "close": 104.93, "volume": 3212056.0}, {"date": "2024-01-04", "close": 105.26, "volume": 5531514.0}, {"date": "2024-01-05", "close": 106.02, "volume": 2436852.0}, {"date": "2024-01-08", "close": 107.38, "volume": 1604405.0}, {"date": "2024-01-09", "close": 107.41, "volume": 1122668.0}, {"date": "2024-01-10", "close": 107.18, "volume": 990875.0}, {"date": "2024-01-11", "close": 107.17, "volume": 995208.0}, {"date": "2024-01-12", "close": 107.15, "volume": 744155.0}, {"date": "2024-01-16", "close": 108.32, "volume": 1037135.0}, {"date": "2024-01-17", "close": 109.99, "volume": 1619363.0}, {"date": "2024-01-18", "close": 109.74, "volume": 1396322.0}, {"date": "2024-01-19", "close": 109.24, "volume": 1235764.0}, {"date": "2024-01-22", "close": 109.7, "volume": 1262421.0}, {"date": "2024-01-23", "close": 109.56, "volume": 846899.0}, {"date": "2024-01-24", "close": 105.85, "volume": 1334615.0}, {"date": "2024-01-25", "close": 105.04, "volume": 2118976.0}, {"date": "2024-01-26", "close": 104.19, "volume": 1941543.0}, {"date": "2024-01-29", "close": 104.93, "volume": 1218840.0}, {"date": "2024-01-30", "close": 103.51, "volume": 1408565.0}, {"date": "2024-01-31", "close": 102.44, "volume": 2725686.0}, {"date": "2024-02-01", "close": 105.44, "volume": 2020209.0}, {"date": "2024-02-02", "close": 106.1, "volume": 1496911.0}, {"date": "2024-02-05", "close": 104.13, "volume": 1493010.0}, {"date": "2024-02-06", "close": 101.06, "volume": 1567344.0}, {"date": "2024-02-07", "close": 100.19, "volume": 1767819.0}, {"date": "2024-02-08", "close": 100.88, "volume": 1263445.0}, {"date": "2024-02-09", "close": 100.83, "volume": 905285.0}, {"date": "2024-02-12", "close": 101.14, "volume": 883293.0}, {"date": "2024-02-13", "close": 103.6, "volume": 2282842.0}, {"date": "2024-02-14", "close": 102.85, "volume": 1509407.0}, {"date": "2024-02-15", "close": 103.52, "volume": 1228851.0}, {"date": "2024-02-16", "close": 101.23, "volume": 2034356.0}, {"date": "2024-02-20", "close": 102.16, "volume": 1499894.0}, {"date": "2024-02-21", "close": 101.84, "volume": 1396231.0}, {"date": "2024-02-22", "close": 103.76, "volume": 2195994.0}, {"date": "2024-02-23", "close": 102.67, "volume": 794230.0}, {"date": "2024-02-26", "close": 102.05, "volume": 780132.0}, {"date": "2024-02-27", "close": 100.82, "volume": 937422.0}, {"date": "2024-02-28", "close": 100.98, "volume": 723994.0}, {"date": "2024-02-29", "close": 102.21, "volume": 2199938.0}, {"date": "2024-03-01", "close": 102.05, "volume": 1886306.0}, {"date": "2024-03-04", "close": 102.24, "volume": 1085891.0}, {"date": "2024-03-05", "close": 103.15, "volume": 1257028.0}, {"date": "2024-03-06", "close": 102.44, "volume": 1110014.0}, {"date": "2024-03-07", "close": 99.73, "volume": 1854955.0}, {"date": "2024-03-08", "close": 101.19, "volume": 1436479.0}, {"date": "2024-03-11", "close": 102.2, "volume": 1563822.0}, {"date": "2024-03-12", "close": 103.1, "volume": 1352360.0}, {"date": "2024-03-13", "close": 102.94, "volume": 1081205.0}, {"date": "2024-03-14", "close": 101.33, "volume": 1012640.0}, {"date": "2024-03-15", "close": 102.06, "volume": 1325306.0}, {"date": "2024-03-18", "close": 102.86, "volume": 1289946.0}, {"date": "2024-03-19", "close": 103.79, "volume": 1082979.0}, {"date": "2024-03-20", "close": 103.18, "volume": 1762752.0}, {"date": "2024-03-21", "close": 102.74, "volume": 1219681.0}, {"date": "2024-03-22", "close": 103.17, "volume": 2479327.0}, {"date": "2024-03-25", "close": 102.65, "volume": 1440396.0}, {"date": "2024-03-26", "close": 105.6, "volume": 2653349.0}, {"date": "2024-03-27", "close": 106.3, "volume": 1775987.0}, {"date": "2024-03-28", "close": 106.53, "volume": 1407860.0}, {"date": "2024-04-01", "close": 104.98, "volume": 2540867.0}, {"date": "2024-04-02", "close": 103.81, "volume": 1609027.0}, {"date": "2024-04-03", "close": 101.12, "volume": 3640828.0}, {"date": "2024-04-04", "close": 81.53, "volume": 23227130.0}, {"date": "2024-04-05", "close": 79.78, "volume": 9800082.0}, {"date": "2024-04-08", "close": 77.8, "volume": 5986391.0}, {"date": "2024-04-09", "close": 80.44, "volume": 5576831.0}, {"date": "2024-04-10", "close": 79.86, "volume": 4440814.0}, {"date": "2024-04-11", "close": 81.36, "volume": 5103811.0}, {"date": "2024-04-12", "close": 79.77, "volume": 3513722.0}, {"date": "2024-04-15", "close": 79.95, "volume": 2649353.0}, {"date": "2024-04-16", "close": 82.06, "volume": 3177103.0}, {"date": "2024-04-17", "close": 80.36, "volume": 3006480.0}, {"date": "2024-04-18", "close": 80.29, "volume": 2580977.0}, {"date": "2024-04-19", "close": 81.0, "volume": 2441843.0}, {"date": "2024-04-22", "close": 82.12, "volume": 1949615.0}, {"date": "2024-04-23", "close": 83.72, "volume": 1932164.0}, {"date": "2024-04-24", "close": 84.52, "volume": 3187686.0}, {"date": "2024-04-25", "close": 83.5, "volume": 2079518.0}, {"date": "2024-04-26", "close": 83.85, "volume": 2462698.0}, {"date": "2024-04-29", "close": 84.67, "volume": 1661408.0}, {"date": "2024-04-30", "close": 83.34, "volume": 2294189.0}, {"date": "2024-05-01", "close": 82.22, "volume": 2678319.0}, {"date": "2024-05-02", "close": 84.48, "volume": 2070423.0}, {"date": "2024-05-03", "close": 85.08, "volume": 1686348.0}, {"date": "2024-05-06", "close": 84.41, "volume": 1555943.0}, {"date": "2024-05-07", "close": 