{"ticker": "PFGC", "overview": {"cik": "1618673", "ticker": "PFGC", "name": "Performance Food Group Co", "industry": "Wholesale-Groceries, General Line", "country": "United States", "sic": "5141", "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407729", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380409", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008957", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365298", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365297", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365295", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008677", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008675", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008668", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363749", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363748", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363741", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363744", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363742", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363739", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363738", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363734", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008596", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008538", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008536", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008534", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359345", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359344", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359343", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359342", "price_sensitive": false}]}, "description": "Performance Food Group Co trades as PFGC on the NYSE and is registered in the United States, classified under Wholesale-Groceries, General Line (SIC 5141). Privy Trades holds 38 insider filings for the company, from July 2026 to September 2026. Across those, 6 insiders disclosed 11 sales totalling $7.56M. The most recent filing on record is dated 28 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 11, "sell_sum": 7561817.68, "net": -7561817.68, "insiders": 6, "first_date": "2026-07-30", "last_date": "2026-09-01"}, "metrics": {"ticker": "PFGC", "has_prices": true, "as_of": "2026-08-07", "last": 114.9, "prev_close": 114.58, "change": 0.3200000000000074, "change_pct": 0.002792808518066045, "session_volume": 1187195.0, "vwap_5": 113.50489074071045, "vwap_20": 112.67418669993538, "vwap_60": 106.00002425439116, "vwap_250": 96.96937491715316, "high_52w": 116.65, "low_52w": 81.03, "avg_volume_20": 1617295.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-407729", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Chasity D. Grosh", "who_key": "Grosh Chasity D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39914.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951271/000119312526407729/0001193125-26-407729-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51342}, {"id": "0001193125-26-380409", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Hugh Patrick Hatcher", "who_key": "Hatcher Hugh Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 297539.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider offloads $298K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1956546/000119312526380409/0001193125-26-380409-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "0001193125-26-365295", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "A. Brent King", "who_key": "KING A BRENT", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 138982.80000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider trims $139K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526365295/0001193125-26-365295-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001193125-26-365297", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Donald S. Bulmer", "who_key": "Bulmer Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1258135.92, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "An insider cashes out $1.3M of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1772523/000119312526365297/0001193125-26-365297-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001193125-26-365298", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Erika T. Davis", "who_key": "DAVIS ERIKA T", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 138982.80000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider offloads $139K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526365298/0001193125-26-365298-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "0001193125-26-363749", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "George L. Holm", "who_key": "HOLM GEORGE L", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1650122.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526363749/0001193125-26-363749-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103182}, {"id": "0001193125-26-363738", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Scott E. McPherson", "who_key": "McPherson Scott E", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 108444.34000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526363738/0001193125-26-363738-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104622}, {"id": "0001193125-26-363741", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Hugh Patrick Hatcher", "who_key": "Hatcher Hugh Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 160724.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956546/000119312526363741/0001193125-26-363741-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104622}, {"id": "0001193125-26-363748", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Donald S. Bulmer", "who_key": "Bulmer Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110543.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772523/000119312526363748/0001193125-26-363748-index.htm", "trade_date": "2026-08-22", "timestamp": "2026-08-22", "mins": 104622}, {"id": "0001193125-26-363734", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Chasity D. Grosh", "who_key": "Grosh Chasity D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 67142.06, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider trims $67K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1951271/000119312526363734/0001193125-26-363734-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106062}, {"id": "0001193125-26-363742", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Erika T. Davis", "who_key": "DAVIS ERIKA T", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 957553.61, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider sells $958K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526363742/0001193125-26-363742-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106062}, {"id": "0001193125-26-363744", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "A. Brent King", "who_key": "KING A BRENT", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 959121.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider trims $959K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526363744/0001193125-26-363744-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106062}, {"id": "0001193125-26-359344", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Hugh Patrick Hatcher", "who_key": "Hatcher Hugh Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 863344.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956546/000119312526359344/0001193125-26-359344-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "0001193125-26-359337", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Donald S. Bulmer", "who_key": "Bulmer Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 534712.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772523/000119312526359337/0001193125-26-359337-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "0001193125-26-359340", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Scott E. McPherson", "who_key": "McPherson Scott E", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 627013.8200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526359340/0001193125-26-359340-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108942}, {"id": "0001193125-26-359345", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "A. Brent King", "who_key": "KING A BRENT", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 159994.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider offloads $160K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526359345/0001193125-26-359345-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0001193125-26-359339", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Chasity D. Grosh", "who_key": "Grosh Chasity D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 87688.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider trims $88K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1951271/000119312526359339/0001193125-26-359339-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0001193125-26-359342", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "George L. Holm", "who_key": "HOLM GEORGE L", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 3266979.54, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526359342/0001193125-26-359342-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0001193125-26-359343", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Erika T. Davis", "who_key": "DAVIS ERIKA T", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 159994.56, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider sells $160K of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526359343/0001193125-26-359343-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110382}, {"id": "0001193125-26-354240", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Chasity D. Grosh", "who_key": "Grosh Chasity D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 38824.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951271/000119312526354240/0001193125-26-354240-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114702}, {"id": "0001193125-26-354241", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Donald S. Bulmer", "who_key": "Bulmer Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61883.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1772523/000119312526354241/0001193125-26-354241-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114702}, {"id": "0001193125-26-354242", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Scott E. McPherson", "who_key": "McPherson Scott E", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 76254.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526354242/0001193125-26-354242-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114702}, {"id": "0001193125-26-354243", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Erika T. Davis", "who_key": "DAVIS ERIKA T", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70677.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526354243/0001193125-26-354243-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114702}, {"id": "0001193125-26-354244", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Hugh Patrick Hatcher", "who_key": "Hatcher Hugh Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 89982.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956546/000119312526354244/0001193125-26-354244-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114702}, {"id": "0001193125-26-354245", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "A. Brent King", "who_key": "KING A BRENT", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 70677.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Insider files routine paperwork on PFGC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526354245/0001193125-26-354245-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114702}, {"id": "13DG-0001422849-26-000131", "src": "13DG", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Capital World Investors moves to a 14.9% passive stake in PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000131-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "0001193125-26-328809", "src": "INSIDERS", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "George L. Holm", "who_key": "HOLM GEORGE L", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3336682.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Director sells $3.3M of PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526328809/0001193125-26-328809-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137742}, {"id": "13DG-0002100119-26-000882", "src": "13DG", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Performance Food Group Co", "who_key": "Performance Food Group Co", "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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Performance Food Group Co takes a 5.07% passive stake in PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/0002100119-26-000882-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "HOUSE-2026-20034585-T20", "src": "CONGRESS", "ticker": "PFGC", "cik": "", "company": "Performance Food Group Co", "company_raw": "Account # 1\nJT Performance Food Group Company\nCommon Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells PFGC ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299022}, {"id": "13DG-0000102909-26-002067", "src": "13DG", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Performance Food Group Co", "who_key": "Performance Food Group 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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Performance Food Group Co adjusts its stake in PFGC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/0000102909-26-002067-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "recent_buys": [], "institutional": [{"id": "13DG-0001422849-26-000131", "src": "13DG", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Capital World Investors", "who_key": "Capital World Investors", "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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Capital World Investors moves to a 14.9% passive stake in PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000131-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "13DG-0002100119-26-000882", "src": "13DG", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Performance Food Group Co", "who_key": "Performance Food Group Co", "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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Performance Food Group Co takes a 5.07% passive stake in PFGC", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/0002100119-26-000882-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268782}, {"id": "13DG-0000102909-26-002067", "src": "13DG", "ticker": "PFGC", "cik": "1618673", "company": "Performance Food Group Co", "company_raw": "Performance Food Group Co", "who": "Performance Food Group Co", "who_key": "Performance Food Group 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": "Wholesale-Groceries, General Line", "country": "United States", "headline": "Performance Food Group Co adjusts its stake in PFGC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/0000102909-26-002067-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317742}], "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": "Performance Food Group Company Common Stock", "new_value": "Performance Food Group Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001618673", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001618673", "applied": 1, "detected_at": "2026-10-26T18:53:51.651772"}]}, "key_people": [{"who": "George L. Holm", "who_key": "HOLM GEORGE L", "role": "See Remarks, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3336682.5, "net": -3336682.