85.1, "volume": 1561346.0}, {"date": "2024-05-08", "close": 83.16, "volume": 1740013.0}, {"date": "2024-05-09", "close": 83.83, "volume": 1651224.0}, {"date": "2024-05-10", "close": 85.16, "volume": 1542661.0}, {"date": "2024-05-13", "close": 85.1, "volume": 2105709.0}, {"date": "2024-05-14", "close": 85.58, "volume": 2210899.0}, {"date": "2024-05-15", "close": 86.07, "volume": 1476868.0}, {"date": "2024-05-16", "close": 86.96, "volume": 1432340.0}, {"date": "2024-05-17", "close": 86.77, "volume": 1219909.0}, {"date": "2024-05-20", "close": 86.67, "volume": 1185133.0}, {"date": "2024-05-21", "close": 87.23, "volume": 2015889.0}, {"date": "2024-05-22", "close": 88.77, "volume": 2383945.0}, {"date": "2024-05-23", "close": 87.74, "volume": 2244682.0}, {"date": "2024-05-24", "close": 89.21, "volume": 1698289.0}, {"date": "2024-05-28", "close": 88.4, "volume": 1632611.0}, {"date": "2024-05-29", "close": 85.36, "volume": 1678304.0}, {"date": "2024-05-30", "close": 85.63, "volume": 1165890.0}, {"date": "2024-05-31", "close": 88.29, "volume": 3254718.0}, {"date": "2024-06-03", "close": 87.35, "volume": 1110215.0}, {"date": "2024-06-04", "close": 86.23, "volume": 1755085.0}, {"date": "2024-06-05", "close": 85.31, "volume": 1417221.0}, {"date": "2024-06-06", "close": 86.05, "volume": 1439310.0}, {"date": "2024-06-07", "close": 85.84, "volume": 1466235.0}, {"date": "2024-06-10", "close": 85.49, "volume": 1725912.0}, {"date": "2024-06-11", "close": 86.92, "volume": 1102826.0}, {"date": "2024-06-12", "close": 86.44, "volume": 1233648.0}, {"date": "2024-06-13", "close": 86.17, "volume": 979606.0}, {"date": "2024-06-14", "close": 86.76, "volume": 904418.0}, {"date": "2024-06-17", "close": 87.11, "volume": 963535.0}, {"date": "2024-06-18", "close": 84.68, "volume": 1450574.0}, {"date": "2024-06-20", "close": 82.49, "volume": 2293371.0}, {"date": "2024-06-21", "close": 84.85, "volume": 3053405.0}, {"date": "2024-06-24", "close": 84.95, "volume": 1736639.0}, {"date": "2024-06-25", "close": 85.16, "volume": 1432175.0}, {"date": "2024-06-26", "close": 84.07, "volume": 1511400.0}, {"date": "2024-06-27", "close": 83.45, "volume": 2295174.0}, {"date": "2024-06-28", "close": 84.08, "volume": 5214862.0}, {"date": "2024-07-01", "close": 82.74, "volume": 1715488.0}, {"date": "2024-07-02", "close": 82.74, "volume": 2222305.0}, {"date": "2024-07-03", "close": 82.68, "volume": 857895.0}, {"date": "2024-07-05", "close": 82.4, "volume": 2048279.0}, {"date": "2024-07-08", "close": 80.48, "volume": 2323682.0}, {"date": "2024-07-09", "close": 76.86, "volume": 3473403.0}, {"date": "2024-07-10", "close": 77.97, "volume": 3115994.0}, {"date": "2024-07-11", "close": 78.93, "volume": 2469261.0}, {"date": "2024-07-12", "close": 78.95, "volume": 2127603.0}, {"date": "2024-07-15", "close": 76.9, "volume": 2546847.0}, {"date": "2024-07-16", "close": 77.91, "volume": 2407095.0}, {"date": "2024-07-17", "close": 79.0, "volume": 2418155.0}, {"date": "2024-07-18", "close": 79.07, "volume": 3315937.0}, {"date": "2024-07-19", "close": 77.48, "volume": 1607003.0}, {"date": "2024-07-22", "close": 79.35, "volume": 2194394.0}, {"date": "2024-07-23", "close": 78.62, "volume": 2473308.0}, {"date": "2024-07-24", "close": 56.42, "volume": 22845180.0}, {"date": "2024-07-25", "close": 53.01, "volume": 14857240.0}, {"date": "2024-07-26", "close": 56.71, "volume": 9809144.0}, {"date": "2024-07-29", "close": 56.23, "volume": 5299819.0}, {"date": "2024-07-30", "close": 59.52, "volume": 6622256.0}, {"date": "2024-07-31", "close": 60.02, "volume": 4638199.0}, {"date": "2024-08-01", "close": 59.31, "volume": 5089381.0}, {"date": "2024-08-02", "close": 56.94, "volume": 4766844.0}, {"date": "2024-08-05", "close": 56.38, "volume": 4672908.0}, {"date": "2024-08-06", "close": 57.38, "volume": 3820124.0}, {"date": "2024-08-07", "close": 58.1, "volume": 4061448.0}, {"date": "2024-08-08", "close": 59.22, "volume": 2447208.0}, {"date": "2024-08-09", "close": 60.14, "volume": 2816597.0}, {"date": "2024-08-12", "close": 58.31, "volume": 2798463.0}, {"date": "2024-08-13", "close": 59.13, "volume": 2707990.0}, {"date": "2024-08-14", "close": 59.13, "volume": 1420500.0}, {"date": "2024-08-15", "close": 61.09, "volume": 2198851.0}, {"date": "2024-08-16", "close": 60.93, "volume": 1639623.0}, {"date": "2024-08-19", "close": 62.93, "volume": 2794453.0}, {"date": "2024-08-20", "close": 61.85, "volume": 1711435.0}, {"date": "2024-08-21", "close": 62.2, "volume": 1879833.0}, {"date": "2024-08-22", "close": 62.41, "volume": 1779550.0}, {"date": "2024-08-23", "close": 62.69, "volume": 1648891.0}, {"date": "2024-08-26", "close": 62.24, "volume": 2526813.0}, {"date": "2024-08-27", "close": 62.24, "volume": 1564470.0}, {"date": "2024-08-28", "close": 61.13, "volume": 1665506.0}, {"date": "2024-08-29", "close": 61.3, "volume": 1422262.0}, {"date": "2024-08-30", "close": 61.92, "volume": 1962884.0}, {"date": "2024-09-03", "close": 61.72, "volume": 2465549.0}, {"date": "2024-09-04", "close": 61.68, "volume": 2272926.0}, {"date": "2024-09-05", "close": 62.09, "volume": 1910439.0}, {"date": "2024-09-06", "close": 63.02, "volume": 1815663.0}, {"date": "2024-09-09", "close": 63.17, "volume": 2289429.0}, {"date": "2024-09-10", "close": 62.67, "volume": 1542283.0}, {"date": "2024-09-11", "close": 