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3336682.5, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526328809/0001193125-26-328809-index.htm"}], "latest": {"action": "SELL", "amount": 3336682.5, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526328809/0001193125-26-328809-index.htm"}}, {"who": "Donald S. Bulmer", "who_key": "Bulmer Donald S.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1258135.92, "net": -1258135.92, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1258135.92, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772523/000119312526365297/0001193125-26-365297-index.htm"}], "latest": {"action": "SELL", "amount": 1258135.92, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1772523/000119312526365297/0001193125-26-365297-index.htm"}}, {"who": "A. Brent King", "who_key": "KING A BRENT", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1258098.9100000001, "net": -1258098.9100000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138982.80000000002, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526365295/0001193125-26-365295-index.htm"}, {"action": "SELL", "amount": 959121.55, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526363744/0001193125-26-363744-index.htm"}, {"action": "SELL", "amount": 159994.56, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526359345/0001193125-26-359345-index.htm"}], "latest": {"action": "SELL", "amount": 138982.80000000002, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526365295/0001193125-26-365295-index.htm"}}, {"who": "Erika T. Davis", "who_key": "DAVIS ERIKA T", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1256530.97, "net": -1256530.97, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 138982.80000000002, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526365298/0001193125-26-365298-index.htm"}, {"action": "SELL", "amount": 957553.61, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526363742/0001193125-26-363742-index.htm"}, {"action": "SELL", "amount": 159994.56, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526359343/0001193125-26-359343-index.htm"}], "latest": {"action": "SELL", "amount": 138982.80000000002, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1618673/000119312526365298/0001193125-26-365298-index.htm"}}, {"who": "Hugh Patrick Hatcher", "who_key": "Hatcher Hugh Patrick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 297539.0, "net": -297539.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 297539.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956546/000119312526380409/0001193125-26-380409-index.htm"}], "latest": {"action": "SELL", "amount": 297539.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1956546/000119312526380409/0001193125-26-380409-index.htm"}}, {"who": "Chasity D. Grosh", "who_key": "Grosh Chasity D", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 154830.38, "net": -154830.38, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67142.06, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951271/000119312526363734/0001193125-26-363734-index.htm"}, {"action": "SELL", "amount": 87688.32, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951271/000119312526359339/0001193125-26-359339-index.htm"}], "latest": {"action": "SELL", "amount": 67142.06, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1951271/000119312526363734/0001193125-26-363734-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 17003.0, "net": -17003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-02-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022531.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034585.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [{"date": "2026-08-18", "net": -407677.44}, {"date": "2026-08-21", "net": -1983817.2200000002}, {"date": "2026-08-25", "net": -1536101.52}, {"date": "2026-09-01", "net": -297539.0}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "Insider transaction", "accession": "0001193125-26-407729", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380409", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001950047-26-008957", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365298", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365297", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365295", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008677", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008675", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008668", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363749", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363748", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363741", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363744", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363742", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001193125-26-363739", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363738", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363734", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001950047-26-008596", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008538", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008536", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008534", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359345", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359344", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359343", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001193125-26-359342", "price_sensitive": false}], "performance": {"ticker": "PFGC", "has_prices": true, "summary": {"n": 2, "avg": 0.15907532434497224, "win_rate": 1.0, "best": 0.18355995055624236, "worst": 0.13459069813370209, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 97.08, "return": 0.18355995055624236}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-13", "score": 0.0, "ref_price": 101.27, "return": 0.13459069813370209}]}, "price_series": [{"date": "2016-08-08", "close": 26.09, "volume": 92071.0}, {"date": "2016-08-09", "close": 26.57, "volume": 232425.0}, {"date": "2016-08-10", "close": 26.61, "volume": 141025.0}, {"date": "2016-08-11", "close": 26.45, "volume": 95376.0}, {"date": "2016-08-12", "close": 26.52, "volume": 98432.0}, {"date": "2016-08-15", "close": 26.89, "volume": 168931.0}, {"date": "2016-08-16", "close": 26.48, "volume": 272036.0}, {"date": "2016-08-17", "close": 25.21, "volume": 854922.0}, {"date": "2016-08-18", "close": 25.73, "volume": 501287.0}, {"date": "2016-08-19", "close": 26.94, "volume": 514775.0}, {"date": "2016-08-22", "close": 27.09, "volume": 267254.0}, {"date": "2016-08-23", "close": 26.69, "volume": 250412.0}, {"date": "2016-08-24", "close": 26.65, "volume": 184615.0}, {"date": "2016-08-25", "close": 26.54, "volume": 181313.0}, {"date": "2016-08-26", "close": 26.7, "volume": 234773.0}, {"date": "2016-08-29", "close": 26.81, "volume": 266017.0}, {"date": "2016-08-30", "close": 25.83, "volume": 613592.0}, {"date": "2016-08-31", "close": 25.7, "volume": 278631.0}, {"date": "2016-09-01", "close": 25.42, "volume": 288532.0}, {"date": "2016-09-02", "close": 26.46, "volume": 203500.0}, {"date": "2016-09-06", "close": 25.84, "volume": 320970.0}, {"date": "2016-09-07", "close": 25.96, "volume": 466071.0}, {"date": "2016-09-08", "close": 25.03, "volume": 152101.0}, {"date": "2016-09-09", "close": 24.02, "volume": 398937.0}, {"date": "2016-09-12", "close": 24.37, "volume": 300547.0}, {"date": "2016-09-13", "close": 23.71, "volume": 283754.0}, {"date": "2016-09-14", "close": 23.3, "volume": 252746.0}, {"date": "2016-09-15", "close": 23.86, "volume": 258520.0}, {"date": "2016-09-16", "close": 24.03, "volume": 598591.0}, {"date": "2016-09-19", "close": 24.13, "volume": 235887.0}, {"date": "2016-09-20", "close": 24.21, "volume": 163917.0}, {"date": "2016-09-21", "close": 24.12, "volume": 342262.0}, {"date": "2016-09-22", "close": 24.41, "volume": 221126.0}, {"date": "2016-09-23", "close": 24.99, "volume": 1158537.0}, {"date": "2016-09-26", "close": 24.37, "volume": 445338.0}, {"date": "2016-09-27", "close": 24.81, "volume": 259646.0}, {"date": "2016-09-28", "close": 24.5, "volume": 162791.0}, {"date": "2016-09-29", "close": 24.27, "volume": 211121.0}, {"date": "2016-09-30", "close": 24.8, "volume": 306115.0}, {"date": "2016-10-03", "close": 24.86, "volume": 241112.0}, {"date": "2016-10-04", "close": 24.7, "volume": 96105.0}, {"date": "2016-10-05", "close": 24.65, "volume": 90560.0}, {"date": "2016-10-06", "close": 24.96, "volume": 137039.0}, {"date": "2016-10-07", "close": 24.8, "volume": 192171.0}, {"date": "2016-10-10", "close": 24.79, "volume": 140930.0}, {"date": "2016-10-11", "close": 24.81, "volume": 112946.0}, {"date": "2016-10-12", "close": 25.1, "volume": 111140.0}, {"date": "2016-10-13", "close": 24.77, "volume": 179667.0}, {"date": "2016-10-14", "close": 24.61, "volume": 165236.0}, {"date": "2016-10-17", "close": 24.57, "volume": 135833.0}, {"date": "2016-10-18", "close": 24.79, "volume": 174604.0}, {"date": "2016-10-19", "close": 24.88, "volume": 140591.0}, {"date": "2016-10-20", "close": 24.53, "volume": 146797.0}, {"date": "2016-10-21", "close": 24.73, "volume": 142147.0}, {"date": "2016-10-24", "close": 24.75, "volume": 157964.0}, {"date": "2016-10-25", "close": 24.75, "volume": 231062.0}, {"date": "2016-10-26", "close": 24.25, "volume": 170078.0}, {"date": "2016-10-27", "close": 23.8, "volume": 220640.0}, {"date": "2016-10-28", "close": 23.9, "volume": 138237.0}, {"date": "2016-10-31", "close": 24.0, "volume": 128653.0}, {"date": "2016-11-01", "close": 23.9, "volume": 105003.0}, {"date": "2016-11-02", "close": 23.8, "volume": 127462.0}, {"date": "2016-11-03", "close": 23.6, "volume": 164588.0}, {"date": "2016-11-04", "close": 23.65, "volume": 150937.0}, {"date": "2016-11-07", "close": 24.45, "volume": 245244.0}, {"date": "2016-11-08", "close": 24.85, "volume": 287540.0}, {"date": "2016-11-09", "close": 23.75, "volume": 580700.0}, {"date": "2016-11-10", "close": 24.05, "volume": 464546.0}, {"date": "2016-11-11", "close": 24.55, "volume": 397761.0}, {"date": "2016-11-14", "close": 24.0, "volume": 443635.0}, {"date": "2016-11-15", "close": 23.65, "volume": 335965.0}, {"date": "2016-11-16", "close": 24.05, "volume": 448145.0}, {"date": "2016-11-17", "close": 22.65, "volume": 3785046.0}, {"date": "2016-11-18", "close": 22.45, "volume": 644880.0}, {"date": "2016-11-21", "close": 22.6, "volume": 1044597.0}, {"date": "2016-11-22", "close": 22.85, "volume": 1018343.0}, {"date": "2016-11-23", "close": 22.6, "volume": 662446.0}, {"date": "2016-11-25", "close": 21.85, "volume": 791360.0}, {"date": "2016-11-28", "close": 22.15, "volume": 934767.0}, {"date": "2016-11-29", "close": 22.2, "volume": 1279827.0}, {"date": "2016-11-30", "close": 21.1, "volume": 1039406.0}, {"date": "2016-12-01", "close": 20.45, "volume": 1289463.0}, {"date": "2016-12-02", "close": 20.8, "volume": 1198589.0}, {"date": "2016-12-05", "close": 21.6, "volume": 793769.0}, {"date": "2016-12-06", "close": 22.3, "volume": 953096.0}, {"date": "2016-12-07", "close": 22.5, "volume": 514298.0}, {"date": "2016-12-08", "close": 23.0, "volume": 902398.0}, {"date": "2016-12-09", "close": 23.55, "volume": 876583.0}, {"date": "2016-12-12", "close": 23.6, "volume": 520244.0}, {"date": "2016-12-13", "close": 23.9, "volume": 914040.0}, {"date": "2016-12-14", "close": 23.75, "volume": 736159.0}, {"date": "2016-12-15", "close": 23.75, "volume": 590528.0}, {"date": "2016-12-16", "close": 24.0, "volume": 678801.0}, {"date": "2016-12-19", "close": 23.95, "volume": 532163.0}, {"date": "2016-12-20", "close": 24.3, "volume": 323262.0}, {"date": "2016-12-21", "close": 24.35, "volume": 286198.0}, {"date": "2016-12-22", "close": 24.2, "volume": 228447.0}, {"date": "2016-12-23", "close": 24.15, "volume": 277542.0}, {"date": "2016-12-27", "close": 24.1, "volume": 168727.0}, {"date": "2016-12-28", "close": 23.9, "volume": 207563.0}, {"date": "2016-12-29", "close": 24.05, "volume": 221355.0}, {"date": "2016-12-30", "close": 24.0, "volume": 230764.0}, {"date": "2017-01-03", "close": 23.7, "volume": 254255.0}, {"date": "2017-01-04", "close": 24.1, "volume": 271689.0}, {"date": "2017-01-05", "close": 24.05, "volume": 171570.0}, {"date": "2017-01-06", "close": 23.75, "volume": 145943.0}, {"date": "2017-01-09", "close": 23.95, "volume": 287074.0}, {"date": "2017-01-10", "close": 24.05, "volume": 268490.0}, {"date": "2017-01-11", "close": 23.0, "volume": 3653885.0}, {"date": "2017-01-12", "close": 23.05, "volume": 912328.0}, {"date": "2017-01-13", "close": 23.1, "volume": 454363.0}, {"date": "2017-01-17", "close": 23.0, "volume": 374647.0}, {"date": "2017-01-18", "close": 23.2, "volume": 507621.0}, {"date": "2017-01-19", "close": 22.7, "volume": 716399.0}, {"date": "2017-01-20", "close": 23.0, "volume": 818091.0}, {"date": "2017-01-23", "close": 22.95, "volume": 394441.0}, {"date": "2017-01-24", "close": 22.7, "volume": 509073.0}, {"date": "2017-01-25", "close": 22.2, "volume": 791548.0}, {"date": "2017-01-26", "close": 22.35, "volume": 909746.0}, {"date": "2017-01-27", "close": 22.4, "volume": 469284.0}, {"date": "2017-01-30", "close": 22.1, "volume": 286477.0}, {"date": "2017-01-31", "close": 22.15, "volume": 327835.0}, {"date": "2017-02-01", "close": 21.9, "volume": 466118.0}, {"date": "2017-02-02", "close": 22.05, "volume": 568320.0}, {"date": "2017-02-03", "close": 22.25, "volume": 496381.0}, {"date": "2017-02-06", "close": 21.9, "volume": 569100.0}, {"date": "2017-02-07", "close": 21.95, "volume": 988479.0}, {"date": "2017-02-08", "close": 22.5, "volume": 2581858.0}, {"date": "2017-02-09", "close": 23.2, "volume": 1545765.0}, {"date": "2017-02-10", "close": 23.4, "volume": 643530.0}, {"date": "2017-02-13", "close": 23.5, "volume": 976526.0}, {"date": "2017-02-14", "close": 23.6, "volume": 704165.0}, {"date": "2017-02-15", "close": 23.75, "volume": 1246487.0}, {"date": "2017-02-16", "close": 23.8, "volume": 734846.0}, {"date": "2017-02-17", "close": 23.85, "volume": 864855.0}, {"date": "2017-02-21", "close": 23.85, "volume": 310458.0}, {"date": "2017-02-22", "close": 23.95, "volume": 418528.0}, {"date": "2017-02-23", "close": 24.35, "volume": 677232.0}, {"date": "2017-02-24", "close": 24.0, "volume": 8875656.0}, {"date": "2017-02-27", "close": 24.0, "volume": 1549698.0}, {"date": "2017-02-28", "close": 23.6, "volume": 1435212.0}, {"date": "2017-03-01", "close": 23.65, "volume": 938548.0}, {"date": "2017-03-02", "close": 23.75, "volume": 1060078.0}, {"date": "2017-03-03", "close": 23.6, "volume": 621494.0}, {"date": "2017-03-06", "close": 23.4, "volume": 604922.0}, {"date": "2017-03-07", "close": 23.4, "volume": 668948.0}, {"date": "2017-03-08", "close": 23.2, "volume": 509751.0}, {"date": "2017-03-09", "close": 23.5, "volume": 863217.0}, {"date": "2017-03-10", "close": 23.4, "volume": 915966.0}, {"date": "2017-03-13", "close": 22.8, "volume": 580368.0}, {"date": "2017-03-14", "close": 22.75, "volume": 506661.0}, {"date": "2017-03-15", "close": 22.9, "volume": 530236.0}, {"date": "2017-03-16", "close": 22.95, "volume": 564060.0}, {"date": "2017-03-17", "close": 23.35, "volume": 1142209.0}, {"date": "2017-03-20", "close": 22.85, "volume": 514799.0}, {"date": "2017-03-21", "close": 22.5, "volume": 1342147.0}, {"date": "2017-03-22", "close": 23.05, "volume": 580737.0}, {"date": "2017-03-23", "close": 23.3, "volume": 577197.0}, {"date": "2017-03-24", "close": 23.45, "volume": 760441.0}, {"date": "2017-03-27", "close": 23.2, "volume": 456482.0}, {"date": "2017-03-28", "close": 23.2, "volume": 486140.0}, {"date": "2017-03-29", "close": 23.2, "volume": 622169.0}, {"date": "2017-03-30", "close": 23.45, "volume": 347769.0}, {"date": "2017-03-31", "close": 23.8, "volume": 553346.0}, {"date": "2017-04-03", "close": 23.65, "volume": 373586.0}, {"date": "2017-04-04", "close": 23.5, "volume": 484465.0}, {"date": "2017-04-05", "close": 23.3, "volume": 321365.0}, {"date": "2017-04-06", "close": 23.5, "volume": 365706.0}, {"date": "2017-04-07", "close": 23.3, "volume": 888052.0}, {"date": "2017-04-10", "close": 23.5, "volume": 353573.0}, {"date": "2017-04-11", "close": 23.8, "volume": 217664.0}, {"date": "2017-04-12", "close": 23.85, "volume": 309858.0}, {"date": "2017-04-13", "close": 23.55, "volume": 223571.0}, {"date": "2017-04-17", "close": 23.9, "volume": 615157.0}, {"date": "2017-04-18", "close": 23.95, "volume": 444358.0}, {"date": "2017-04-19", "close": 24.05, "volume": 418380.0}, {"date": "2017-04-20", "close": 24.15, "volume": 502716.0}, {"date": "2017-04-21", "close": 24.2, "volume": 377513.0}, {"date": "2017-04-24", "close": 24.25, "volume": 668784.0}, {"date": "2017-04-25", "close": 24.6, "volume": 539814.0}, {"date": "2017-04-26", "close": 25.2, "volume": 411317.0}, {"date": "2017-04-27", "close": 25.15, "volume": 352865.0}, {"date": "2017-04-28", "close": 24.9, "volume": 364338.0}, {"date": "2017-05-01", "close": 25.25, "volume": 336533.0}, {"date": "2017-05-02", "close": 25.3, "volume": 346322.0}, {"date": "2017-05-03", "close": 25.3, "volume": 304509.0}, {"date": "2017-05-04", "close": 25.65, "volume": 285654.0}, {"date": "2017-05-05", "close": 25.9, "volume": 445532.0}, {"date": "2017-05-08", "close": 25.8, "volume": 572293.0}, {"date": "2017-05-09", "close": 25.5, "volume": 696768.0}, {"date": "2017-05-10", "close": 27.7, "volume": 1439101.0}, {"date": "2017-05-11", "close": 28.3, "volume": 1341291.0}, {"date": "2017-05-12", "close": 27.65, "volume": 901080.0}, {"date": "2017-05-15", "close": 27.9, "volume": 680063.0}, {"date": "2017-05-16", "close": 27.45, "volume": 6542401.0}, {"date": "2017-05-17", "close": 27.4, "volume": 2271796.0}, {"date": "2017-05-18", "close": 27.6, "volume": 1473788.0}, {"date": "2017-05-19", "close": 27.7, "volume": 1261351.0}, {"date": "2017-05-22", "close": 28.1, "volume": 1188972.0}, {"date": "2017-05-23", "close": 28.05, "volume": 1310740.0}, {"date": "2017-05-24", "close": 28.3, "volume": 821934.0}, {"date": "2017-05-25", "close": 28.45, "volume": 625998.0}, {"date": "2017-05-26", "close": 28.35, "volume": 1175668.0}, {"date": "2017-05-30", "close": 28.4, "volume": 642897.0}, {"date": "2017-05-31", "close": 28.3, "volume": 790171.0}, {"date": "2017-06-01", "close": 28.85, "volume": 888265.0}, {"date": "2017-06-02", "close": 28.7, "volume": 599210.0}, {"date": "2017-06-05", "close": 28.3, "volume": 1016343.0}, {"date": "2017-06-06", "close": 28.0, "volume": 663017.0}, {"date": "2017-06-07", "close": 28.15, "volume": 570506.0}, {"date": "2017-06-08", "close": 28.2, "volume": 564460.0}, {"date": "2017-06-09", "close": 28.2, "volume": 779665.0}, {"date": "2017-06-12", "close": 27.7, "volume": 1432282.0}, {"date": "2017-06-13", "close": 28.4, "volume": 917009.0}, {"date": "2017-06-14", "close": 28.2, "volume": 679882.0}, {"date": "2017-06-15", "close": 27.9, "volume": 540080.0}, {"date": "2017-06-16", "close": 28.25, "volume": 2441286.0}, {"date": "2017-06-19", "close": 28.4, "volume": 1099355.0}, {"date": "2017-06-20", "close": 27.5, "volume": 961968.0}, {"date": "2017-06-21", "close": 27.1, "volume": 535836.0}, {"date": "2017-06-22", "close": 27.25, "volume": 773154.0}, {"date": "2017-06-23", "close": 26.8, "volume": 6610169.0}, {"date": "2017-06-26", "close": 27.05, "volume": 647529.0}, {"date": "2017-06-27", "close": 26.7, "volume": 420291.0}, {"date": "2017-06-28", "close": 27.2, "volume": 509118.0}, {"date": "2017-06-29", "close": 26.9, "volume": 716041.0}, {"date": "2017-06-30", "close": 27.4, "volume": 712403.0}, {"date": "2017-07-03", "close": 26.9, "volume": 198219.0}, {"date": "2017-07-05", "close": 26.5, "volume": 459370.0}, {"date": "2017-07-06", "close": 26.55, "volume": 648106.0}, {"date": "2017-07-07", "close": 27.35, "volume": 766826.0}, {"date": "2017-07-10", "close": 27.15, "volume": 505891.0}, {"date": "2017-07-11", "close": 27.4, "volume": 734200.0}, {"date": "2017-07-12", "close": 27.6, "volume": 333323.0}, {"date": "2017-07-13", "close": 27.8, "volume": 366762.0}, {"date": "2017-07-14", "close": 27.95, "volume": 368983.0}, {"date": "2017-07-17", "close": 28.15, "volume": 433516.0}, {"date": "2017-07-18", "close": 28.0, "volume": 509834.0}, {"date": "2017-07-19", "close": 28.5, "volume": 263002.0}, {"date": "2017-07-20", "close": 28.55, "volume": 302025.0}, {"date": "2017-07-21", "close": 28.55, "volume": 338141.0}, {"date": "2017-07-24", "close": 28.75, "volume": 263987.0}, {"date": "2017-07-25", "close": 29.0, "volume": 484264.0}, {"date": "2017-07-26", "close": 28.95, "volume": 348327.0}, {"date": "2017-07-27", "close": 28.75, "volume": 564178.0}, {"date": "2017-07-28", "close": 28.7, "volume": 412357.0}, {"date": "2017-07-31", "close": 28.8, "volume": 462904.0}, {"date": "2017-08-01", "close": 28.75, "volume": 438418.0}, {"date": "2017-08-02", "close": 28.7, "volume": 319492.0}, {"date": "2017-08-03", "close": 27.9, "volume": 544787.0}, {"date": "2017-08-04", "close": 27.7, "volume": 376125.0}, {"date": "2017-08-07", "close": 28.0, "volume": 228295.0}, {"date": "2017-08-08", "close": 27.7, "volume": 291888.0}, {"date": "2017-08-09", "close": 27.25, "volume": 473931.0}, {"date": "2017-08-10", "close": 26.95, "volume": 445490.0}, {"date": "2017-08-11", "close": 27.0, "volume": 835401.0}, {"date": "2017-08-14", "close": 26.9, "volume": 651397.0}, {"date": "2017-08-15", "close": 25.95, "volume": 1189667.0}, {"date": "2017-08-16", "close": 26.35, "volume": 1009258.0}, {"date": "2017-08-17", "close": 26.55, "volume": 1118831.0}, {"date": "2017-08-18", "close": 26.95, "volume": 546151.0}, {"date": "2017-08-21", "close": 27.05, "volume": 440713.0}, {"date": "2017-08-22", "close": 27.7, "volume": 538992.0}, {"date": "2017-08-23", "close": 27.75, "volume": 447034.0}, {"date": "2017-08-24", "close": 26.8, "volume": 605307.0}, {"date": "2017-08-25", "close": 26.95, "volume": 746184.0}, {"date": "2017-08-28", "close": 27.15, "volume": 359248.0}, {"date": "2017-08-29", "close": 27.15, "volume": 487668.0}, {"date": "2017-08-30", "close": 27.55, "volume": 562621.0}, {"date": "2017-08-31", "close": 27.8, "volume": 332837.0}, {"date": "2017-09-01", "close": 28.0, "volume": 610259.0}, {"date": "2017-09-05", "close": 28.0, "volume": 293859.0}, {"date": "2017-09-06", "close": 29.1, "volume": 576680.0}, {"date": "2017-09-07", "close": 28.5, "volume": 490017.0}, {"date": "2017-09-08", "close": 28.1, "volume": 400370.0}, {"date": "2017-09-11", "close": 28.25, "volume": 454812.0}, {"date": "2017-09-12", "close": 28.9, "volume": 405273.0}, {"date": "2017-09-13", "close": 29.4, "volume": 1204632.0}, {"date": "2017-09-14", "close": 28.4, "volume": 3421361.0}, {"date": "2017-09-15", "close": 28.45, "volume": 2509841.0}, {"date": "2017-09-18", "close": 28.5, "volume": 1008358.0}, {"date": "2017-09-19", "close": 28.7, "volume": 539692.0}, {"date": "2017-09-20", "close": 28.8, "volume": 664526.0}, {"date": "2017-09-21", "close": 28.8, "volume": 845822.0}, {"date": "2017-09-22", "close": 28.4, "volume": 585297.0}, {"date": "2017-09-25", "close": 28.2, "volume": 790760.0}, {"date": "2017-09-26", "close": 28.65, "volume": 1134702.0}, {"date": "2017-09-27", "close": 28.7, "volume": 1246493.0}, {"date": "2017-09-28", "close": 28.3, "volume": 567590.0}, {"date": "2017-09-29", "close": 28.25, "volume": 576570.0}, {"date": "2017-10-02", "close": 28.05, "volume": 728951.0}, {"date": "2017-10-03", "close": 28.35, "volume": 802615.0}, {"date": "2017-10-04", "close": 28.5, "volume": 614598.0}, {"date": "2017-10-05", "close": 28.55, "volume": 1025655.0}, {"date": "2017-10-06", "close": 28.45, "volume": 697102.0}, {"date": "2017-10-09", "close": 28.25, "volume": 835031.0}, {"date": "2017-10-10", "close": 27.9, "volume": 472687.0}, {"date": "2017-10-11", "close": 27.95, "volume": 801062.0}, {"date": "2017-10-12", "close": 28.2, "volume": 628069.0}, {"date": "2017-10-13", "close": 27.85, "volume": 401929.0}, {"date": "2017-10-16", "close": 28.3, "volume": 331495.0}, {"date": "2017-10-17", "close": 28.25, "volume": 558609.0}, {"date": "2017-10-18", "close": 28.3, "volume": 383685.0}, {"date": "2017-10-19", "close": 28.1, "volume": 431819.0}, {"date": "2017-10-20", "close": 28.25, "volume": 337786.0}, {"date": "2017-10-23", "close": 28.1, "volume": 285143.0}, {"date": "2017-10-24", "close": 27.7, "volume": 532831.0}, {"date": "2017-10-25", "close": 27.6, "volume": 379673.0}, {"date": "2017-10-26", "close": 27.9, "volume": 333604.0}, {"date": "2017-10-27", "close": 27.85, "volume": 363280.0}, {"date": "2017-10-30", "close": 28.0, "volume": 258965.0}, {"date": "2017-10-31", "close": 28.3, "volume": 487215.0}, {"date": "2017-11-01", "close": 28.4, "volume": 420696.0}, {"date": "2017-11-02", "close": 28.4, "volume": 584462.0}, {"date": "2017-11-03", "close": 28.8, "volume": 1002774.0}, {"date": "2017-11-06", "close": 28.15, "volume": 335672.0}, {"date": "2017-11-07", "close": 26.8, "volume": 1076073.0}, {"date": "2017-11-08", "close": 27.95, "volume": 1571031.0}, {"date": "2017-11-09", "close": 27.9, "volume": 789446.0}, {"date": "2017-11-10", "close": 27.65, "volume": 772722.0}, {"date": "2017-11-13", "close": 27.75, "volume": 599217.0}, {"date": "2017-11-14", "close": 27.9, "volume": 581975.0}, {"date": "2017-11-15", "close": 27.45, "volume": 453269.0}, {"date": "2017-11-16", "close": 28.4, "volume": 798526.0}, {"date": "2017-11-17", "close": 28.8, "volume": 823854.0}, {"date": "2017-11-20", "close": 29.2, "volume": 550007.0}, {"date": "2017-11-21", "close": 28.45, "volume": 3333133.0}, {"date": "2017-11-22", "close": 28.25, "volume": 969501.0}, {"date": "2017-11-24", "close": 29.05, "volume": 430209.0}, {"date": "2017-11-27", "close": 28.9, "volume": 678820.0}, {"date": "2017-11-28", "close": 29.3, "volume": 1601134.0}, {"date": "2017-11-29", "close": 29.7, "volume": 1088822.0}, {"date": "2017-11-30", "close": 29.65, "volume": 1090328.0}, {"date": "2017-12-01", "close": 29.55, "volume": 983668.0}, {"date": "2017-12-04", "close": 31.15, "volume": 735100.0}, {"date": "2017-12-05", "close": 29.85, "volume": 3812910.0}, {"date": "2017-12-06", "close": 30.45, "volume": 1851580.0}, {"date": "2017-12-07", "close": 30.85, "volume": 1082950.0}, {"date": "2017-12-08", "close": 31.45, "volume": 1192708.0}, {"date": "2017-12-11", "close": 31.65, "volume": 927979.0}, {"date": "2017-12-12", "close": 31.35, "volume": 860600.0}, {"date": "2017-12-13", "close": 31.45, "volume": 966937.0}, {"date": "2017-12-14", "close": 30.55, "volume": 1014978.0}, {"date": "2017-12-15", "close": 31.45, "volume": 1713222.0}, {"date": "2017-12-18", "close": 31.8, "volume": 935626.0}, {"date": "2017-12-19", "close": 31.75, "volume": 480527.0}, {"date": "2017-12-20", "close": 31.8, "volume": 707893.0}, {"date": "2017-12-21", "close": 32.25, "volume": 764761.0}, {"date": "2017-12-22", "close": 32.4, "volume": 467237.0}, {"date": "2017-12-26", "close": 32.8, "volume": 414523.0}, {"date": "2017-12-27", "close": 33.15, "volume": 693514.0}, {"date": "2017-12-28", "close": 33.2, "volume": 362677.0}, {"date": "2017-12-29", "close": 33.1, "volume": 660669.0}, {"date": "2018-01-02", "close": 33.6, "volume": 745972.0}, {"date": "2018-01-03", "close": 33.05, "volume": 610557.0}, {"date": "2018-01-04", "close": 33.3, "volume": 390920.0}, {"date": "2018-01-05", "close": 33.8, "volume": 411576.0}, {"date": "2018-01-08", "close": 32.9, "volume": 624780.0}, {"date": "2018-01-09", "close": 33.0, "volume": 857595.0}, {"date": "2018-01-10", "close": 33.25, "volume": 643212.0}, {"date": "2018-01-11", "close": 33.0, "volume": 444241.0}, {"date": "2018-01-12", "close": 33.0, "volume": 309904.0}, {"date": "2018-01-16", "close": 33.55, "volume": 