62.57, "volume": 1407386.0}, {"date": "2024-09-12", "close": 63.87, "volume": 1787610.0}, {"date": "2024-09-13", "close": 64.17, "volume": 1291444.0}, {"date": "2024-09-16", "close": 64.76, "volume": 1426431.0}, {"date": "2024-09-17", "close": 65.69, "volume": 1792749.0}, {"date": "2024-09-18", "close": 65.77, "volume": 2297063.0}, {"date": "2024-09-19", "close": 65.61, "volume": 2804330.0}, {"date": "2024-09-20", "close": 65.44, "volume": 5336263.0}, {"date": "2024-09-23", "close": 64.9, "volume": 2517211.0}, {"date": "2024-09-24", "close": 64.84, "volume": 3055926.0}, {"date": "2024-09-25", "close": 64.93, "volume": 2377492.0}, {"date": "2024-09-26", "close": 66.5, "volume": 2293498.0}, {"date": "2024-09-27", "close": 66.8, "volume": 2279161.0}, {"date": "2024-09-30", "close": 64.74, "volume": 2978649.0}, {"date": "2024-10-01", "close": 64.91, "volume": 4151434.0}, {"date": "2024-10-02", "close": 66.58, "volume": 6786803.0}, {"date": "2024-10-03", "close": 68.29, "volume": 4480451.0}, {"date": "2024-10-04", "close": 68.85, "volume": 3321517.0}, {"date": "2024-10-07", "close": 69.23, "volume": 2583929.0}, {"date": "2024-10-08", "close": 71.11, "volume": 3403823.0}, {"date": "2024-10-09", "close": 70.95, "volume": 2386509.0}, {"date": "2024-10-10", "close": 70.97, "volume": 1948677.0}, {"date": "2024-10-11", "close": 71.35, "volume": 1252560.0}, {"date": "2024-10-14", "close": 72.3, "volume": 2058493.0}, {"date": "2024-10-15", "close": 71.31, "volume": 2199615.0}, {"date": "2024-10-16", "close": 69.75, "volume": 3777289.0}, {"date": "2024-10-17", "close": 71.0, "volume": 2068062.0}, {"date": "2024-10-18", "close": 78.22, "volume": 7982876.0}, {"date": "2024-10-21", "close": 77.31, "volume": 2286646.0}, {"date": "2024-10-22", "close": 77.26, "volume": 1682258.0}, {"date": "2024-10-23", "close": 77.15, "volume": 2384940.0}, {"date": "2024-10-24", "close": 77.38, "volume": 2336223.0}, {"date": "2024-10-25", "close": 76.92, "volume": 2568293.0}, {"date": "2024-10-28", "close": 77.65, "volume": 1877927.0}, {"date": "2024-10-29", "close": 77.41, "volume": 1960945.0}, {"date": "2024-10-30", "close": 77.25, "volume": 1749689.0}, {"date": "2024-10-31", "close": 77.69, "volume": 1861847.0}, {"date": "2024-11-01", "close": 77.09, "volume": 1750176.0}, {"date": "2024-11-04", "close": 77.46, "volume": 1725632.0}, {"date": "2024-11-05", "close": 79.17, "volume": 1601375.0}, {"date": "2024-11-06", "close": 79.99, "volume": 1886828.0}, {"date": "2024-11-07", "close": 80.3, "volume": 2131651.0}, {"date": "2024-11-08", "close": 81.2, "volume": 1580097.0}, {"date": "2024-11-11", "close": 80.99, "volume": 1197792.0}, {"date": "2024-11-12", "close": 80.4, "volume": 1420423.0}, {"date": "2024-11-13", "close": 80.07, "volume": 1393240.0}, {"date": "2024-11-14", "close": 80.41, "volume": 1750838.0}, {"date": "2024-11-15", "close": 75.47, "volume": 4403248.0}, {"date": "2024-11-18", "close": 76.82, "volume": 2215153.0}, {"date": "2024-11-19", "close": 75.07, "volume": 1696890.0}, {"date": "2024-11-20", "close": 76.11, "volume": 1131905.0}, {"date": "2024-11-21", "close": 76.75, "volume": 1266043.0}, {"date": "2024-11-22", "close": 76.92, "volume": 1171726.0}, {"date": "2024-11-25", "close": 76.78, "volume": 2729633.0}, {"date": "2024-11-26", "close": 76.83, "volume": 1830836.0}, {"date": "2024-11-27", "close": 76.71, "volume": 1338723.0}, {"date": "2024-11-29", "close": 77.24, "volume": 689202.0}, {"date": "2024-12-02", "close": 78.34, "volume": 1256937.0}, {"date": "2024-12-03", "close": 79.41, "volume": 1578788.0}, {"date": "2024-12-04", "close": 77.95, "volume": 1197990.0}, {"date": "2024-12-05", "close": 77.69, "volume": 1356888.0}, {"date": "2024-12-06", "close": 77.53, "volume": 1180956.0}, {"date": "2024-12-09", "close": 78.01, "volume": 1176739.0}, {"date": "2024-12-10", "close": 75.8, "volume": 1547202.0}, {"date": "2024-12-11", "close": 74.96, "volume": 1601414.0}, {"date": "2024-12-12", "close": 74.23, "volume": 1500990.0}, {"date": "2024-12-13", "close": 79.27, "volume": 8234411.0}, {"date": "2024-12-16", "close": 82.21, "volume": 5479984.0}, {"date": "2024-12-17", "close": 82.32, "volume": 3059034.0}, {"date": "2024-12-18", "close": 78.22, "volume": 4076645.0}, {"date": "2024-12-19", "close": 62.5, "volume": 12301320.0}, {"date": "2024-12-20", "close": 62.09, "volume": 6510375.0}, {"date": "2024-12-23", "close": 63.9, "volume": 4385125.0}, {"date": "2024-12-24", "close": 63.69, "volume": 1734199.0}, {"date": "2024-12-26", "close": 65.28, "volume": 3467888.0}, {"date": "2024-12-27", "close": 67.0, "volume": 3453708.0}, {"date": "2024-12-30", "close": 64.97, "volume": 2405293.0}, {"date": "2024-12-31", "close": 66.83, "volume": 1709946.0}, {"date": "2025-01-02", "close": 66.04, "volume": 1811627.0}, {"date": "2025-01-03", "close": 65.53, "volume": 1596199.0}, {"date": "2025-01-06", "close": 63.05, "volume": 3164523.0}, {"date": "2025-01-07", "close": 61.68, "volume": 3578054.0}, {"date": "2025-01-08", "close": 60.89, "volume": 2737763.0}, {"date": "2025-01-10", "close": 60.73, "volume": 3063198.0}, {"date": "2025-01-13", "close": 60.85, "volume": 2324701.0}, {"date": "2025-01-14", "close": 59.82, "volume": 2028880.0}, {"date": "2025-01-15", "close": 59.02, "volume": 2245903.0}, {"date": "2025-01-16", "close": 59.07, "volume": 2530597.0}, {"date": "2025-01-17", "close": 60.08, "volume": 1961018.0}, {"date": "2025-01-21", "close": 62.7, "volume": 2253858.0}, {"date": "2025-01-22", "close": 60.87, "volume": 1937101.0}, {"date": "2025-01-23", "close": 60.51, "volume": 2410314.0}, {"date": "2025-01-24", "close": 60.59, "volume": 1774228.0}, {"date": "2025-01-27", "close": 62.4, "volume": 1868267.0}, {"date": "2025-01-28", "close": 60.33, "volume": 2049297.0}, {"date": "2025-01-29", "close": 61.51, "volume": 2471283.0}, {"date": "2025-01-30", "close": 61.63, "volume": 2662851.0}, {"date": "2025-01-31", "close": 59.94, "volume": 2511316.0}, {"date": "2025-02-03", "close": 60.29, "volume": 3312077.0}, {"date": "2025-02-04", "close": 59.15, "volume": 1981946.0}, {"date": "2025-02-05", "close": 59.05, "volume": 2402127.0}, {"date": "2025-02-06", "close": 59.46, "volume": 1219542.0}, {"date": "2025-02-07", "close": 58.91, "volume": 1152548.0}, {"date": "2025-02-10", "close": 58.49, "volume": 1230807.0}, {"date": "2025-02-11", "close": 58.73, "volume": 1199117.0}, {"date": "2025-02-12", "close": 56.52, "volume": 2795913.0}, {"date": "2025-02-13", "close": 57.27, "volume": 3242644.0}, {"date": "2025-02-14", "close": 58.46, "volume": 2019059.0}, {"date": "2025-02-18", "close": 57.69, "volume": 1726467.0}, {"date": "2025-02-19", "close": 57.17, "volume": 3227164.0}, {"date": "2025-02-20", "close": 56.81, "volume": 1800372.0}, {"date": "2025-02-21", "close": 55.8, "volume": 2041783.0}, {"date": "2025-02-24", "close": 52.29, "volume": 5651469.0}, {"date": "2025-02-25", "close": 51.77, "volume": 4977113.0}, {"date": "2025-02-26", "close": 51.91, "volume": 3168891.0}, {"date": "2025-02-27", "close": 51.48, "volume": 3072403.0}, {"date": "2025-02-28", "close": 51.87, "volume": 12204010.0}, {"date": "2025-03-03", "close": 50.02, "volume": 3005287.0}, {"date": "2025-03-04", "close": 49.91, "volume": 3540735.0}, {"date": "2025-03-05", "close": 51.46, "volume": 3566252.0}, {"date": "2025-03-06", "close": 51.7, "volume": 2016778.0}, {"date": "2025-03-07", "close": 53.01, "volume": 2932339.0}, {"date": "2025-03-10", "close": 52.47, "volume": 2025802.0}, {"date": "2025-03-11", "close": 51.53, "volume": 2071982.0}, {"date": "2025-03-12", "close": 51.31, "volume": 2723547.0}, {"date": "2025-03-13", "close": 48.65, "volume": 3130671.0}, {"date": "2025-03-14", "close": 50.95, "volume": 3371472.0}, {"date": "2025-03-17", "close": 53.6, "volume": 2095138.0}, {"date": "2025-03-18", "close": 52.88, "volume": 1401554.0}, {"date": "2025-03-19", "close": 52.68, "volume": 1723518.0}, {"date": "2025-03-20", "close": 52.75, "volume": 2016770.0}, {"date": "2025-03-21", "close": 53.08, "volume": 4602533.0}, {"date": "2025-03-24", "close": 53.93, "volume": 1784016.0}, {"date": "2025-03-25", "close": 53.01, "volume": 1556385.0}, {"date": "2025-03-26", "close": 53.71, "volume": 1473981.0}, {"date": "2025-03-27", "close": 53.9, "volume": 1823430.0}, {"date": "2025-03-28", "close": 54.01, "volume": 2720860.0}, {"date": "2025-03-31", "close": 53.3, "volume": 2824951.0}, {"date": "2025-04-01", "close": 53.31, "volume": 4601729.0}, {"date": "2025-04-02", "close": 54.15, "volume": 3691416.0}, {"date": "2025-04-03", "close": 59.57, "volume": 10401350.0}, {"date": "2025-04-04", "close": 59.0, "volume": 5116802.0}, {"date": "2025-04-07", "close": 56.54, "volume": 3999252.0}, {"date": "2025-04-08", "close": 52.48, "volume": 3024845.0}, {"date": "2025-04-09", "close": 55.26, "volume": 3117745.0}, {"date": "2025-04-10", "close": 53.91, "volume": 2059933.0}, {"date": "2025-04-11", "close": 54.74, "volume": 2207030.0}, {"date": "2025-04-14", "close": 55.98, "volume": 2236730.0}, {"date": "2025-04-15", "close": 54.63, "volume": 1439438.0}, {"date": "2025-04-16", "close": 53.4, "volume": 1536915.0}, {"date": "2025-04-17", "close": 53.56, "volume": 1458887.0}, {"date": "2025-04-21", "close": 51.51, "volume": 2266323.0}, {"date": "2025-04-22", "close": 52.47, "volume": 1587681.0}, {"date": "2025-04-23", "close": 52.44, "volume": 1622920.0}, {"date": "2025-04-24", "close": 52.6, "volume": 1332711.0}, {"date": "2025-04-25", "close": 51.94, "volume": 1325921.0}, {"date": "2025-04-28", "close": 51.75, "volume": 1353794.0}, {"date": "2025-04-29", "close": 52.18, "volume": 1231989.0}, {"date": "2025-04-30", "close": 52.81, "volume": 1407090.0}, {"date": "2025-05-01", "close": 52.11, "volume": 1368639.0}, {"date": "2025-05-02", "close": 51.5, "volume": 1444437.0}, {"date": "2025-05-05", "close": 51.29, "volume": 1819299.0}, {"date": "2025-05-06", "close": 51.21, "volume": 1460840.0}, {"date": "2025-05-07", "close": 50.84, "volume": 1290851.0}, {"date": "2025-05-08", "close": 51.46, "volume": 1628427.0}, {"date": "2025-05-09", "close": 50.83, "volume": 1209938.0}, {"date": "2025-05-12", "close": 51.24, "volume": 1986943.0}, {"date": "2025-05-13", "close": 51.21, "volume": 1720541.0}, {"date": "2025-05-14", "close": 51.41, "volume": 2072175.0}, {"date": "2025-05-15", "close": 51.79, "volume": 2406073.0}, {"date": "2025-05-16", "close": 53.85, "volume": 2213548.0}, {"date": "2025-05-19", "close": 53.55, "volume": 1935772.0}, {"date": "2025-05-20", "close": 53.91, "volume": 1738021.0}, {"date": "2025-05-21", "close": 51.41, "volume": 