746173.0}, {"date": "2018-01-17", "close": 34.1, "volume": 584729.0}, {"date": "2018-01-18", "close": 33.85, "volume": 506207.0}, {"date": "2018-01-19", "close": 34.3, "volume": 498107.0}, {"date": "2018-01-22", "close": 34.75, "volume": 330953.0}, {"date": "2018-01-23", "close": 35.0, "volume": 663971.0}, {"date": "2018-01-24", "close": 34.65, "volume": 477293.0}, {"date": "2018-01-25", "close": 34.55, "volume": 319838.0}, {"date": "2018-01-26", "close": 34.75, "volume": 254505.0}, {"date": "2018-01-29", "close": 34.3, "volume": 410187.0}, {"date": "2018-01-30", "close": 34.35, "volume": 339115.0}, {"date": "2018-01-31", "close": 34.35, "volume": 566941.0}, {"date": "2018-02-01", "close": 33.6, "volume": 726993.0}, {"date": "2018-02-02", "close": 32.5, "volume": 748702.0}, {"date": "2018-02-05", "close": 30.85, "volume": 1223513.0}, {"date": "2018-02-06", "close": 31.95, "volume": 1430773.0}, {"date": "2018-02-07", "close": 31.1, "volume": 745155.0}, {"date": "2018-02-08", "close": 30.75, "volume": 1153717.0}, {"date": "2018-02-09", "close": 30.15, "volume": 1278798.0}, {"date": "2018-02-12", "close": 31.0, "volume": 1120204.0}, {"date": "2018-02-13", "close": 30.3, "volume": 494691.0}, {"date": "2018-02-14", "close": 30.6, "volume": 468549.0}, {"date": "2018-02-15", "close": 30.9, "volume": 637467.0}, {"date": "2018-02-16", "close": 31.05, "volume": 398079.0}, {"date": "2018-02-20", "close": 30.05, "volume": 475505.0}, {"date": "2018-02-21", "close": 30.2, "volume": 600729.0}, {"date": "2018-02-22", "close": 30.6, "volume": 729298.0}, {"date": "2018-02-23", "close": 30.75, "volume": 394771.0}, {"date": "2018-02-26", "close": 31.2, "volume": 454871.0}, {"date": "2018-02-27", "close": 31.15, "volume": 838814.0}, {"date": "2018-02-28", "close": 30.65, "volume": 808337.0}, {"date": "2018-03-01", "close": 31.0, "volume": 667689.0}, {"date": "2018-03-02", "close": 31.65, "volume": 637261.0}, {"date": "2018-03-05", "close": 31.75, "volume": 362021.0}, {"date": "2018-03-06", "close": 32.0, "volume": 692021.0}, {"date": "2018-03-07", "close": 31.9, "volume": 423663.0}, {"date": "2018-03-08", "close": 31.85, "volume": 377071.0}, {"date": "2018-03-09", "close": 32.25, "volume": 519016.0}, {"date": "2018-03-12", "close": 31.8, "volume": 532938.0}, {"date": "2018-03-13", "close": 32.05, "volume": 772451.0}, {"date": "2018-03-14", "close": 31.55, "volume": 418419.0}, {"date": "2018-03-15", "close": 31.25, "volume": 385504.0}, {"date": "2018-03-16", "close": 31.4, "volume": 1833669.0}, {"date": "2018-03-19", "close": 31.35, "volume": 536058.0}, {"date": "2018-03-20", "close": 31.25, "volume": 307056.0}, {"date": "2018-03-21", "close": 31.05, "volume": 543196.0}, {"date": "2018-03-22", "close": 30.5, "volume": 430268.0}, {"date": "2018-03-23", "close": 29.8, "volume": 622428.0}, {"date": "2018-03-26", "close": 30.2, "volume": 475503.0}, {"date": "2018-03-27", "close": 29.95, "volume": 531168.0}, {"date": "2018-03-28", "close": 29.45, "volume": 732013.0}, {"date": "2018-03-29", "close": 29.85, "volume": 497764.0}, {"date": "2018-04-02", "close": 29.0, "volume": 576933.0}, {"date": "2018-04-03", "close": 29.5, "volume": 422990.0}, {"date": "2018-04-04", "close": 29.85, "volume": 885943.0}, {"date": "2018-04-05", "close": 29.8, "volume": 1238754.0}, {"date": "2018-04-06", "close": 29.9, "volume": 1255553.0}, {"date": "2018-04-09", "close": 29.85, "volume": 579675.0}, {"date": "2018-04-10", "close": 29.95, "volume": 875756.0}, {"date": "2018-04-11", "close": 30.15, "volume": 898334.0}, {"date": "2018-04-12", "close": 30.5, "volume": 623733.0}, {"date": "2018-04-13", "close": 30.0, "volume": 337328.0}, {"date": "2018-04-16", "close": 30.65, "volume": 343271.0}, {"date": "2018-04-17", "close": 31.2, "volume": 550362.0}, {"date": "2018-04-18", "close": 31.7, "volume": 457077.0}, {"date": "2018-04-19", "close": 31.2, "volume": 317913.0}, {"date": "2018-04-20", "close": 30.85, "volume": 497362.0}, {"date": "2018-04-23", "close": 30.55, "volume": 861276.0}, {"date": "2018-04-24", "close": 31.05, "volume": 762043.0}, {"date": "2018-04-25", "close": 31.5, "volume": 532185.0}, {"date": "2018-04-26", "close": 32.1, "volume": 831003.0}, {"date": "2018-04-27", "close": 32.65, "volume": 580110.0}, {"date": "2018-04-30", "close": 32.45, "volume": 707211.0}, {"date": "2018-05-01", "close": 32.4, "volume": 1265507.0}, {"date": "2018-05-02", "close": 32.4, "volume": 1084605.0}, {"date": "2018-05-03", "close": 32.05, "volume": 806330.0}, {"date": "2018-05-04", "close": 32.85, "volume": 867764.0}, {"date": "2018-05-07", "close": 32.7, "volume": 687049.0}, {"date": "2018-05-08", "close": 32.55, "volume": 1036187.0}, {"date": "2018-05-09", "close": 35.7, "volume": 1540643.0}, {"date": "2018-05-10", "close": 35.0, "volume": 972455.0}, {"date": "2018-05-11", "close": 34.75, "volume": 1126799.0}, {"date": "2018-05-14", "close": 34.6, "volume": 501236.0}, {"date": "2018-05-15", "close": 34.9, "volume": 557140.0}, {"date": "2018-05-16", "close": 35.0, "volume": 464630.0}, {"date": "2018-05-17", "close": 35.2, "volume": 497118.0}, {"date": "2018-05-18", "close": 35.05, "volume": 575726.0}, {"date": "2018-05-21", "close": 35.15, "volume": 621271.0}, {"date": "2018-05-22", "close": 35.05, "volume": 422715.0}, {"date": "2018-05-23", "close": 34.9, "volume": 443945.0}, {"date": "2018-05-24", "close": 34.95, "volume": 537717.0}, {"date": "2018-05-25", "close": 35.25, "volume": 556822.0}, {"date": "2018-05-29", "close": 35.35, "volume": 741353.0}, {"date": "2018-05-30", "close": 36.0, "volume": 568042.0}, {"date": "2018-05-31", "close": 35.75, "volume": 479515.0}, {"date": "2018-06-01", "close": 35.7, "volume": 384745.0}, {"date": "2018-06-04", "close": 36.05, "volume": 516846.0}, {"date": "2018-06-05", "close": 36.35, "volume": 411270.0}, {"date": "2018-06-06", "close": 35.9, "volume": 661981.0}, {"date": "2018-06-07", "close": 35.2, "volume": 774301.0}, {"date": "2018-06-08", "close": 35.3, "volume": 479566.0}, {"date": "2018-06-11", "close": 35.05, "volume": 342105.0}, {"date": "2018-06-12", "close": 35.75, "volume": 729192.0}, {"date": "2018-06-13", "close": 35.3, "volume": 504154.0}, {"date": "2018-06-14", "close": 35.65, "volume": 394140.0}, {"date": "2018-06-15", "close": 36.2, "volume": 568547.0}, {"date": "2018-06-18", "close": 36.6, "volume": 616875.0}, {"date": "2018-06-19", "close": 36.95, "volume": 628697.0}, {"date": "2018-06-20", "close": 37.15, "volume": 585272.0}, {"date": "2018-06-21", "close": 37.0, "volume": 635433.0}, {"date": "2018-06-22", "close": 37.45, "volume": 1184788.0}, {"date": "2018-06-25", "close": 36.95, "volume": 589147.0}, {"date": "2018-06-26", "close": 37.8, "volume": 1034414.0}, {"date": "2018-06-27", "close": 37.25, "volume": 1214933.0}, {"date": "2018-06-28", "close": 37.15, "volume": 606051.0}, {"date": "2018-06-29", "close": 36.7, "volume": 786952.0}, {"date": "2018-07-02", "close": 36.55, "volume": 828020.0}, {"date": "2018-07-03", "close": 36.9, "volume": 220340.0}, {"date": "2018-07-05", "close": 37.65, "volume": 359698.0}, {"date": "2018-07-06", "close": 37.45, "volume": 402476.0}, {"date": "2018-07-09", "close": 36.95, "volume": 396146.0}, {"date": "2018-07-10", "close": 37.35, "volume": 471252.0}, {"date": "2018-07-11", "close": 36.9, "volume": 364238.0}, {"date": "2018-07-12", "close": 37.2, "volume": 361172.0}, {"date": "2018-07-13", "close": 37.45, "volume": 351748.0}, {"date": "2018-07-16", "close": 38.3, "volume": 734294.0}, {"date": "2018-07-17", "close": 38.35, "volume": 476218.0}, {"date": "2018-07-18", "close": 38.15, "volume": 625078.0}, {"date": "2018-07-19", "close": 38.6, "volume": 652999.0}, {"date": "2018-07-20", "close": 38.9, "volume": 485577.0}, {"date": "2018-07-23", "close": 38.75, "volume": 435261.0}, {"date": "2018-07-24", "close": 37.7, "volume": 1042215.0}, {"date": "2018-07-25", "close": 38.7, "volume": 476322.0}, {"date": "2018-07-26", "close": 38.8, "volume": 417983.0}, {"date": "2018-07-27", "close": 38.5, "volume": 337231.0}, {"date": "2018-07-30", "close": 36.1, "volume": 801081.0}, {"date": "2018-07-31", "close": 35.85, "volume": 878142.0}, {"date": "2018-08-01", "close": 35.35, "volume": 963048.0}, {"date": "2018-08-02", "close": 35.8, "volume": 549923.0}, {"date": "2018-08-03", "close": 36.4, "volume": 472243.0}, {"date": "2018-08-06", "close": 36.6, "volume": 633331.0}, {"date": "2018-08-07", "close": 36.7, "volume": 569323.0}, {"date": "2018-08-08", "close": 37.25, "volume": 564263.0}, {"date": "2018-08-09", "close": 36.9, "volume": 476575.0}, {"date": "2018-08-10", "close": 36.55, "volume": 397947.0}, {"date": "2018-08-13", "close": 36.85, "volume": 502373.0}, {"date": "2018-08-14", "close": 37.65, "volume": 866095.0}, {"date": "2018-08-15", "close": 33.6, "volume": 4214937.0}, {"date": "2018-08-16", "close": 33.75, "volume": 1642606.0}, {"date": "2018-08-17", "close": 33.65, "volume": 732686.0}, {"date": "2018-08-20", "close": 33.75, "volume": 508044.0}, {"date": "2018-08-21", "close": 33.2, "volume": 966684.0}, {"date": "2018-08-22", "close": 33.25, "volume": 793841.0}, {"date": "2018-08-23", "close": 34.05, "volume": 987309.0}, {"date": "2018-08-24", "close": 34.75, "volume": 714141.0}, {"date": "2018-08-27", "close": 33.9, "volume": 1144003.0}, {"date": "2018-08-28", "close": 33.25, "volume": 472901.0}, {"date": "2018-08-29", "close": 33.1, "volume": 613970.0}, {"date": "2018-08-30", "close": 32.55, "volume": 748992.0}, {"date": "2018-08-31", "close": 33.1, "volume": 838034.0}, {"date": "2018-09-04", "close": 32.6, "volume": 854123.0}, {"date": "2018-09-05", "close": 32.95, "volume": 596175.0}, {"date": "2018-09-06", "close": 32.7, "volume": 536924.0}, {"date": "2018-09-07", "close": 32.1, "volume": 647867.0}, {"date": "2018-09-10", "close": 32.5, "volume": 543459.0}, {"date": "2018-09-11", "close": 32.65, "volume": 668060.0}, {"date": "2018-09-12", "close": 32.55, "volume": 503619.0}, {"date": "2018-09-13", "close": 32.5, "volume": 444430.0}, {"date": "2018-09-14", "close": 32.4, "volume": 324582.0}, {"date": "2018-09-17", "close": 32.6, "volume": 347047.0}, {"date": "2018-09-18", "close": 32.55, "volume": 338925.0}, {"date": "2018-09-19", "close": 32.65, "volume": 474851.0}, {"date": "2018-09-20", "close": 33.2, "volume": 566382.0}, {"date": "2018-09-21", "close": 33.4, "volume": 2452111.0}, {"date": "2018-09-24", "close": 34.2, "volume": 1091965.0}, {"date": "2018-09-25", "close": 33.9, "volume": 1076684.0}, {"date": "2018-09-26", "close": 33.8, "volume": 598955.0}, {"date": "2018-09-27", "close": 33.3, "volume": 670543.0}, {"date": "2018-09-28", "close": 33.3, "volume": 957624.0}, {"date": "2018-10-01", "close": 32.04, "volume": 1237062.0}, {"date": "2018-10-02", "close": 31.4, "volume": 1691463.0}, {"date": "2018-10-03", "close": 31.08, "volume": 625834.0}, {"date": "2018-10-04", "close": 30.5, "volume": 715736.0}, {"date": "2018-10-05", "close": 30.06, "volume": 790522.0}, {"date": "2018-10-08", "close": 30.42, "volume": 892581.0}, {"date": "2018-10-09", "close": 30.18, "volume": 637955.0}, {"date": "2018-10-10", "close": 29.17, "volume": 964851.0}, {"date": "2018-10-11", "close": 28.5, "volume": 856266.0}, {"date": "2018-10-12", "close": 28.33, "volume": 595937.0}, {"date": "2018-10-15", "close": 28.59, "volume": 430151.0}, {"date": "2018-10-16", "close": 29.4, "volume": 587721.0}, {"date": "2018-10-17", "close": 29.83, "volume": 695671.0}, {"date": "2018-10-18", "close": 29.86, "volume": 794445.0}, {"date": "2018-10-19", "close": 29.82, "volume": 538341.0}, {"date": "2018-10-22", "close": 29.61, "volume": 558669.0}, {"date": "2018-10-23", "close": 30.31, "volume": 1672997.0}, {"date": "2018-10-24", "close": 29.71, "volume": 811704.0}, {"date": "2018-10-25", "close": 29.71, "volume": 802398.0}, {"date": "2018-10-26", "close": 28.76, "volume": 518471.0}, {"date": "2018-10-29", "close": 28.87, "volume": 295232.0}, {"date": "2018-10-30", "close": 29.45, "volume": 864607.0}, {"date": "2018-10-31", "close": 29.32, "volume": 909177.0}, {"date": "2018-11-01", "close": 29.65, "volume": 582893.0}, {"date": "2018-11-02", "close": 29.38, "volume": 663570.0}, {"date": "2018-11-05", "close": 28.53, "volume": 1293090.0}, {"date": "2018-11-06", "close": 29.84, "volume": 1749923.0}, {"date": "2018-11-07", "close": 32.71, "volume": 1484236.0}, {"date": "2018-11-08", "close": 32.58, "volume": 876490.0}, {"date": "2018-11-09", "close": 32.63, "volume": 1106476.0}, {"date": "2018-11-12", "close": 32.54, "volume": 753194.0}, {"date": "2018-11-13", "close": 32.06, "volume": 541975.0}, {"date": "2018-11-14", "close": 32.75, "volume": 808021.0}, {"date": "2018-11-15", "close": 33.29, "volume": 780518.0}, {"date": "2018-11-16", "close": 33.19, "volume": 545855.0}, {"date": "2018-11-19", "close": 33.16, "volume": 410530.0}, {"date": "2018-11-20", "close": 33.28, "volume": 707537.0}, {"date": "2018-11-21", "close": 33.8, "volume": 573447.0}, {"date": "2018-11-23", "close": 34.08, "volume": 237224.0}, {"date": "2018-11-26", "close": 34.37, "volume": 579027.0}, {"date": "2018-11-27", "close": 34.54, "volume": 460808.0}, {"date": "2018-11-28", "close": 35.39, "volume": 597116.0}, {"date": "2018-11-29", "close": 34.9, "volume": 550094.0}, {"date": "2018-11-30", "close": 34.46, "volume": 922857.0}, {"date": "2018-12-03", "close": 34.73, "volume": 346650.0}, {"date": "2018-12-04", "close": 33.81, "volume": 853867.0}, {"date": "2018-12-06", "close": 33.73, "volume": 612641.0}, {"date": "2018-12-07", "close": 34.07, "volume": 712598.0}, {"date": "2018-12-10", "close": 34.36, "volume": 809416.0}, {"date": "2018-12-11", "close": 34.88, "volume": 629511.0}, {"date": "2018-12-12", "close": 35.03, "volume": 812283.0}, {"date": "2018-12-13", "close": 34.73, "volume": 612916.0}, {"date": "2018-12-14", "close": 33.82, "volume": 464795.0}, {"date": "2018-12-17", "close": 33.3, "volume": 580379.0}, {"date": "2018-12-18", "close": 33.19, "volume": 536839.0}, {"date": "2018-12-19", "close": 32.56, "volume": 572402.0}, {"date": "2018-12-20", "close": 31.97, "volume": 696087.0}, {"date": "2018-12-21", "close": 30.6, "volume": 1525327.0}, {"date": "2018-12-24", "close": 30.33, "volume": 425401.0}, {"date": "2018-12-26", "close": 31.37, "volume": 776780.0}, {"date": "2018-12-27", "close": 31.47, "volume": 343586.0}, {"date": "2018-12-28", "close": 31.7, "volume": 443973.0}, {"date": "2018-12-31", "close": 32.27, "volume": 483600.0}, {"date": "2019-01-02", "close": 31.64, "volume": 690449.0}, {"date": "2019-01-03", "close": 