1448848.0}, {"date": "2025-05-22", "close": 51.02, "volume": 1628030.0}, {"date": "2025-05-23", "close": 50.56, "volume": 1911811.0}, {"date": "2025-05-27", "close": 53.19, "volume": 1681088.0}, {"date": "2025-05-28", "close": 53.36, "volume": 1840637.0}, {"date": "2025-05-29", "close": 54.24, "volume": 1945223.0}, {"date": "2025-05-30", "close": 55.78, "volume": 2842768.0}, {"date": "2025-06-02", "close": 54.84, "volume": 1654591.0}, {"date": "2025-06-03", "close": 55.67, "volume": 1864626.0}, {"date": "2025-06-04", "close": 55.22, "volume": 907541.0}, {"date": "2025-06-05", "close": 55.24, "volume": 1015651.0}, {"date": "2025-06-06", "close": 55.68, "volume": 1067832.0}, {"date": "2025-06-09", "close": 55.67, "volume": 1061959.0}, {"date": "2025-06-10", "close": 55.63, "volume": 1189604.0}, {"date": "2025-06-11", "close": 55.77, "volume": 1683918.0}, {"date": "2025-06-12", "close": 56.28, "volume": 962164.0}, {"date": "2025-06-13", "close": 54.8, "volume": 1635101.0}, {"date": "2025-06-16", "close": 55.29, "volume": 1651609.0}, {"date": "2025-06-17", "close": 53.95, "volume": 2076725.0}, {"date": "2025-06-18", "close": 53.22, "volume": 2141554.0}, {"date": "2025-06-20", "close": 53.53, "volume": 2430305.0}, {"date": "2025-06-23", "close": 54.09, "volume": 1303266.0}, {"date": "2025-06-24", "close": 53.79, "volume": 1585053.0}, {"date": "2025-06-25", "close": 53.01, "volume": 1520152.0}, {"date": "2025-06-26", "close": 53.19, "volume": 1117584.0}, {"date": "2025-06-27", "close": 53.4, "volume": 3555736.0}, {"date": "2025-06-30", "close": 51.85, "volume": 3147673.0}, {"date": "2025-07-01", "close": 52.37, "volume": 3170707.0}, {"date": "2025-07-02", "close": 52.76, "volume": 1936258.0}, {"date": "2025-07-03", "close": 52.47, "volume": 1089845.0}, {"date": "2025-07-07", "close": 50.97, "volume": 2049025.0}, {"date": "2025-07-08", "close": 52.34, "volume": 3605463.0}, {"date": "2025-07-09", "close": 51.26, "volume": 2880070.0}, {"date": "2025-07-10", "close": 51.38, "volume": 2961186.0}, {"date": "2025-07-11", "close": 51.32, "volume": 2328188.0}, {"date": "2025-07-14", "close": 51.07, "volume": 2510626.0}, {"date": "2025-07-15", "close": 49.79, "volume": 1663584.0}, {"date": "2025-07-16", "close": 50.0, "volume": 2781658.0}, {"date": "2025-07-17", "close": 50.49, "volume": 2645133.0}, {"date": "2025-07-18", "close": 49.0, "volume": 2577057.0}, {"date": "2025-07-21", "close": 48.04, "volume": 3464689.0}, {"date": "2025-07-22", "close": 49.17, "volume": 3397331.0}, {"date": "2025-07-23", "close": 57.19, "volume": 10537920.0}, {"date": "2025-07-24", "close": 58.61, "volume": 3771644.0}, {"date": "2025-07-25", "close": 60.86, "volume": 3561707.0}, {"date": "2025-07-28", "close": 59.22, "volume": 2310676.0}, {"date": "2025-07-29", "close": 59.46, "volume": 1635642.0}, {"date": "2025-07-30", "close": 58.7, "volume": 1405579.0}, {"date": "2025-07-31", "close": 57.07, "volume": 2605026.0}, {"date": "2025-08-01", "close": 55.99, "volume": 1668742.0}, {"date": "2025-08-04", "close": 54.64, "volume": 1945527.0}, {"date": "2025-08-05", "close": 53.16, "volume": 1948376.0}, {"date": "2025-08-06", "close": 51.45, "volume": 2137932.0}, {"date": "2025-08-07", "close": 52.12, "volume": 1736342.0}, {"date": "2025-08-08", "close": 51.55, "volume": 1064737.0}, {"date": "2025-08-11", "close": 51.65, "volume": 1130926.0}, {"date": "2025-08-12", "close": 52.97, "volume": 1799618.0}, {"date": "2025-08-13", "close": 54.73, "volume": 1936841.0}, {"date": "2025-08-14", "close": 54.83, "volume": 1458449.0}, {"date": "2025-08-15", "close": 54.15, "volume": 1093988.0}, {"date": "2025-08-18", "close": 54.3, "volume": 1090595.0}, {"date": "2025-08-19", "close": 55.1, "volume": 1114475.0}, {"date": "2025-08-20", "close": 55.19, "volume": 1046596.0}, {"date": "2025-08-21", "close": 54.66, "volume": 1361284.0}, {"date": "2025-08-22", "close": 56.99, "volume": 1203599.0}, {"date": "2025-08-25", "close": 55.98, "volume": 975401.0}, {"date": "2025-08-26", "close": 56.41, "volume": 1486215.0}, {"date": "2025-08-27", "close": 56.66, "volume": 1056555.0}, {"date": "2025-08-28", "close": 56.25, "volume": 1142866.0}, {"date": "2025-08-29", "close": 57.53, "volume": 1115354.0}, {"date": "2025-09-02", "close": 56.55, "volume": 1345909.0}, {"date": "2025-09-03", "close": 56.55, "volume": 1302584.0}, {"date": "2025-09-04", "close": 55.77, "volume": 1096510.0}, {"date": "2025-09-05", "close": 58.0, "volume": 1659067.0}, {"date": "2025-09-08", "close": 57.57, "volume": 1533199.0}, {"date": "2025-09-09", "close": 57.12, "volume": 1311154.0}, {"date": "2025-09-10", "close": 55.87, "volume": 1495476.0}, {"date": "2025-09-11", "close": 57.12, "volume": 1401191.0}, {"date": "2025-09-12", "close": 56.42, "volume": 1009521.0}, {"date": "2025-09-15", "close": 56.09, "volume": 1629570.0}, {"date": "2025-09-16", "close": 57.74, "volume": 1834489.0}, {"date": "2025-09-17", "close": 55.65, "volume": 1828087.0}, {"date": "2025-09-18", "close": 56.47, "volume": 1268761.0}, {"date": "2025-09-19", "close": 55.66, "volume": 2174535.0}, {"date": "2025-09-22", "close": 55.37, "volume": 1183918.0}, {"date": "2025-09-23", "close": 54.32, "volume": 1116844.0}, {"date": "2025-09-24", "close": 53.77, "volume": 1103385.0}, {"date": "2025-09-25", "close": 52.83, "volume": 1062030.0}, {"date": "2025-09-26", "close": 55.22, "volume": 2742002.0}, {"date": "2025-09-29", "close": 55.67, "volume": 4258796.0}, {"date": "2025-09-30", "close": 58.08, "volume": 6314546.0}, {"date": "2025-10-01", "close": 62.01, "volume": 4445882.0}, {"date": "2025-10-02", "close": 62.14, "volume": 2822792.0}, {"date": "2025-10-03", "close": 62.9, "volume": 2409715.0}, {"date": "2025-10-06", "close": 63.4, "volume": 2622147.0}, {"date": "2025-10-07", "close": 63.31, "volume": 2800987.0}, {"date": "2025-10-08", "close": 64.02, "volume": 1734468.0}, {"date": "2025-10-09", "close": 64.58, "volume": 1499041.0}, {"date": "2025-10-10", "close": 63.75, "volume": 2349756.0}, {"date": "2025-10-13", "close": 63.81, "volume": 1461579.0}, {"date": "2025-10-14", "close": 64.16, "volume": 1389807.0}, {"date": "2025-10-15", "close": 63.98, "volume": 1437319.0}, {"date": "2025-10-16", "close": 64.96, "volume": 1500519.0}, {"date": "2025-10-17", "close": 65.01, "volume": 2139256.0}, {"date": "2025-10-20", "close": 65.67, "volume": 2489299.0}, {"date": "2025-10-21", "close": 64.65, "volume": 2410783.0}, {"date": "2025-10-22", "close": 64.75, "volume": 1441578.0}, {"date": "2025-10-23", "close": 65.16, "volume": 1448233.0}, {"date": "2025-10-24", "close": 66.38, "volume": 1528205.0}, {"date": "2025-10-27", "close": 66.57, "volume": 1482356.0}, {"date": "2025-10-28", "close": 65.57, "volume": 1058804.0}, {"date": "2025-10-29", "close": 63.18, "volume": 2081459.0}, {"date": "2025-10-30", "close": 62.19, "volume": 1489733.0}, {"date": "2025-10-31", "close": 61.73, "volume": 2772037.0}, {"date": "2025-11-03", "close": 62.76, "volume": 1760849.0}, {"date": "2025-11-04", "close": 62.01, "volume": 1432025.0}, {"date": "2025-11-05", "close": 62.76, "volume": 1348538.0}, {"date": "2025-11-06", "close": 61.89, "volume": 1382613.0}, {"date": "2025-11-07", "close": 62.42, "volume": 1407653.0}, {"date": "2025-11-10", "close": 60.36, "volume": 2155161.0}, {"date": "2025-11-11", "close": 60.1, "volume": 2545389.0}, {"date": "2025-11-12", "close": 58.46, "volume": 2189222.0}, {"date": "2025-11-13", "close": 57.83, "volume": 1650473.0}, {"date": "2025-11-14", "close": 57.01, "volume": 1778181.0}, {"date": "2025-11-17", "close": 56.25, "volume": 1372766.0}, {"date": "2025-11-18", "close": 56.18, "volume": 984598.0}, {"date": "2025-11-19", "close": 56.05, "volume": 1037659.0}, {"date": "2025-11-20", "close": 55.59, "volume": 1028291.0}, {"date": "2025-11-21", "close": 57.68, "volume": 1615447.0}, {"date": "2025-11-24", "close": 56.52, "volume": 1287926.0}, {"date": "2025-11-25", "close": 59.01, "volume": 1543125.0}, {"date": "2025-11-26", "close": 59.61, "volume": 1847861.0}, {"date": "2025-11-28", "close": 59.06, "volume": 381271.0}, {"date": "2025-12-01", "close": 59.5, "volume": 1017389.0}, {"date": "2025-12-02", "close": 59.05, "volume": 738162.0}, {"date": "2025-12-03", "close": 60.49, "volume": 963574.0}, {"date": "2025-12-04", "close": 59.76, "volume": 970600.0}, {"date": "2025-12-05", "close": 59.7, "volume": 981362.0}, {"date": "2025-12-08", "close": 59.53, "volume": 1141366.0}, {"date": "2025-12-09", "close": 58.23, "volume": 1351517.0}, {"date": "2025-12-10", "close": 58.98, "volume": 2090327.0}, {"date": "2025-12-11", "close": 59.48, "volume": 1040914.0}, {"date": "2025-12-12", "close": 59.66, "volume": 1029099.0}, {"date": "2025-12-15", "close": 59.46, "volume": 1126161.0}, {"date": "2025-12-16", "close": 59.8, "volume": 996393.0}, {"date": "2025-12-17", "close": 59.46, "volume": 1040347.0}, {"date": "2025-12-18", "close": 59.33, "volume": 2691532.0}, {"date": "2025-12-19", "close": 43.94, "volume": 23430270.0}, {"date": "2025-12-22", "close": 42.8, "volume": 8135004.0}, {"date": "2025-12-23", "close": 41.8, "volume": 6027717.0}, {"date": "2025-12-24", "close": 42.48, "volume": 2442346.0}, {"date": "2025-12-26", "close": 42.15, "volume": 2913326.0}, {"date": "2025-12-29", "close": 41.84, "volume": 3423782.0}, {"date": "2025-12-30", "close": 41.95, "volume": 2829592.0}, {"date": "2025-12-31", "close": 41.89, "volume": 2690854.0}, {"date": "2026-01-02", "close": 42.29, "volume": 2215275.0}, {"date": "2026-01-05", "close": 41.3, "volume": 3164863.0}, {"date": "2026-01-06", "close": 41.52, "volume": 3129804.0}, {"date": "2026-01-07", "close": 40.29, "volume": 5044009.0}, {"date": "2026-01-08", "close": 41.3, "volume": 3476687.0}, {"date": "2026-01-09", "close": 41.37, "volume": 2328175.0}, {"date": "2026-01-12", "close": 41.43, "volume": 1863102.0}, {"date": "2026-01-13", "close": 41.87, "volume": 2615940.0}, {"date": "2026-01-14", "close": 43.28, "volume": 3203285.0}, {"date": "2026-01-15", "close": 43.93, "volume": 2312678.0}, {"date": "2026-01-16", "close": 43.33, "volume": 2244031.0}, {"date": "2026-01-20", "close": 43.51, "volume": 2425313.0}, {"date": "2026-01-21", "close": 44.32, "volume": 2873215.0}, {"date": "2026-01-22", "close": 44.11, "volume": 3791249.0}, {"date": "2026-01-23", "close": 43.72, "volume": 2773515.0}, {"date": "2026-01-26", "close": 43.72, "volume": 3002654.0}, {"date": "2026-01-27", "close": 45.05, "volume": 2659202.0}, {"date": "2026-01-28", "close": 45.47, "volume": 2973710.0}, {"date": "2026-01-29", "close": 45.96, "volume": 4040725.0}, {"date": "2026-01-30", "close": 45.93, "volume": 