32.09, "volume": 724407.0}, {"date": "2019-01-04", "close": 32.79, "volume": 725642.0}, {"date": "2019-01-07", "close": 32.48, "volume": 639831.0}, {"date": "2019-01-08", "close": 32.91, "volume": 819954.0}, {"date": "2019-01-09", "close": 33.06, "volume": 1105148.0}, {"date": "2019-01-10", "close": 33.35, "volume": 537610.0}, {"date": "2019-01-11", "close": 33.75, "volume": 498438.0}, {"date": "2019-01-14", "close": 33.61, "volume": 692050.0}, {"date": "2019-01-15", "close": 33.35, "volume": 559124.0}, {"date": "2019-01-16", "close": 33.61, "volume": 856689.0}, {"date": "2019-01-17", "close": 33.71, "volume": 734223.0}, {"date": "2019-01-18", "close": 34.6, "volume": 609628.0}, {"date": "2019-01-22", "close": 34.58, "volume": 533963.0}, {"date": "2019-01-23", "close": 34.8, "volume": 798800.0}, {"date": "2019-01-24", "close": 34.56, "volume": 443355.0}, {"date": "2019-01-25", "close": 34.39, "volume": 438544.0}, {"date": "2019-01-28", "close": 34.54, "volume": 550012.0}, {"date": "2019-01-29", "close": 34.13, "volume": 496547.0}, {"date": "2019-01-30", "close": 34.23, "volume": 612415.0}, {"date": "2019-01-31", "close": 34.16, "volume": 734842.0}, {"date": "2019-02-01", "close": 34.01, "volume": 693232.0}, {"date": "2019-02-04", "close": 35.11, "volume": 591501.0}, {"date": "2019-02-05", "close": 35.36, "volume": 671634.0}, {"date": "2019-02-06", "close": 37.88, "volume": 1953056.0}, {"date": "2019-02-07", "close": 38.18, "volume": 1006300.0}, {"date": "2019-02-08", "close": 38.24, "volume": 899356.0}, {"date": "2019-02-11", "close": 38.6, "volume": 577255.0}, {"date": "2019-02-12", "close": 38.63, "volume": 678168.0}, {"date": "2019-02-13", "close": 39.11, "volume": 757072.0}, {"date": "2019-02-14", "close": 39.22, "volume": 637895.0}, {"date": "2019-02-15", "close": 39.46, "volume": 721410.0}, {"date": "2019-02-19", "close": 39.25, "volume": 786319.0}, {"date": "2019-02-20", "close": 38.95, "volume": 650119.0}, {"date": "2019-02-21", "close": 38.9, "volume": 435717.0}, {"date": "2019-02-22", "close": 38.53, "volume": 518741.0}, {"date": "2019-02-25", "close": 38.22, "volume": 532562.0}, {"date": "2019-02-26", "close": 38.42, "volume": 712196.0}, {"date": "2019-02-27", "close": 38.72, "volume": 439281.0}, {"date": "2019-02-28", "close": 38.53, "volume": 548061.0}, {"date": "2019-03-01", "close": 38.77, "volume": 671822.0}, {"date": "2019-03-04", "close": 38.5, "volume": 1050809.0}, {"date": "2019-03-05", "close": 38.25, "volume": 657980.0}, {"date": "2019-03-06", "close": 38.09, "volume": 947046.0}, {"date": "2019-03-07", "close": 38.0, "volume": 594504.0}, {"date": "2019-03-08", "close": 37.98, "volume": 334985.0}, {"date": "2019-03-11", "close": 38.2, "volume": 596330.0}, {"date": "2019-03-12", "close": 38.19, "volume": 474430.0}, {"date": "2019-03-13", "close": 38.0, "volume": 428145.0}, {"date": "2019-03-14", "close": 37.95, "volume": 276101.0}, {"date": "2019-03-15", "close": 38.15, "volume": 803083.0}, {"date": "2019-03-18", "close": 38.57, "volume": 437484.0}, {"date": "2019-03-19", "close": 38.14, "volume": 611561.0}, {"date": "2019-03-20", "close": 37.88, "volume": 701600.0}, {"date": "2019-03-21", "close": 38.33, "volume": 847369.0}, {"date": "2019-03-22", "close": 37.8, "volume": 725528.0}, {"date": "2019-03-25", "close": 38.45, "volume": 868732.0}, {"date": "2019-03-26", "close": 38.97, "volume": 619716.0}, {"date": "2019-03-27", "close": 38.76, "volume": 802350.0}, {"date": "2019-03-28", "close": 39.61, "volume": 460731.0}, {"date": "2019-03-29", "close": 39.64, "volume": 646844.0}, {"date": "2019-04-01", "close": 39.8, "volume": 653470.0}, {"date": "2019-04-02", "close": 39.08, "volume": 610226.0}, {"date": "2019-04-03", "close": 39.1, "volume": 291175.0}, {"date": "2019-04-04", "close": 39.43, "volume": 269051.0}, {"date": "2019-04-05", "close": 39.77, "volume": 277217.0}, {"date": "2019-04-08", "close": 39.93, "volume": 411713.0}, {"date": "2019-04-09", "close": 39.27, "volume": 264127.0}, {"date": "2019-04-10", "close": 39.64, "volume": 210691.0}, {"date": "2019-04-11", "close": 40.36, "volume": 367256.0}, {"date": "2019-04-12", "close": 39.95, "volume": 427423.0}, {"date": "2019-04-15", "close": 40.2, "volume": 299099.0}, {"date": "2019-04-16", "close": 40.69, "volume": 480560.0}, {"date": "2019-04-17", "close": 40.94, "volume": 426176.0}, {"date": "2019-04-18", "close": 40.95, "volume": 511846.0}, {"date": "2019-04-22", "close": 40.54, "volume": 950638.0}, {"date": "2019-04-23", "close": 41.2, "volume": 631880.0}, {"date": "2019-04-24", "close": 40.95, "volume": 656271.0}, {"date": "2019-04-25", "close": 40.92, "volume": 609906.0}, {"date": "2019-04-26", "close": 40.55, "volume": 528084.0}, {"date": "2019-04-29", "close": 40.72, "volume": 458295.0}, {"date": "2019-04-30", "close": 40.95, "volume": 668959.0}, {"date": "2019-05-01", "close": 40.59, "volume": 504392.0}, {"date": "2019-05-02", "close": 40.85, "volume": 372862.0}, {"date": "2019-05-03", "close": 40.45, "volume": 438006.0}, {"date": "2019-05-06", "close": 40.54, "volume": 561943.0}, {"date": "2019-05-07", "close": 41.18, "volume": 920305.0}, {"date": "2019-05-08", "close": 38.7, "volume": 1886272.0}, {"date": "2019-05-09", "close": 39.24, "volume": 1134259.0}, {"date": "2019-05-10", "close": 39.22, "volume": 541650.0}, {"date": "2019-05-13", "close": 38.95, "volume": 642763.0}, {"date": "2019-05-14", "close": 38.93, "volume": 314931.0}, {"date": "2019-05-15", "close": 39.31, "volume": 395034.0}, {"date": "2019-05-16", "close": 40.19, "volume": 642216.0}, {"date": "2019-05-17", "close": 40.24, "volume": 557242.0}, {"date": "2019-05-20", "close": 40.45, "volume": 718267.0}, {"date": "2019-05-21", "close": 40.94, "volume": 434711.0}, {"date": "2019-05-22", "close": 40.34, "volume": 335691.0}, {"date": "2019-05-23", "close": 39.63, "volume": 323662.0}, {"date": "2019-05-24", "close": 40.11, "volume": 318576.0}, {"date": "2019-05-28", "close": 40.37, "volume": 538590.0}, {"date": "2019-05-29", "close": 39.53, "volume": 450642.0}, {"date": "2019-05-30", "close": 39.55, "volume": 1130502.0}, {"date": "2019-05-31", "close": 39.35, "volume": 1249604.0}, {"date": "2019-06-03", "close": 38.99, "volume": 1109074.0}, {"date": "2019-06-04", "close": 39.54, "volume": 692783.0}, {"date": "2019-06-05", "close": 40.45, "volume": 703766.0}, {"date": "2019-06-06", "close": 39.78, "volume": 947624.0}, {"date": "2019-06-07", "close": 40.02, "volume": 406765.0}, {"date": "2019-06-10", "close": 40.08, "volume": 345392.0}, {"date": "2019-06-11", "close": 40.53, "volume": 401847.0}, {"date": "2019-06-12", "close": 40.76, "volume": 238791.0}, {"date": "2019-06-13", "close": 40.47, "volume": 347634.0}, {"date": "2019-06-14", "close": 40.6, "volume": 283306.0}, {"date": "2019-06-17", "close": 40.68, "volume": 254356.0}, {"date": "2019-06-18", "close": 40.35, "volume": 259939.0}, {"date": "2019-06-19", "close": 40.2, "volume": 358461.0}, {"date": "2019-06-20", "close": 39.7, "volume": 594090.0}, {"date": "2019-06-21", "close": 39.06, "volume": 935189.0}, {"date": "2019-06-24", "close": 39.0, "volume": 371732.0}, {"date": "2019-06-25", "close": 39.84, "volume": 495844.0}, {"date": "2019-06-26", "close": 39.82, "volume": 426005.0}, {"date": "2019-06-27", "close": 39.76, "volume": 388799.0}, {"date": "2019-06-28", "close": 40.03, "volume": 1144173.0}, {"date": "2019-07-01", "close": 39.7, "volume": 2037092.0}, {"date": "2019-07-02", "close": 39.91, "volume": 1644267.0}, {"date": "2019-07-03", "close": 41.52, "volume": 671085.0}, {"date": "2019-07-05", "close": 41.47, "volume": 384096.0}, {"date": "2019-07-08", "close": 41.8, "volume": 395944.0}, {"date": "2019-07-09", "close": 41.06, "volume": 421358.0}, {"date": "2019-07-10", "close": 41.51, "volume": 334807.0}, {"date": "2019-07-11", "close": 42.48, "volume": 681548.0}, {"date": "2019-07-12", "close": 43.21, "volume": 714766.0}, {"date": "2019-07-15", "close": 43.4, "volume": 397322.0}, {"date": "2019-07-16", "close": 43.33, "volume": 338070.0}, {"date": "2019-07-17", "close": 42.75, "volume": 538040.0}, {"date": "2019-07-18", "close": 42.68, "volume": 391837.0}, {"date": "2019-07-19", "close": 42.3, "volume": 303687.0}, {"date": "2019-07-22", "close": 42.44, "volume": 276448.0}, {"date": "2019-07-23", "close": 42.92, "volume": 373200.0}, {"date": "2019-07-24", "close": 42.27, "volume": 613205.0}, {"date": "2019-07-25", "close": 42.47, "volume": 615866.0}, {"date": "2019-07-26", "close": 42.91, "volume": 424805.0}, {"date": "2019-07-29", "close": 42.98, "volume": 379067.0}, {"date": "2019-07-30", "close": 43.22, "volume": 621669.0}, {"date": "2019-07-31", "close": 43.85, "volume": 955461.0}, {"date": "2019-08-01", "close": 43.39, "volume": 423181.0}, {"date": "2019-08-02", "close": 42.73, "volume": 638480.0}, {"date": "2019-08-05", "close": 42.21, "volume": 818234.0}, {"date": "2019-08-06", "close": 42.92, "volume": 698967.0}, {"date": "2019-08-07", "close": 43.52, "volume": 465207.0}, {"date": "2019-08-08", "close": 43.96, "volume": 660196.0}, {"date": "2019-08-09", "close": 43.86, "volume": 975335.0}, {"date": "2019-08-12", "close": 43.97, "volume": 538730.0}, {"date": "2019-08-13", "close": 43.8, "volume": 743495.0}, {"date": "2019-08-14", "close": 45.52, "volume": 1895673.0}, {"date": "2019-08-15", "close": 45.25, "volume": 1409114.0}, {"date": "2019-08-16", "close": 45.6, "volume": 1004201.0}, {"date": "2019-08-19", "close": 46.35, "volume": 820942.0}, {"date": "2019-08-20", "close": 46.51, "volume": 703322.0}, {"date": "2019-08-21", "close": 46.5, "volume": 709611.0}, {"date": "2019-08-22", "close": 46.9, "volume": 571902.0}, {"date": "2019-08-23", "close": 45.92, "volume": 489832.0}, {"date": "2019-08-26", "close": 46.46, "volume": 254459.0}, {"date": "2019-08-27", "close": 46.26, "volume": 591892.0}, {"date": "2019-08-28", "close": 46.28, "volume": 331873.0}, {"date": "2019-08-29", "close": 46.76, "volume": 512883.0}, {"date": "2019-08-30", "close": 46.79, "volume": 462821.0}, {"date": "2019-09-03", "close": 46.62, "volume": 332360.0}, {"date": "2019-09-04", "close": 46.67, "volume": 354944.0}, {"date": "2019-09-05", "close": 45.81, "volume": 579479.0}, {"date": "2019-09-06", "close": 45.7, "volume": 493209.0}, {"date": "2019-09-09", "close": 45.83, "volume": 444336.0}, {"date": "2019-09-10", "close": 45.43, "volume": 686165.0}, {"date": "2019-09-11", "close": 45.85, "volume": 1124219.0}, {"date": "2019-09-12", "close": 46.23, "volume": 742159.0}, {"date": "2019-09-13", "close": 46.6, "volume": 977143.0}, {"date": "2019-09-16", "close": 45.75, "volume": 494023.0}, {"date": "2019-09-17", "close": 46.56, "volume": 1380589.0}, {"date": "2019-09-18", "close": 46.2, "volume": 689163.0}, {"date": "2019-09-19", "close": 45.9, "volume": 527033.0}, {"date": "2019-09-20", "close": 46.06, "volume": 1029982.0}, {"date": "2019-09-23", "close": 46.41, "volume": 519169.0}, {"date": "2019-09-24", "close": 46.62, "volume": 429697.0}, {"date": "2019-09-25", "close": 46.69, "volume": 482490.0}, {"date": "2019-09-26", "close": 46.0, "volume": 597909.0}, {"date": "2019-09-27", "close": 45.53, "volume": 631802.0}, {"date": "2019-09-30", "close": 46.01, "volume": 866116.0}, {"date": "2019-10-01", "close": 46.31, "volume": 377109.0}, {"date": "2019-10-02", "close": 45.44, "volume": 707473.0}, {"date": "2019-10-03", "close": 45.21, "volume": 449418.0}, {"date": "2019-10-04", "close": 44.03, "volume": 2016509.0}, {"date": "2019-10-07", "close": 44.04, "volume": 613359.0}, {"date": "2019-10-08", "close": 43.57, "volume": 546207.0}, {"date": "2019-10-09", "close": 43.85, "volume": 514873.0}, {"date": "2019-10-10", "close": 43.46, "volume": 432848.0}, {"date": "2019-10-11", "close": 43.64, "volume": 578286.0}, {"date": "2019-10-14", "close": 43.41, "volume": 323112.0}, {"date": "2019-10-15", "close": 43.54, "volume": 640098.0}, {"date": "2019-10-16", "close": 43.28, "volume": 304901.0}, {"date": "2019-10-17", "close": 43.09, "volume": 845024.0}, {"date": "2019-10-18", "close": 42.98, "volume": 456090.0}, {"date": "2019-10-21", "close": 43.04, "volume": 355445.0}, {"date": "2019-10-22", "close": 42.03, "volume": 407081.0}, {"date": "2019-10-23", "close": 41.62, "volume": 525251.0}, {"date": "2019-10-24", "close": 41.98, "volume": 576426.0}, {"date": "2019-10-25", "close": 42.53, "volume": 483404.0}, {"date": "2019-10-28", "close": 42.75, "volume": 367943.0}, {"date": "2019-10-29", "close": 42.72, "volume": 245463.0}, {"date": "2019-10-30", "close": 43.08, "volume": 310968.0}, {"date": "2019-10-31", "close": 42.61, "volume": 494177.0}, {"date": "2019-11-01", "close": 43.51, "volume": 480335.0}, {"date": "2019-11-04", "close": 43.14, "volume": 474633.0}, {"date": "2019-11-05", "close": 43.17, "volume": 788209.0}, {"date": "2019-11-06", "close": 45.06, "volume": 1724466.0}, {"date": "2019-11-07", "close": 45.75, "volume": 1228021.0}, {"date": "2019-11-08", "close": 44.14, "volume": 714037.0}, {"date": "2019-11-11", "close": 44.7, "volume": 465485.0}, {"date": "2019-11-12", "close": 45.32, "volume": 634174.0}, {"date": "2019-11-13", "close": 45.74, "volume": 547300.0}, {"date": "2019-11-14", "close": 46.17, "volume": 532409.0}, {"date": "2019-11-15", "close": 46.19, "volume": 391643.0}, {"date": "2019-11-18", "close": 46.17, "volume": 514253.0}, {"date": "2019-11-19", "close": 44.83, "volume": 656588.0}, {"date": "2019-11-20", "close": 44.7, "volume": 807688.0}, {"date": "2019-11-21", "close": 44.6, "volume": 5803326.0}, {"date": "2019-11-22", "close": 45.45, "volume": 1655751.0}, {"date": "2019-11-25", "close": 47.12, "volume": 1145069.0}, {"date": "2019-11-26", "close": 47.26, "volume": 1043882.0}, {"date": "2019-11-27", "close": 47.5, "volume": 463953.0}, {"date": "2019-11-29", "close": 47.06, "volume": 344944.0}, {"date": "2019-12-02", "close": 46.69, "volume": 1001562.0}, {"date": "2019-12-03", "close": 46.6, "volume": 598478.0}, {"date": "2019-12-04", "close": 46.7, "volume": 540750.0}, {"date": "2019-12-05", "close": 46.67, "volume": 637324.0}, {"date": "2019-12-06", "close": 47.22, "volume": 562655.0}, {"date": "2019-12-09", "close": 47.45, "volume": 1031566.0}, {"date": "2019-12-10", "close": 47.45, "volume": 986211.0}, {"date": "2019-12-11", "close": 47.17, "volume": 866464.0}, {"date": "2019-12-12", "close": 46.6, "volume": 1111552.0}, {"date": "2019-12-13", "close": 47.24, "volume": 809472.0}, {"date": "2019-12-16", "close": 48.31, "volume": 1332148.0}, {"date": "2019-12-17", "close": 48.87, "volume": 1042070.0}, {"date": "2019-12-18", "close": 48.47, "volume": 1004864.0}, {"date": "2019-12-19", "close": 48.31, "volume": 866662.0}, {"date": "2019-12-20", "close": 49.12, "volume": 1105769.0}, {"date": "2019-12-23", "close": 50.96, "volume": 1060067.0}, {"date": "2019-12-24", "close": 51.02, "volume": 183227.0}, {"date": "2019-12-26", "close": 50.93, "volume": 310065.0}, {"date": "2019-12-27", "close": 51.15, "volume": 540288.0}, {"date": "2019-12-30", "close": 51.51, "volume": 425274.0}, {"date": "2019-12-31", "close": 51.48, "volume": 720674.0}, {"date": "2020-01-02", "close": 51.59, "volume": 1103489.0}, {"date": "2020-01-03", "close": 51.23, "volume": 625965.0}, {"date": "2020-01-06", "close": 52.36, "volume": 1118805.0}, {"date": "2020-01-07", "close": 51.91, "volume": 667861.0}, {"date": "2020-01-08", "close": 52.27, "volume": 561058.0}, {"date": "2020-01-09", "close": 52.42, "volume": 499144.0}, {"date": "2020-01-10", "close": 52.06, "volume": 623212.0}, {"date": "2020-01-13", "close": 50.59, "volume": 1264318.0}, {"date": "2020-01-14", "close": 50.86, "volume": 851206.0}, {"date": "2020-01-15", "close": 51.25, "volume": 838288.0}, {"date": "2020-01-16", "close": 51.72, "volume": 505889.0}, {"date": "2020-01-17", "close": 51.81, "volume": 1002802.0}, {"date": "2020-01-21", "close": 51.31, "volume": 617683.0}, {"date": "2020-01-22", "close": 51.93, "volume": 2076520.0}, {"date": "2020-01-23", "close": 52.3, "volume": 1247732.0}, {"date": "2020-01-24", "close": 52.21, "volume": 590649.0}, {"date": "2020-01-27", "close": 52.18, "volume": 579516.0}, {"date": "2020-01-28", "close": 52.4, "volume": 869148.0}, {"date": "2020-01-29", "close": 52.06, "volume": 480968.0}, {"date": "2020-01-30", "close": 52.36, "volume": 376634.0}, {"date": "2020-01-31", "close": 51.79, "volume": 851851.0}, {"date": "2020-02-03", "close": 52.36, "volume": 1737274.0}, {"date": "2020-02-04", "close": 52.24, "volume": 1688637.0}, {"date": "2020-02-05", "close": 52.6, "volume": 2195604.0}, {"date": "2020-02-06", "close": 52.25, "volume": 952731.0}, {"date": "2020-02-07", "close": 53.04, "volume": 723909.0}, {"date": "2020-02-10", "close": 53.99, "volume": 576732.0}, {"date": "2020-02-11", "close": 53.2, "volume": 610475.0}, {"date": "2020-02-12", "close": 53.61, "volume": 974924.0}, {"date": "2020-02-13", "close": 53.39, "volume": 601645.0}, {"date": "2020-02-14", "close": 53.43, "volume": 600078.0}, {"date": "2020-02-18", "close": 53.13, "volume": 571209.0}, {"date": "2020-02-19", "close": 53.0, "volume": 557002.0}, {"date": "2020-02-20", "close": 53.04, "volume": 543401.0}, {"date": "2020-02-21", "close": 52.8, "volume": 500270.0}, {"date": "2020-02-24", "close": 51.73, "volume": 504377.0}, {"date": "2020-02-25", "close": 50.26, "volume": 893906.0}, {"date": "2020-02-26", "close": 47.46, "volume": 1385809.0}, {"date": "2020-02-27", "close": 43.66, "volume": 2036222.0}, {"date": "2020-02-28", "close": 42.4, "volume": 2162426.0}, {"date": "2020-03-02", "close": 43.21, "volume": 1383033.0}, {"date": "2020-03-03", "close": 42.58, "volume": 1270798.0}, {"date": "2020-03-04", "close": 43.29, "volume": 888673.0}, {"date": "2020-03-05", "close": 39.71, "volume": 997035.0}, {"date": "2020-03-06", "close": 38.94, "volume": 1906059.0}, {"date": "2020-03-09", "close": 34.66, "volume": 2069096.0}, {"date": "2020-03-10", "close": 36.59, "volume": 1477870.0}, {"date": "2020-03-11", "close": 29.99, "volume": 2316428.0}, {"date": "2020-03-12", "close": 22.81, "volume": 3886155.0}, {"date": "2020-03-13", "close": 25.63, "volume": 3021739.0}, {"date": "2020-03-16", "close": 14.72, "volume": 3586708.0}, {"date": "2020-03-17", "close": 11.56, "volume": 5431770.0}, {"date": "2020-03-18", "close": 11.42, "volume": 6934386.0}, {"date": "2020-03-19", "close": 18.17, "volume": 5856835.0}, {"date": "2020-03-20", "close": 15.95, "volume": 6712612.0}, {"date": "2020-03-23", "close": 18.57, "volume": 3595814.0}, {"date": "2020-03-24", "close": 22.27, "volume": 3217046.0}, {"date": "2020-03-25", "close": 26.43, "volume": 4451074.0}, {"date": "2020-03-26", "close": 28.04, "volume": 3669265.0}, {"date": "2020-03-27", "close": 25.75, "volume": 1634378.0}, {"date": "2020-03-30", "close": 25.21, "volume": 2819842.0}, {"date": "2020-03-31", "close": 24.72, "volume": 1908676.0}, {"date": "2020-04-01", "close": 22.48, "volume": 1676659.0}, {"date": "2020-04-02", "close": 22.97, "volume": 1349522.0}, {"date": "2020-04-03", "close": 21.72, "volume": 2010124.0}, {"date": "2020-04-06", "close": 25.33, "volume": 1501060.0}, {"date": "2020-04-07", "close": 25.84, "volume": 1707165.0}, {"date": "2020-04-08", "close": 27.1, "volume": 1413865.0}, {"date": "2020-04-09", "close": 29.28, "volume": 2754274.0}, {"date": "2020-04-13", "close": 27.66, "volume": 1523204.0}, {"date": "2020-04-14", "close": 25.93, "volume": 1607107.0}, {"date": "2020-04-15", "close": 24.0, "volume": 1591885.0}, {"date": "2020-04-16", "close": 21.85, "volume": 12919430.0}, {"date": "2020-04-17", "close": 23.34, "volume": 7348892.0}, {"date": "2020-04-20", "close": 24.13, "volume": 4243617.0}, {"date": "2020-04-21", "close": 23.33, "volume": 2560112.0}, {"date": "2020-04-22", "close": 24.99, "volume": 3135886.0}, {"date": "2020-04-23", "close": 23.7, "volume": 2522872.0}, {"date": "2020-04-24", "close": 25.07, "volume": 1683786.0}, {"date": "2020-04-27", "close": 26.83, "volume": 2209048.0}, {"date": "2020-04-28", "close": 27.96, "volume": 2161362.0}, {"date": "2020-04-29", "close": 30.88, "volume": 2231247.0}, {"date": "2020-04-30", "close": 29.35, "volume": 1513941.0}, {"date": "2020-05-01", "close": 26.91, "volume": 1604396.0}, {"date": "2020-05-04", "close": 26.94, "volume": 2986486.0}, {"date": "2020-05-05", "close": 24.3, "volume": 3197849.0}, {"date": "2020-05-06", "close": 23.37, "volume": 2468565.0}, {"date": "2020-05-07", "close": 23.84, "volume": 2482643.0}, {"date": "2020-05-08", "close": 24.2, "volume": 2425383.0}, {"date": "2020-05-11", "close": 22.86, "volume": 2215553.0}, {"date": "2020-05-12", "close": 21.28, "volume": 2544983.0}, {"date": "2020-05-13", "close": 21.36, "volume": 2277634.0}, {"date": "2020-05-14", "close": 21.95, "volume": 1901753.0}, {"date": "2020-05-15", "close": 21.29, "volume": 1280551.0}, {"date": "2020-05-18", "close": 24.85, "volume": 2013528.0}, {"date": "2020-05-19", "close": 24.14, "volume": 1415268.0}, {"date": "2020-05-20", "close": 24.88, "volume": 1098929.0}, {"date": "2020-05-21", "close": 24.06, "volume": 1306196.0}, {"date": "2020-05-22", "close": 23.29, "volume": 1010844.0}, {"date": "2020-05-26", "close": 26.27, "volume": 1707538.0}, {"date": "2020-05-27", "close": 27.81, "volume": 1469418.0}, {"date": "2020-05-28", "close": 26.24, "volume": 1208266.0}, {"date": "2020-05-29", "close": 26.65, "volume": 1812413.0}, {"date": "2020-06-01", "close": 26.83, "volume": 1376215.0}, {"date": "2020-06-02", "close": 27.26, "volume": 1126736.0}, {"date": "2020-06-03", "close": 28.78, "volume": 1278458.0}, {"date": "2020-06-04", "close": 28.38, "volume": 1235347.0}, {"date": "2020-06-05", "close": 31.44, "volume": 2318702.0}, {"date": "2020-06-08", "close": 32.76, "volume": 2529789.0}, {"date": "2020-06-09", "close": 29.87, "volume": 1706040.0}, {"date": "2020-06-10", "close": 27.88, "volume": 1752432.0}, {"date": "2020-06-11", "close": 25.31, "volume": 1817694.0}, {"date": "2020-06-12", "close": 26.39, "volume": 1381162.0}, {"date": "2020-06-15", "close": 27.29, "volume": 1163607.0}, {"date": "2020-06-16", "close": 28.22, "volume": 1363814.0}, {"date": "2020-06-17", "close": 26.57, "volume": 901023.0}, {"date": "2020-06-18", "close": 26.76, "volume": 832416.0}, {"date": "2020-06-19", "close": 26.16, "volume": 1597488.0}, {"date": "2020-06-22", "close": 25.85, "volume": 999365.0}, {"date": "2020-06-23", "close": 29.88, "volume": 2951208.0}, {"date": "2020-06-24", "close": 28.05, "volume": 1968800.0}, {"date": "2020-06-25", "close": 28.53, "volume": 1825224.0}, {"date": "2020-06-26", "close": 27.88, "volume": 4864232.0}, {"date": "2020-06-29", "close": 29.15, "volume": 1597499.0}, {"date": "2020-06-30", "close": 29.14, "volume": 1902124.0}, {"date": "2020-07-01", "close": 27.74, "volume": 1179469.0}, {"date": "2020-07-02", "close": 26.44, "volume": 1717835.0}, {"date": "2020-07-06", "close": 27.0, "volume": 1344015.0}, {"date": "2020-07-07", "close": 26.52, "volume": 1206204.0}, {"date": "2020-07-08", "close": 26.18, "volume": 1570178.0}, {"date": "2020-07-09", "close": 25.28, "volume": 1747617.0}, {"date": "2020-07-10", "close": 26.32, "volume": 625672.0}, {"date": "2020-07-13", "close": 26.23, "volume": 808796.0}, {"date": "2020-07-14", "close": 26.38, "volume": 743395.0}, {"date": "2020-07-15", "close": 28.5, "volume": 1534104.0}, {"date": "2020-07-16", "close": 27.39, "volume": 1302874.0}, {"date": "2020-07-17", "close": 26.88, "volume": 1247974.0}, {"date": "2020-07-20", "close": 26.3, "volume": 957858.0}, {"date": "2020-07-21", "close": 27.61, "volume": 1346282.0}, {"date": "2020-07-22", "close": 28.1, "volume": 1045556.0}, {"date": "2020-07-23", "close": 28.02, "volume": 998832.0}, {"date": "2020-07-24", "close": 27.91, "volume": 920731.0}, {"date": "2020-07-27", "close": 27.52, "volume": 646401.0}, {"date": "2020-07-28", "close": 26.85, "volume": 509063.0}, {"date": "2020-07-29", "close": 27.61, "volume": 560805.0}, {"date": "2020-07-30", "close": 27.75, "volume": 1003180.0}, {"date": "2020-07-31", "close": 28.02, "volume": 1880881.0}, {"date": "2020-08-03", "close": 28.13, "volume": 1136115.0}, {"date": "2020-08-04", "close": 30.11, "volume": 1173045.0}, {"date": "2020-08-05", "close": 30.96, "volume": 1364977.0}, {"date": "2020-08-06", "close": 31.34, "volume": 823621.0}, {"date": "2020-08-07", "close": 32.47, "volume": 794909.0}, {"date": "2020-08-10", "close": 33.55, "volume": 1223539.0}, {"date": "2020-08-11", "close": 34.71, "volume": 1885694.0}, {"date": "2020-08-12", "close": 33.51, "volume": 2077149.0}, {"date": "2020-08-13", "close": 34.14, "volume": 1052912.0}, {"date": "2020-08-14", "close": 34.5, "volume": 831719.0}, {"date": "2020-08-17", "close": 33.91, "volume": 680363.0}, {"date": "2020-08-18", "close": 33.24, "volume": 735066.0}, {"date": "2020-08-19", "close": 32.61, "volume": 750390.0}, {"date": "2020-08-20", "close": 33.77, "volume": 1275141.0}, {"date": "2020-08-21", "close": 32.84, "volume": 1348321.0}, {"date": "2020-08-24", "close": 33.73, "volume": 751030.0}, {"date": "2020-08-25", "close": 33.4, "volume": 830339.0}, {"date": "2020-08-26", "close": 33.11, "volume": 761734.0}, {"date": "2020-08-27", "close": 35.78, "volume": 1223779.0}, {"date": "2020-08-28", "close": 37.37, "volume": 1429708.0}, {"date": "2020-08-31", "close": 36.51, "volume": 1271843.0}, {"date": "2020-09-01", "close": 36.54, "volume": 805019.0}, {"date": "2020-09-02", "close": 37.43, "volume": 644436.0}, {"date": "2020-09-03", "close": 36.85, "volume": 1390775.0}, {"date": "2020-09-04", "close": 37.08, "volume": 969181.0}, {"date": "2020-09-08", "close": 36.1, "volume": 851746.0}, {"date": "2020-09-09", "close": 37.5, "volume": 805498.0}, {"date": "2020-09-10", "close": 38.25, "volume": 1421486.0}, {"date": "2020-09-11", "close": 37.23, "volume": 808092.0}, {"date": "2020-09-14", "close": 38.46, "volume": 539111.0}, {"date": "2020-09-15", "close": 38.02, "volume": 659079.0}, {"date": "2020-09-16", "close": 38.05, "volume": 885086.0}, {"date": "2020-09-17", "close": 38.47, "volume": 1019394.0}, {"date": "2020-09-18", "close": 37.63, "volume": 1971771.0}, {"date": "2020-09-21", "close": 35.01, "volume": 1847370.0}, {"date": "2020-09-22", "close": 35.33, "volume": 958304.0}, {"date": "2020-09-23", "close": 33.42, "volume": 1188472.0}, {"date": "2020-09-24", "close": 33.2, "volume": 1331359.0}, {"date": "2020-09-25", "close": 33.73, "volume": 962518.0}, {"date": "2020-09-28", "close": 34.79, "volume": 578425.0}, {"date": "2020-09-29", "close": 34.52, "volume": 1151853.0}, {"date": "2020-09-30", "close": 34.62, "volume": 1251856.0}, {"date": "2020-10-01", "close": 35.62, "volume": 833718.0}, {"date": "2020-10-02", "close": 35.99, "volume": 642501.0}, {"date": "2020-10-05", "close": 35.74, "volume": 581783.0}, {"date": "2020-10-06", "close": 36.01, "volume": 1075332.0}, {"date": "2020-10-07", "close": 37.48, "volume": 867542.0}, {"date": "2020-10-08", "close": 38.09, "volume": 876872.0}, {"date": "2020-10-09", "close": 39.25, "volume": 599453.0}, {"date": "2020-10-12", "close": 39.34, "volume": 457684.0}, {"date": "2020-10-13", "close": 38.62, "volume": 735619.0}, {"date": "2020-10-14", "close": 38.34, "volume": 597409.0}, {"date": "2020-10-15", "close": 38.87, "volume": 834957.0}, {"date": "2020-10-16", "close": 38.35, "volume": 1093405.0}, {"date": "2020-10-19", "close": 37.16, "volume": 1165125.0}, {"date": "2020-10-20", "close": 37.05, "volume": 1092302.0}, {"date": "2020-10-21", "close": 36.26, "volume": 1239637.0}, {"date": "2020-10-22", "close": 37.69, "volume": 3085483.0}, {"date": "2020-10-23", "close": 38.18, "volume": 999292.0}, {"date": "2020-10-26", "close": 35.36, "volume": 1074949.0}, {"date": "2020-10-27", "close": 34.69, "volume": 1491573.0}, {"date": "2020-10-28", "close": 32.33, "volume": 1506473.0}, {"date": "2020-10-29", "close": 33.6, "volume": 1283333.0}, {"date": "2020-10-30", "close": 33.61, "volume": 1445092.0}, {"date": "2020-11-02", "close": 35.06, "volume": 1570928.0}, {"date": "2020-11-03", "close": 37.34, "volume": 1770495.0}, {"date": "2020-11-04", "close": 37.16, "volume": 2704018.0}, {"date": "2020-11-05", "close": 37.5, "volume": 1521143.0}, {"date": "2020-11-06", "close": 37.92, "volume": 944309.0}, {"date": "2020-11-09", "close": 46.42, "volume": 3266042.0}, {"date": "2020-11-10", "close": 46.46, "volume": 2481936.0}, {"date": "2020-11-11", "close": 43.74, "volume": 2111195.0}, {"date": "2020-11-12", "close": 42.19, "volume": 1112001.0}, {"date": "2020-11-13", "close": 43.74, "volume": 875429.0}, {"date": "2020-11-16", "close": 46.81, "volume": 1652221.0}, {"date": "2020-11-17", "close": 45.95, "volume": 980630.0}, {"date": "2020-11-18", "close": 45.35, "volume": 1270222.0}, {"date": "2020-11-19", "close": 46.01, "volume": 632230.0}, {"date": "2020-11-20", "close": 43.86, "volume": 835344.0}, {"date": "2020-11-23", "close": 43.53, "volume": 946397.0}, {"date": "2020-11-24", "close": 45.33, "volume": 1411295.0}, {"date": "2020-11-25", "close": 44.24, "volume": 558429.0}, {"date": "2020-11-27", "close": 44.0, "volume": 358404.0}, {"date": "2020-11-30", "close": 43.38, "volume": 