3507864.0}, {"date": "2026-02-02", "close": 45.02, "volume": 3489596.0}, {"date": "2026-02-03", "close": 46.29, "volume": 2959059.0}, {"date": "2026-02-04", "close": 47.78, "volume": 4588976.0}, {"date": "2026-02-05", "close": 47.48, "volume": 2215349.0}, {"date": "2026-02-06", "close": 50.12, "volume": 3645071.0}, {"date": "2026-02-09", "close": 50.66, "volume": 3016624.0}, {"date": "2026-02-10", "close": 50.58, "volume": 1472257.0}, {"date": "2026-02-11", "close": 50.24, "volume": 1677814.0}, {"date": "2026-02-12", "close": 50.31, "volume": 1489262.0}, {"date": "2026-02-13", "close": 49.82, "volume": 1383891.0}, {"date": "2026-02-17", "close": 48.18, "volume": 2359493.0}, {"date": "2026-02-18", "close": 48.86, "volume": 1361517.0}, {"date": "2026-02-19", "close": 48.6, "volume": 1264151.0}, {"date": "2026-02-20", "close": 48.27, "volume": 1452343.0}, {"date": "2026-02-23", "close": 47.22, "volume": 1477991.0}, {"date": "2026-02-24", "close": 47.96, "volume": 1333967.0}, {"date": "2026-02-25", "close": 47.08, "volume": 1311488.0}, {"date": "2026-02-26", "close": 47.45, "volume": 1974407.0}, {"date": "2026-02-27", "close": 48.19, "volume": 1664950.0}, {"date": "2026-03-02", "close": 46.78, "volume": 1868141.0}, {"date": "2026-03-03", "close": 46.91, "volume": 1886339.0}, {"date": "2026-03-04", "close": 46.03, "volume": 1534338.0}, {"date": "2026-03-05", "close": 45.65, "volume": 2033107.0}, {"date": "2026-03-06", "close": 46.03, "volume": 4678203.0}, {"date": "2026-03-09", "close": 45.75, "volume": 2960092.0}, {"date": "2026-03-10", "close": 44.48, "volume": 2447623.0}, {"date": "2026-03-11", "close": 43.44, "volume": 2608611.0}, {"date": "2026-03-12", "close": 40.45, "volume": 4372999.0}, {"date": "2026-03-13", "close": 40.55, "volume": 4936463.0}, {"date": "2026-03-16", "close": 39.87, "volume": 3285044.0}, {"date": "2026-03-17", "close": 40.92, "volume": 2746824.0}, {"date": "2026-03-18", "close": 41.46, "volume": 2827651.0}, {"date": "2026-03-19", "close": 40.64, "volume": 2063030.0}, {"date": "2026-03-20", "close": 40.0, "volume": 37334000.0}, {"date": "2026-03-23", "close": 40.87, "volume": 3256817.0}, {"date": "2026-03-24", "close": 41.49, "volume": 2329141.0}, {"date": "2026-03-25", "close": 41.79, "volume": 2260493.0}, {"date": "2026-03-26", "close": 40.83, "volume": 1810626.0}, {"date": "2026-03-27", "close": 41.6, "volume": 2075059.0}, {"date": "2026-03-30", "close": 40.95, "volume": 2737356.0}, {"date": "2026-03-31", "close": 42.26, "volume": 4821985.0}, {"date": "2026-04-01", "close": 38.48, "volume": 6955303.0}, {"date": "2026-04-02", "close": 39.35, "volume": 4642200.0}, {"date": "2026-04-06", "close": 40.17, "volume": 2713694.0}, {"date": "2026-04-07", "close": 40.58, "volume": 2578627.0}, {"date": "2026-04-08", "close": 41.59, "volume": 2030198.0}, {"date": "2026-04-09", "close": 41.61, "volume": 2144472.0}, {"date": "2026-04-10", "close": 42.19, "volume": 1865728.0}, {"date": "2026-04-13", "close": 42.28, "volume": 2608556.0}, {"date": "2026-04-14", "close": 43.73, "volume": 2299752.0}, {"date": "2026-04-15", "close": 43.17, "volume": 2031624.0}, {"date": "2026-04-16", "close": 43.72, "volume": 1995905.0}, {"date": "2026-04-17", "close": 44.82, "volume": 2051237.0}, {"date": "2026-04-20", "close": 46.0, "volume": 2030840.0}, {"date": "2026-04-21", "close": 44.79, "volume": 1623369.0}, {"date": "2026-04-22", "close": 45.01, "volume": 1367945.0}, {"date": "2026-04-23", "close": 43.94, "volume": 1469263.0}, {"date": "2026-04-24", "close": 44.32, "volume": 1211822.0}, {"date": "2026-04-27", "close": 43.32, "volume": 1388940.0}, {"date": "2026-04-28", "close": 43.08, "volume": 1126526.0}, {"date": "2026-04-29", "close": 43.03, "volume": 1239273.0}, {"date": "2026-04-30", "close": 43.55, "volume": 1249870.0}, {"date": "2026-05-01", "close": 43.86, "volume": 1563925.0}, {"date": "2026-05-04", "close": 42.54, "volume": 1477267.0}, {"date": "2026-05-05", "close": 42.47, "volume": 1518247.0}, {"date": "2026-05-06", "close": 43.23, "volume": 1124027.0}, {"date": "2026-05-07", "close": 43.03, "volume": 1236904.0}, {"date": "2026-05-08", "close": 42.01, "volume": 983992.0}, {"date": "2026-05-11", "close": 40.34, "volume": 1621403.0}, {"date": "2026-05-12", "close": 41.41, "volume": 1638316.0}, {"date": "2026-05-13", "close": 41.54, "volume": 1599561.0}, {"date": "2026-05-14", "close": 42.33, "volume": 1839959.0}, {"date": "2026-05-15", "close": 44.06, "volume": 2818788.0}, {"date": "2026-05-18", "close": 43.65, "volume": 2125007.0}, {"date": "2026-05-19", "close": 42.19, "volume": 1464915.0}, {"date": "2026-05-20", "close": 41.96, "volume": 2136358.0}, {"date": "2026-05-21", "close": 42.81, "volume": 1659946.0}, {"date": "2026-05-22", "close": 43.76, "volume": 1300019.0}, {"date": "2026-05-26", "close": 42.12, "volume": 1589074.0}, {"date": "2026-05-27", "close": 42.77, "volume": 1332347.0}, {"date": "2026-05-28", "close": 43.53, "volume": 1636551.0}, {"date": "2026-05-29", "close": 43.18, "volume": 1853159.0}, {"date": "2026-06-01", "close": 42.57, "volume": 1041374.0}, {"date": "2026-06-02", "close": 41.61, "volume": 1646706.0}, {"date": "2026-06-03", "close": 41.94, "volume": 1070577.0}, {"date": "2026-06-04", "close": 42.37, "volume": 1107606.0}, {"date": "2026-06-05", "close": 