879348.0}, {"date": "2020-12-01", "close": 45.64, "volume": 1463167.0}, {"date": "2020-12-02", "close": 46.0, "volume": 1030779.0}, {"date": "2020-12-03", "close": 46.64, "volume": 790438.0}, {"date": "2020-12-04", "close": 48.21, "volume": 988103.0}, {"date": "2020-12-07", "close": 47.04, "volume": 1012250.0}, {"date": "2020-12-08", "close": 47.88, "volume": 1002947.0}, {"date": "2020-12-09", "close": 47.71, "volume": 952562.0}, {"date": "2020-12-10", "close": 47.11, "volume": 1080351.0}, {"date": "2020-12-11", "close": 46.24, "volume": 585653.0}, {"date": "2020-12-14", "close": 44.3, "volume": 626650.0}, {"date": "2020-12-15", "close": 46.18, "volume": 1094730.0}, {"date": "2020-12-16", "close": 46.25, "volume": 709998.0}, {"date": "2020-12-17", "close": 47.48, "volume": 510519.0}, {"date": "2020-12-18", "close": 46.64, "volume": 1567078.0}, {"date": "2020-12-21", "close": 46.49, "volume": 651490.0}, {"date": "2020-12-22", "close": 47.05, "volume": 582316.0}, {"date": "2020-12-23", "close": 48.03, "volume": 490567.0}, {"date": "2020-12-24", "close": 47.97, "volume": 260513.0}, {"date": "2020-12-28", "close": 47.99, "volume": 484110.0}, {"date": "2020-12-29", "close": 47.2, "volume": 447068.0}, {"date": "2020-12-30", "close": 47.54, "volume": 988942.0}, {"date": "2020-12-31", "close": 47.61, "volume": 748303.0}, {"date": "2021-01-04", "close": 46.47, "volume": 918877.0}, {"date": "2021-01-05", "close": 47.25, "volume": 729425.0}, {"date": "2021-01-06", "close": 50.0, "volume": 1539519.0}, {"date": "2021-01-07", "close": 48.8, "volume": 878981.0}, {"date": "2021-01-08", "close": 47.99, "volume": 962013.0}, {"date": "2021-01-11", "close": 47.59, "volume": 1118939.0}, {"date": "2021-01-12", "close": 50.26, "volume": 1533051.0}, {"date": "2021-01-13", "close": 50.29, "volume": 729443.0}, {"date": "2021-01-14", "close": 51.08, "volume": 630141.0}, {"date": "2021-01-15", "close": 51.18, "volume": 830597.0}, {"date": "2021-01-19", "close": 50.31, "volume": 663464.0}, {"date": "2021-01-20", "close": 52.0, "volume": 525871.0}, {"date": "2021-01-21", "close": 51.46, "volume": 432543.0}, {"date": "2021-01-22", "close": 51.54, "volume": 615368.0}, {"date": "2021-01-25", "close": 50.78, "volume": 852018.0}, {"date": "2021-01-26", "close": 49.09, "volume": 565287.0}, {"date": "2021-01-27", "close": 46.36, "volume": 1822403.0}, {"date": "2021-01-28", "close": 48.16, "volume": 705269.0}, {"date": "2021-01-29", "close": 46.88, "volume": 938031.0}, {"date": "2021-02-01", "close": 48.19, "volume": 737544.0}, {"date": "2021-02-02", "close": 50.46, "volume": 727781.0}, {"date": "2021-02-03", "close": 52.55, "volume": 906734.0}, {"date": "2021-02-04", "close": 52.98, "volume": 595619.0}, {"date": "2021-02-05", "close": 52.76, "volume": 587471.0}, {"date": "2021-02-08", "close": 53.76, "volume": 660802.0}, {"date": "2021-02-09", "close": 53.06, "volume": 556651.0}, {"date": "2021-02-10", "close": 52.29, "volume": 765295.0}, {"date": "2021-02-11", "close": 51.31, "volume": 601071.0}, {"date": "2021-02-12", "close": 50.45, "volume": 638693.0}, {"date": "2021-02-16", "close": 51.47, "volume": 766944.0}, {"date": "2021-02-17", "close": 49.9, "volume": 840318.0}, {"date": "2021-02-18", "close": 49.88, "volume": 893433.0}, {"date": "2021-02-19", "close": 52.63, "volume": 607309.0}, {"date": "2021-02-22", "close": 55.08, "volume": 1136300.0}, {"date": "2021-02-23", "close": 54.7, "volume": 805993.0}, {"date": "2021-02-24", "close": 55.52, "volume": 810334.0}, {"date": "2021-02-25", "close": 53.3, "volume": 539737.0}, {"date": "2021-02-26", "close": 54.24, "volume": 936024.0}, {"date": "2021-03-01", "close": 56.04, "volume": 543627.0}, {"date": "2021-03-02", "close": 54.86, "volume": 633225.0}, {"date": "2021-03-03", "close": 56.69, "volume": 758006.0}, {"date": "2021-03-04", "close": 53.95, "volume": 951929.0}, {"date": "2021-03-05", "close": 55.92, "volume": 776651.0}, {"date": "2021-03-08", "close": 55.93, "volume": 522888.0}, {"date": "2021-03-09", "close": 55.39, "volume": 520413.0}, {"date": "2021-03-10", "close": 57.55, "volume": 658081.0}, {"date": "2021-03-11", "close": 57.69, "volume": 759060.0}, {"date": "2021-03-12", "close": 59.76, "volume": 708947.0}, {"date": "2021-03-15", "close": 58.71, "volume": 677571.0}, {"date": "2021-03-16", "close": 55.08, "volume": 937083.0}, {"date": "2021-03-17", "close": 55.83, "volume": 793564.0}, {"date": "2021-03-18", "close": 54.4, "volume": 1348478.0}, {"date": "2021-03-19", "close": 55.82, "volume": 1754750.0}, {"date": "2021-03-22", "close": 54.7, "volume": 648855.0}, {"date": "2021-03-23", "close": 54.24, "volume": 820929.0}, {"date": "2021-03-24", "close": 53.68, "volume": 1305970.0}, {"date": "2021-03-25", "close": 54.61, "volume": 1345392.0}, {"date": "2021-03-26", "close": 57.41, "volume": 810208.0}, {"date": "2021-03-29", "close": 55.04, "volume": 837937.0}, {"date": "2021-03-30", "close": 57.12, "volume": 897020.0}, {"date": "2021-03-31", "close": 57.61, "volume": 1170497.0}, {"date": "2021-04-01", "close": 57.57, "volume": 544363.0}, {"date": "2021-04-05", "close": 57.65, "volume": 746205.0}, {"date": "2021-04-06", "close": 58.38, "volume": 934270.0}, {"date": "2021-04-07", "close": 57.62, "volume": 492355.0}, {"date": "2021-04-08", "close": 57.49, "volume": 774227.0}, {"date": "2021-04-09", "close": 58.03, "volume": 699076.0}, {"date": "2021-04-12", "close": 58.2, "volume": 685299.0}, {"date": "2021-04-13", "close": 57.2, "volume": 664312.0}, {"date": "2021-04-14", "close": 56.41, "volume": 734065.0}, {"date": "2021-04-15", "close": 56.2, "volume": 898869.0}, {"date": "2021-04-16", "close": 57.24, "volume": 1044989.0}, {"date": "2021-04-19", "close": 56.62, "volume": 780279.0}, {"date": "2021-04-20", "close": 54.62, "volume": 953292.0}, {"date": "2021-04-21", "close": 56.57, "volume": 1121044.0}, {"date": "2021-04-22", "close": 55.73, "volume": 823217.0}, {"date": "2021-04-23", "close": 56.26, "volume": 547967.0}, {"date": "2021-04-26", "close": 57.59, "volume": 856487.0}, {"date": "2021-04-27", "close": 57.65, "volume": 795003.0}, {"date": "2021-04-28", "close": 57.42, "volume": 751963.0}, {"date": "2021-04-29", "close": 57.93, "volume": 715449.0}, {"date": "2021-04-30", "close": 58.7, "volume": 869453.0}, {"date": "2021-05-03", "close": 57.52, "volume": 795373.0}, {"date": "2021-05-04", "close": 55.96, "volume": 1080086.0}, {"date": "2021-05-05", "close": 54.29, "volume": 1520091.0}, {"date": "2021-05-06", "close": 53.9, "volume": 1730340.0}, {"date": "2021-05-07", "close": 54.64, "volume": 1535282.0}, {"date": "2021-05-10", "close": 53.94, "volume": 1028573.0}, {"date": "2021-05-11", "close": 52.25, "volume": 1655409.0}, {"date": "2021-05-12", "close": 49.76, "volume": 1272744.0}, {"date": "2021-05-13", "close": 50.7, "volume": 1243481.0}, {"date": "2021-05-14", "close": 52.81, "volume": 1099828.0}, {"date": "2021-05-17", "close": 51.74, "volume": 918027.0}, {"date": "2021-05-18", "close": 48.52, "volume": 6051646.0}, {"date": "2021-05-19", "close": 47.8, "volume": 2425352.0}, {"date": "2021-05-20", "close": 49.87, "volume": 2663727.0}, {"date": "2021-05-21", "close": 49.56, "volume": 1474876.0}, {"date": "2021-05-24", "close": 49.62, "volume": 1256935.0}, {"date": "2021-05-25", "close": 49.59, "volume": 1438177.0}, {"date": "2021-05-26", "close": 50.0, "volume": 863197.0}, {"date": "2021-05-27", "close": 49.05, "volume": 1615661.0}, {"date": "2021-05-28", "close": 50.13, "volume": 1375968.0}, {"date": "2021-06-01", "close": 51.16, "volume": 1838746.0}, {"date": "2021-06-02", "close": 50.69, "volume": 1608767.0}, {"date": "2021-06-03", "close": 49.79, "volume": 1688094.0}, {"date": "2021-06-04", "close": 49.3, "volume": 951889.0}, {"date": "2021-06-07", "close": 51.21, "volume": 1418030.0}, {"date": "2021-06-08", "close": 52.56, "volume": 1198707.0}, {"date": "2021-06-09", "close": 51.59, "volume": 1404298.0}, {"date": "2021-06-10", "close": 51.9, "volume": 1384194.0}, {"date": "2021-06-11", "close": 52.52, "volume": 679252.0}, {"date": "2021-06-14", "close": 51.44, "volume": 876804.0}, {"date": "2021-06-15", "close": 49.95, "volume": 1520806.0}, {"date": "2021-06-16", "close": 48.49, "volume": 1627236.0}, {"date": "2021-06-17", "close": 47.09, "volume": 1028283.0}, {"date": "2021-06-18", "close": 47.11, "volume": 1809023.0}, {"date": "2021-06-21", "close": 48.83, "volume": 1045986.0}, {"date": "2021-06-22", "close": 49.22, "volume": 2337183.0}, {"date": "2021-06-23", "close": 49.75, "volume": 1025140.0}, {"date": "2021-06-24", "close": 49.46, "volume": 1144639.0}, {"date": "2021-06-25", "close": 48.9, "volume": 8051339.0}, {"date": "2021-06-28", "close": 47.59, "volume": 930771.0}, {"date": "2021-06-29", "close": 47.46, "volume": 873335.0}, {"date": "2021-06-30", "close": 48.49, "volume": 1681675.0}, {"date": "2021-07-01", "close": 48.21, "volume": 849554.0}, {"date": "2021-07-02", "close": 47.99, "volume": 754219.0}, {"date": "2021-07-06", "close": 46.86, "volume": 1148362.0}, {"date": "2021-07-07", "close": 46.51, "volume": 1580176.0}, {"date": "2021-07-08", "close": 46.02, "volume": 917251.0}, {"date": "2021-07-09", "close": 48.62, "volume": 1490326.0}, {"date": "2021-07-12", "close": 48.82, "volume": 3889390.0}, {"date": "2021-07-13", "close": 47.65, "volume": 1505953.0}, {"date": "2021-07-14", "close": 47.65, "volume": 1278518.0}, {"date": "2021-07-15", "close": 46.77, "volume": 1169964.0}, {"date": "2021-07-16", "close": 45.36, "volume": 1031616.0}, {"date": "2021-07-19", "close": 43.61, "volume": 1694503.0}, {"date": "2021-07-20", "close": 46.12, "volume": 1667276.0}, {"date": "2021-07-21", "close": 45.73, "volume": 1028692.0}, {"date": "2021-07-22", "close": 44.61, "volume": 1268652.0}, {"date": "2021-07-23", "close": 44.9, "volume": 737900.0}, {"date": "2021-07-26", "close": 45.47, "volume": 1388428.0}, {"date": "2021-07-27", "close": 45.29, "volume": 704921.0}, {"date": "2021-07-28", "close": 45.48, "volume": 1014192.0}, {"date": "2021-07-29", "close": 45.96, "volume": 1329159.0}, {"date": "2021-07-30", "close": 45.82, "volume": 1398883.0}, {"date": "2021-08-02", "close": 44.38, "volume": 1175820.0}, {"date": "2021-08-03", "close": 42.6, "volume": 1913220.0}, {"date": "2021-08-04", "close": 42.78, "volume": 2318225.0}, {"date": "2021-08-05", "close": 43.61, "volume": 1192764.0}, {"date": "2021-08-06", "close": 44.22, "volume": 1795724.0}, {"date": "2021-08-09", "close": 44.09, "volume": 1679394.0}, {"date": "2021-08-10", "close": 46.2, "volume": 1264105.0}, {"date": "2021-08-11", "close": 46.27, "volume": 1351269.0}, {"date": "2021-08-12", "close": 46.37, "volume": 2212044.0}, {"date": "2021-08-13", "close": 46.52, "volume": 1383283.0}, {"date": "2021-08-16", "close": 45.37, "volume": 1464147.0}, {"date": "2021-08-17", "close": 45.25, "volume": 1234386.0}, {"date": "2021-08-18", "close": 44.8, "volume": 1454657.0}, {"date": "2021-08-19", "close": 42.92, "volume": 2798313.0}, {"date": "2021-08-20", "close": 43.13, "volume": 2560956.0}, {"date": "2021-08-23", "close": 44.93, "volume": 1641194.0}, {"date": "2021-08-24", "close": 46.08, "volume": 2203995.0}, {"date": "2021-08-25", "close": 45.68, "volume": 2193597.0}, {"date": "2021-08-26", "close": 46.46, "volume": 2208539.0}, {"date": "2021-08-27", "close": 49.09, "volume": 2755147.0}, {"date": "2021-08-30", "close": 47.86, "volume": 2503503.0}, {"date": "2021-08-31", "close": 50.22, "volume": 6664740.0}, {"date": "2021-09-01", "close": 49.55, "volume": 4273074.0}, {"date": "2021-09-02", "close": 48.98, "volume": 24592090.0}, {"date": "2021-09-03", "close": 46.87, "volume": 3793158.0}, {"date": "2021-09-07", "close": 46.37, "volume": 2658055.0}, {"date": "2021-09-08", "close": 45.6, "volume": 2979753.0}, {"date": "2021-09-09", "close": 45.82, "volume": 2003961.0}, {"date": "2021-09-10", "close": 44.19, "volume": 2006670.0}, {"date": "2021-09-13", "close": 45.33, "volume": 1534851.0}, {"date": "2021-09-14", "close": 44.17, "volume": 1615475.0}, {"date": "2021-09-15", "close": 44.51, "volume": 1256837.0}, {"date": "2021-09-16", "close": 43.99, "volume": 1038896.0}, {"date": "2021-09-17", "close": 45.31, "volume": 3892229.0}, {"date": "2021-09-20", "close": 45.2, "volume": 1486865.0}, {"date": "2021-09-21", "close": 45.2, "volume": 1500447.0}, {"date": "2021-09-22", "close": 46.26, "volume": 1367023.0}, {"date": "2021-09-23", "close": 47.79, "volume": 1305158.0}, {"date": "2021-09-24", "close": 47.46, "volume": 1477267.0}, {"date": "2021-09-27", "close": 49.21, "volume": 1354184.0}, {"date": "2021-09-28", "close": 48.23, "volume": 1144835.0}, {"date": "2021-09-29", "close": 48.17, "volume": 819985.0}, {"date": "2021-09-30", "close": 46.46, "volume": 1478288.0}, {"date": "2021-10-01", "close": 48.84, "volume": 1729603.0}, {"date": "2021-10-04", "close": 48.78, "volume": 1008866.0}, {"date": "2021-10-05", "close": 48.2, "volume": 1094098.0}, {"date": "2021-10-06", "close": 48.58, "volume": 1353297.0}, {"date": "2021-10-07", "close": 48.44, "volume": 1242566.0}, {"date": "2021-10-08", "close": 47.84, "volume": 1673567.0}, {"date": "2021-10-11", "close": 46.93, "volume": 1144803.0}, {"date": "2021-10-12", "close": 47.72, "volume": 1031219.0}, {"date": "2021-10-13", "close": 47.36, "volume": 682207.0}, {"date": "2021-10-14", "close": 47.1, "volume": 754754.0}, {"date": "2021-10-15", "close": 47.36, "volume": 748488.0}, {"date": "2021-10-18", "close": 46.67, "volume": 929960.0}, {"date": "2021-10-19", "close": 47.01, "volume": 1033873.0}, {"date": "2021-10-20", "close": 46.59, "volume": 832717.0}, {"date": "2021-10-21", "close": 46.12, "volume": 1042176.0}, {"date": "2021-10-22", "close": 45.63, "volume": 1128802.0}, {"date": "2021-10-25", "close": 45.17, "volume": 1284917.0}, {"date": "2021-10-26", "close": 45.15, "volume": 1060396.0}, {"date": "2021-10-27", "close": 45.72, "volume": 2014883.0}, {"date": "2021-10-28", "close": 45.83, "volume": 1350470.0}, {"date": "2021-10-29", "close": 45.23, "volume": 1392212.0}, {"date": "2021-11-01", "close": 47.26, "volume": 1062721.0}, {"date": "2021-11-02", "close": 45.91, "volume": 1124394.0}, {"date": "2021-11-03", "close": 46.47, "volume": 1132484.0}, {"date": "2021-11-04", "close": 46.28, "volume": 1058347.0}, {"date": "2021-11-05", "close": 48.54, "volume": 1308316.0}, {"date": "2021-11-08", "close": 47.15, "volume": 1729742.0}, {"date": "2021-11-09", "close": 46.37, "volume": 1730538.0}, {"date": "2021-11-10", "close": 48.54, "volume": 2535978.0}, {"date": "2021-11-11", "close": 