42.12, "volume": 1411423.0}, {"date": "2026-06-08", "close": 42.58, "volume": 1048415.0}, {"date": "2026-06-09", "close": 43.55, "volume": 1315696.0}, {"date": "2026-06-10", "close": 44.13, "volume": 1144789.0}, {"date": "2026-06-11", "close": 45.1, "volume": 1222538.0}, {"date": "2026-06-12", "close": 45.38, "volume": 1087580.0}, {"date": "2026-06-15", "close": 45.42, "volume": 1035051.0}, {"date": "2026-06-16", "close": 45.09, "volume": 1233032.0}, {"date": "2026-06-17", "close": 44.04, "volume": 1162643.0}, {"date": "2026-06-18", "close": 45.06, "volume": 2774905.0}, {"date": "2026-06-22", "close": 43.68, "volume": 1514604.0}, {"date": "2026-06-23", "close": 44.88, "volume": 1313153.0}, {"date": "2026-06-24", "close": 45.7, "volume": 1253578.0}, {"date": "2026-06-25", "close": 44.68, "volume": 1316129.0}, {"date": "2026-06-26", "close": 45.16, "volume": 2820107.0}, {"date": "2026-06-29", "close": 44.11, "volume": 1734762.0}, {"date": "2026-06-30", "close": 43.18, "volume": 1605020.0}, {"date": "2026-07-01", "close": 44.54, "volume": 1618329.0}, {"date": "2026-07-02", "close": 45.91, "volume": 1534000.0}, {"date": "2026-07-06", "close": 46.09, "volume": 1508894.0}, {"date": "2026-07-07", "close": 46.51, "volume": 1748882.0}, {"date": "2026-07-08", "close": 46.12, "volume": 1445624.0}, {"date": "2026-07-09", "close": 45.24, "volume": 1674336.0}, {"date": "2026-07-10", "close": 46.45, "volume": 896084.0}, {"date": "2026-07-13", "close": 46.98, "volume": 1145581.0}, {"date": "2026-07-14", "close": 46.5, "volume": 1077442.0}, {"date": "2026-07-15", "close": 45.55, "volume": 1262169.0}, {"date": "2026-07-16", "close": 46.92, "volume": 1293724.0}, {"date": "2026-07-17", "close": 46.79, "volume": 1488139.0}, {"date": "2026-07-20", "close": 46.6, "volume": 2554245.0}, {"date": "2026-07-21", "close": 47.26, "volume": 2533226.0}, {"date": "2026-07-22", "close": 48.0, "volume": 1602606.0}, {"date": "2026-07-23", "close": 49.18, "volume": 4737559.0}, {"date": "2026-07-24", "close": 49.58, "volume": 5040103.0}, {"date": "2026-07-27", "close": 53.11, "volume": 3785199.0}, {"date": "2026-07-28", "close": 54.62, "volume": 2446838.0}, {"date": "2026-07-29", "close": 53.98, "volume": 1560494.0}, {"date": "2026-07-30", "close": 53.55, "volume": 1771991.0}, {"date": "2026-07-31", "close": 52.55, "volume": 1137366.0}, {"date": "2026-08-03", "close": 52.99, "volume": 1221719.0}, {"date": "2026-08-04", "close": 53.18, "volume": 1375943.0}, {"date": "2026-08-05", "close": 53.3, "volume": 2080941.0}, {"date": "2026-08-06", "close": 52.05, "volume": 1675340.0}, {"date": "2026-08-07", "close": 52.27, "volume": 1037996.0}, {"date": "2026-08-10", "close": 51.81, "volume": 1074098.0}, {"date": "2026-08-11", "close": 52.59, "volume": 917397.0}, {"date": "2026-08-12", "close": 53.11, "volume": 1046106.0}, {"date": "2026-08-13", "close": 53.78, "volume": 1231967.0}, {"date": "2026-08-14", "close": 53.07, "volume": 787315.0}, {"date": "2026-08-17", "close": 52.49, "volume": 1360550.0}, {"date": "2026-08-18", "close": 51.98, "volume": 857326.0}, {"date": "2026-08-19", "close": 53.86, "volume": 1230478.0}, {"date": "2026-08-20", "close": 53.47, "volume": 1375647.0}, {"date": "2026-08-21", "close": 53.68, "volume": 1066761.0}, {"date": "2026-08-24", "close": 54.8, "volume": 1183697.0}, {"date": "2026-08-25", "close": 55.36, "volume": 1363235.0}, {"date": "2026-08-26", "close": 55.26, "volume": 1345474.0}, {"date": "2026-08-27", "close": 54.8, "volume": 1420501.0}, {"date": "2026-08-28", "close": 54.98, "volume": 1279994.0}, {"date": "2026-08-31", "close": 54.53, "volume": 2047066.0}, {"date": "2026-09-01", "close": 52.6, "volume": 1640858.0}, {"date": "2026-09-02", "close": 52.41, "volume": 1046534.0}, {"date": "2026-09-03", "close": 50.44, "volume": 1278380.0}, {"date": "2026-09-04", "close": 49.87, "volume": 1071774.0}, {"date": "2026-09-08", "close": 49.4, "volume": 1174332.0}, {"date": "2026-09-09", "close": 48.13, "volume": 1251015.0}, {"date": "2026-09-10", "close": 47.32, "volume": 1285368.0}, {"date": "2026-09-11", "close": 47.85, "volume": 1387665.0}, {"date": "2026-09-14", "close": 48.26, "volume": 1296796.0}, {"date": "2026-09-15", "close": 47.09, "volume": 1683492.0}, {"date": "2026-09-16", "close": 47.53, "volume": 1424315.0}, {"date": "2026-09-17", "close": 46.46, "volume": 1606612.0}, {"date": "2026-09-18", "close": 46.67, "volume": 1963572.0}, {"date": "2026-09-21", "close": 47.29, "volume": 1644570.0}, {"date": "2026-09-22", "close": 46.36, "volume": 1414899.0}, {"date": "2026-09-23", "close": 45.04, "volume": 1467998.0}, {"date": "2026-09-24", "close": 44.37, "volume": 1495243.0}, {"date": "2026-09-25", "close": 43.58, "volume": 1733554.0}, {"date": "2026-09-28", "close": 43.18, "volume": 2240571.0}, {"date": "2026-09-29", "close": 43.27, "volume": 1652694.0}, {"date": "2026-09-30", "close": 41.69, "volume": 1938515.0}, {"date": "2026-10-01", "close": 41.18, "volume": 2093055.0}, {"date": "2026-10-02", "close": 43.6, "volume": 4091549.0}, {"date": "2026-10-05", "close": 44.57, "volume": 6782317.0}, {"date": "2026-10-06", "close": 47.91, "volume": 8381671.0}, {"date": "2026-10-07", "close": 48.09, "volume": 3860591.0}, {"date": "2026-10-08", "close": 49.46, "volume": 4638900.0}], "refreshing": true}