47.95, "volume": 1274829.0}, {"date": "2021-11-12", "close": 46.57, "volume": 1759565.0}, {"date": "2021-11-15", "close": 46.82, "volume": 824833.0}, {"date": "2021-11-16", "close": 45.89, "volume": 944598.0}, {"date": "2021-11-17", "close": 44.77, "volume": 1322087.0}, {"date": "2021-11-18", "close": 44.23, "volume": 1540919.0}, {"date": "2021-11-19", "close": 43.9, "volume": 1376013.0}, {"date": "2021-11-22", "close": 45.48, "volume": 1411348.0}, {"date": "2021-11-23", "close": 44.96, "volume": 1261729.0}, {"date": "2021-11-24", "close": 44.42, "volume": 698721.0}, {"date": "2021-11-26", "close": 42.39, "volume": 1284651.0}, {"date": "2021-11-29", "close": 41.97, "volume": 1342945.0}, {"date": "2021-11-30", "close": 40.31, "volume": 1857548.0}, {"date": "2021-12-01", "close": 38.97, "volume": 2350009.0}, {"date": "2021-12-02", "close": 41.11, "volume": 1607512.0}, {"date": "2021-12-03", "close": 40.59, "volume": 976530.0}, {"date": "2021-12-06", "close": 44.01, "volume": 1764408.0}, {"date": "2021-12-07", "close": 45.23, "volume": 1773381.0}, {"date": "2021-12-08", "close": 46.26, "volume": 1843714.0}, {"date": "2021-12-09", "close": 45.98, "volume": 1492966.0}, {"date": "2021-12-10", "close": 45.72, "volume": 1158377.0}, {"date": "2021-12-13", "close": 43.06, "volume": 1806586.0}, {"date": "2021-12-14", "close": 43.75, "volume": 1559477.0}, {"date": "2021-12-15", "close": 43.45, "volume": 1786280.0}, {"date": "2021-12-16", "close": 42.89, "volume": 1585175.0}, {"date": "2021-12-17", "close": 42.99, "volume": 2446931.0}, {"date": "2021-12-20", "close": 41.61, "volume": 2731717.0}, {"date": "2021-12-21", "close": 43.75, "volume": 1531089.0}, {"date": "2021-12-22", "close": 44.41, "volume": 992607.0}, {"date": "2021-12-23", "close": 45.16, "volume": 905374.0}, {"date": "2021-12-27", "close": 45.92, "volume": 607596.0}, {"date": "2021-12-28", "close": 45.39, "volume": 1190210.0}, {"date": "2021-12-29", "close": 45.54, "volume": 686219.0}, {"date": "2021-12-30", "close": 45.54, "volume": 904130.0}, {"date": "2021-12-31", "close": 45.89, "volume": 743046.0}, {"date": "2022-01-03", "close": 46.39, "volume": 1326706.0}, {"date": "2022-01-04", "close": 46.19, "volume": 1192149.0}, {"date": "2022-01-05", "close": 46.59, "volume": 1003832.0}, {"date": "2022-01-06", "close": 46.66, "volume": 988443.0}, {"date": "2022-01-07", "close": 46.76, "volume": 792042.0}, {"date": "2022-01-10", "close": 46.69, "volume": 1325143.0}, {"date": "2022-01-11", "close": 47.67, "volume": 959542.0}, {"date": "2022-01-12", "close": 46.96, "volume": 1401677.0}, {"date": "2022-01-13", "close": 48.62, "volume": 1174199.0}, {"date": "2022-01-14", "close": 48.07, "volume": 1378697.0}, {"date": "2022-01-18", "close": 46.84, "volume": 991731.0}, {"date": "2022-01-19", "close": 45.86, "volume": 897556.0}, {"date": "2022-01-20", "close": 45.18, "volume": 1450712.0}, {"date": "2022-01-21", "close": 43.38, "volume": 1416082.0}, {"date": "2022-01-24", "close": 44.79, "volume": 1906671.0}, {"date": "2022-01-25", "close": 44.07, "volume": 1291818.0}, {"date": "2022-01-26", "close": 42.86, "volume": 1421312.0}, {"date": "2022-01-27", "close": 41.24, "volume": 1611242.0}, {"date": "2022-01-28", "close": 41.82, "volume": 2448630.0}, {"date": "2022-01-31", "close": 42.19, "volume": 1544596.0}, {"date": "2022-02-01", "close": 43.4, "volume": 1921614.0}, {"date": "2022-02-02", "close": 43.81, "volume": 1627573.0}, {"date": "2022-02-03", "close": 43.14, "volume": 1342475.0}, {"date": "2022-02-04", "close": 42.91, "volume": 1106165.0}, {"date": "2022-02-07", "close": 43.82, "volume": 1184308.0}, {"date": "2022-02-08", "close": 45.56, "volume": 2107232.0}, {"date": "2022-02-09", "close": 51.68, "volume": 4316595.0}, {"date": "2022-02-10", "close": 53.2, "volume": 2768057.0}, {"date": "2022-02-11", "close": 52.68, "volume": 2082005.0}, {"date": "2022-02-14", "close": 51.9, "volume": 1948609.0}, {"date": "2022-02-15", "close": 53.14, "volume": 2596441.0}, {"date": "2022-02-16", "close": 54.1, "volume": 1877490.0}, {"date": "2022-02-17", "close": 52.79, "volume": 2293978.0}, {"date": "2022-02-18", "close": 53.31, "volume": 1842266.0}, {"date": "2022-02-22", "close": 53.25, "volume": 2152337.0}, {"date": "2022-02-23", "close": 53.65, "volume": 1925741.0}, {"date": "2022-02-24", "close": 55.18, "volume": 2386653.0}, {"date": "2022-02-25", "close": 56.59, "volume": 1366090.0}, {"date": "2022-02-28", "close": 56.04, "volume": 1729913.0}, {"date": "2022-03-01", "close": 56.06, "volume": 2512520.0}, {"date": "2022-03-02", "close": 57.45, "volume": 1760438.0}, {"date": "2022-03-03", "close": 54.25, "volume": 1589331.0}, {"date": "2022-03-04", "close": 51.89, "volume": 2397493.0}, {"date": "2022-03-07", "close": 45.54, "volume": 2674169.0}, {"date": "2022-03-08", "close": 43.92, "volume": 2898182.0}, {"date": "2022-03-09", "close": 47.72, "volume": 2394186.0}, {"date": "2022-03-10", "close": 48.18, "volume": 1411412.0}, {"date": "2022-03-11", "close": 47.59, "volume": 1046812.0}, {"date": "2022-03-14", "close": 46.42, "volume": 1427142.0}, {"date": "2022-03-15", "close": 48.54, "volume": 1045833.0}, {"date": "2022-03-16", "close": 51.44, "volume": 1353196.0}, {"date": "2022-03-17", "close": 51.49, "volume": 1005353.0}, {"date": "2022-03-18", "close": 53.18, "volume": 1852975.0}, {"date": "2022-03-21", "close": 51.62, "volume": 1142666.0}, {"date": "2022-03-22", "close": 51.8, "volume": 1116491.0}, {"date": "2022-03-23", "close": 51.34, "volume": 858515.0}, {"date": "2022-03-24", "close": 52.14, "volume": 1076695.0}, {"date": "2022-03-25", "close": 51.95, "volume": 1052966.0}, {"date": "2022-03-28", "close": 51.48, "volume": 941760.0}, {"date": "2022-03-29", "close": 52.83, "volume": 1205080.0}, {"date": "2022-03-30", "close": 51.72, "volume": 703387.0}, {"date": "2022-03-31", "close": 50.91, "volume": 931564.0}, {"date": "2022-04-01", "close": 50.92, "volume": 2071932.0}, {"date": "2022-04-04", "close": 51.61, "volume": 1020396.0}, {"date": "2022-04-05", "close": 49.94, "volume": 1386402.0}, {"date": "2022-04-06", "close": 48.65, "volume": 1318663.0}, {"date": "2022-04-07", "close": 48.64, "volume": 1130124.0}, {"date": "2022-04-08", "close": 49.32, "volume": 1086581.0}, {"date": "2022-04-11", "close": 49.82, "volume": 1041176.0}, {"date": "2022-04-12", "close": 49.35, "volume": 1523697.0}, {"date": "2022-04-13", "close": 51.19, "volume": 1328834.0}, {"date": "2022-04-14", "close": 50.17, "volume": 1005742.0}, {"date": "2022-04-18", "close": 50.36, "volume": 761292.0}, {"date": "2022-04-19", "close": 52.08, "volume": 1022731.0}, {"date": "2022-04-20", "close": 53.66, "volume": 1504768.0}, {"date": "2022-04-21", "close": 53.06, "volume": 1266827.0}, {"date": "2022-04-22", "close": 52.52, "volume": 971678.0}, {"date": "2022-04-25", "close": 53.91, "volume": 1345960.0}, {"date": "2022-04-26", "close": 51.82, "volume": 1149355.0}, {"date": "2022-04-27", "close": 51.43, "volume": 1258933.0}, {"date": "2022-04-28", "close": 51.64, "volume": 1130087.0}, {"date": "2022-04-29", "close": 49.25, "volume": 1098301.0}, {"date": "2022-05-02", "close": 50.33, "volume": 1329956.0}, {"date": "2022-05-03", "close": 50.37, "volume": 1248885.0}, {"date": "2022-05-04", "close": 51.46, "volume": 1191822.0}, {"date": "2022-05-05", "close": 48.86, "volume": 988859.0}, {"date": "2022-05-06", "close": 48.65, "volume": 1383543.0}, {"date": "2022-05-09", "close": 45.4, "volume": 1701348.0}, {"date": "2022-05-10", "close": 47.54, "volume": 2783478.0}, {"date": "2022-05-11", "close": 43.14, "volume": 3765892.0}, {"date": "2022-05-12", "close": 43.0, "volume": 2186490.0}, {"date": "2022-05-13", "close": 45.23, "volume": 1507724.0}, {"date": "2022-05-16", "close": 44.24, "volume": 840130.0}, {"date": "2022-05-17", "close": 46.49, "volume": 1171451.0}, {"date": "2022-05-18", "close": 43.62, "volume": 1627492.0}, {"date": "2022-05-19", "close": 42.67, "volume": 2099138.0}, {"date": "2022-05-20", "close": 40.36, "volume": 2101573.0}, {"date": "2022-05-23", "close": 41.81, "volume": 1670957.0}, {"date": "2022-05-24", "close": 38.87, "volume": 1356497.0}, {"date": "2022-05-25", "close": 40.91, "volume": 1374061.0}, {"date": "2022-05-26", "close": 43.5, "volume": 1507662.0}, {"date": "2022-05-27", "close": 44.26, "volume": 989167.0}, {"date": "2022-05-31", "close": 43.34, "volume": 1548642.0}, {"date": "2022-06-01", "close": 42.45, "volume": 2650046.0}, {"date": "2022-06-02", "close": 43.15, "volume": 1588827.0}, {"date": "2022-06-03", "close": 42.65, "volume": 1467580.0}, {"date": "2022-06-06", "close": 43.46, "volume": 1129479.0}, {"date": "2022-06-07", "close": 43.78, "volume": 1349557.0}, {"date": "2022-06-08", "close": 42.64, "volume": 1226786.0}, {"date": "2022-06-09", "close": 41.83, "volume": 1251063.0}, {"date": "2022-06-10", "close": 40.91, "volume": 1291371.0}, {"date": "2022-06-13", "close": 39.05, "volume": 1857024.0}, {"date": "2022-06-14", "close": 38.91, "volume": 2149204.0}, {"date": "2022-06-15", "close": 39.85, "volume": 1827172.0}, {"date": "2022-06-16", "close": 39.31, "volume": 2074835.0}, {"date": "2022-06-17", "close": 41.27, "volume": 2950266.0}, {"date": "2022-06-21", "close": 42.18, "volume": 1904331.0}, {"date": "2022-06-22", "close": 42.16, "volume": 2929579.0}, {"date": "2022-06-23", "close": 42.95, "volume": 2251950.0}, {"date": "2022-06-24", "close": 48.0, "volume": 19649900.0}, {"date": "2022-06-27", "close": 46.8, "volume": 2558013.0}, {"date": "2022-06-28", "close": 46.17, "volume": 1500959.0}, {"date": "2022-06-29", "close": 46.32, "volume": 1691414.0}, {"date": "2022-06-30", "close": 45.98, "volume": 1734719.0}, {"date": "2022-07-01", "close": 47.34, "volume": 1321590.0}, {"date": "2022-07-05", "close": 47.24, "volume": 1707663.0}, {"date": "2022-07-06", "close": 46.14, "volume": 2189027.0}, {"date": "2022-07-07", "close": 47.03, "volume": 1323154.0}, {"date": "2022-07-08", "close": 47.45, "volume": 1140110.0}, {"date": "2022-07-11", "close": 47.88, "volume": 1636519.0}, {"date": "2022-07-12", "close": 48.17, "volume": 1415835.0}, {"date": "2022-07-13", "close": 47.98, "volume": 1151086.0}, {"date": "2022-07-14", "close": 48.12, "volume": 824306.0}, {"date": "2022-07-15", "close": 49.7, "volume": 1580054.0}, {"date": "2022-07-18", "close": 49.23, "volume": 1430994.0}, {"date": "2022-07-19", "close": 50.44, "volume": 938875.0}, {"date": "2022-07-20", "close": 50.99, "volume": 608711.0}, {"date": "2022-07-21", "close": 51.18, "volume": 727836.0}, {"date": "2022-07-22", "close": 50.83, "volume": 853223.0}, {"date": "2022-07-25", "close": 51.23, "volume": 706557.0}, {"date": "2022-07-26", "close": 50.62, "volume": 936034.0}, {"date": "2022-07-27", "close": 50.88, "volume": 664224.0}, {"date": "2022-07-28", "close": 51.32, "volume": 851757.0}, {"date": "2022-07-29", "close": 49.71, "volume": 1144596.0}, {"date": "2022-08-01", "close": 50.76, "volume": 865210.0}, {"date": "2022-08-02", "close": 50.53, "volume": 540733.0}, {"date": "2022-08-03", "close": 50.69, "volume": 596545.0}, {"date": "2022-08-04", "close": 51.38, "volume": 655022.0}, {"date": "2022-08-05", "close": 50.91, "volume": 721118.0}, {"date": "2022-08-08", "close": 51.35, "volume": 818384.0}, {"date": "2022-08-09", "close": 49.15, "volume": 1340824.0}, {"date": "2022-08-10", "close": 50.68, "volume": 1623060.0}, {"date": "2022-08-11", "close": 50.81, "volume": 783182.0}, {"date": "2022-08-12", "close": 51.64, "volume": 738258.0}, {"date": "2022-08-15", "close": 53.09, "volume": 957560.0}, {"date": "2022-08-16", "close": 53.32, "volume": 1187109.0}, {"date": "2022-08-17", "close": 52.46, "volume": 1623434.0}, {"date": "2022-08-18", "close": 52.25, "volume": 1186133.0}, {"date": "2022-08-19", "close": 51.05, "volume": 941136.0}, {"date": "2022-08-22", "close": 50.24, "volume": 795835.0}, {"date": "2022-08-23", "close": 49.99, "volume": 727445.0}, {"date": "2022-08-24", "close": 51.03, "volume": 878745.0}, {"date": "2022-08-25", "close": 51.59, "volume": 757027.0}, {"date": "2022-08-26", "close": 50.73, "volume": 2054965.0}, {"date": "2022-08-29", "close": 50.36, "volume": 789487.0}, {"date": "2022-08-30", "close": 49.99, "volume": 1221910.0}, {"date": "2022-08-31", "close": 49.98, "volume": 1214675.0}, {"date": "2022-09-01", "close": 49.24, "volume": 851024.0}, {"date": "2022-09-02", "close": 49.12, "volume": 1220712.0}, {"date": "2022-09-06", "close": 48.78, "volume": 1131328.0}, {"date": "2022-09-07", "close": 50.53, "volume": 1036568.0}, {"date": "2022-09-08", "close": 50.74, "volume": 762949.0}, {"date": "2022-09-09", "close": 51.94, "volume": 873925.0}, {"date": "2022-09-12", "close": 53.19, "volume": 1153707.0}, {"date": "2022-09-13", "close": 50.22, "volume": 838008.0}, {"date": "2022-09-14", "close": 49.76, "volume": 1082540.0}, {"date": "2022-09-15", "close": 49.14, "volume": 878462.0}, {"date": "2022-09-16", "close": 48.59, "volume": 1629316.0}, {"date": "2022-09-19", "close": 49.5, "volume": 792693.0}, {"date": "2022-09-20", "close": 48.89, "volume": 1052551.0}, {"date": "2022-09-21", "close": 47.37, "volume": 907509.0}, {"date": "2022-09-22", "close": 45.9, "volume": 678998.0}, {"date": "2022-09-23", "close": 44.83, "volume": 1086607.0}, {"date": "2022-09-26", "close": 43.64, "volume": 969472.0}, {"date": "2022-09-27", "close": 43.53, "volume": 1146303.0}, {"date": "2022-09-28", "close": 44.63, "volume": 897698.0}, {"date": "2022-09-29", "close": 43.31, "volume": 615948.0}, {"date": "2022-09-30", "close": 42.95, "volume": 1115994.0}, {"date": "2022-10-03", "close": 44.16, "volume": 807555.0}, {"date": "2022-10-04", "close": 46.44, "volume": 898456.0}, {"date": "2022-10-05", "close": 46.74, "volume": 1029738.0}, {"date": "2022-10-06", "close": 46.02, "volume": 661307.0}, {"date": "2022-10-07", "close": 44.88, "volume": 909535.0}, {"date": "2022-10-10", "close": 45.34, "volume": 572865.0}, {"date": "2022-10-11", "close": 45.81, "volume": 1040293.0}, {"date": "2022-10-12", "close": 45.51, "volume": 490936.0}, {"date": "2022-10-13", "close": 45.73, "volume": 1306369.0}, {"date": "2022-10-14", "close": 44.56, "volume": 846743.0}, {"date": "2022-10-17", "close": 45.81, "volume": 1367293.0}, {"date": "2022-10-18", "close": 46.85, "volume": 960078.0}, {"date": "2022-10-19", "close": 46.36, "volume": 1086925.0}, {"date": "2022-10-20", "close": 45.77, "volume": 949569.0}, {"date": "2022-10-21", "close": 47.5, "volume": 1219966.0}, {"date": "2022-10-24", "close": 48.05, "volume": 646901.0}, {"date": "2022-10-25", "close": 49.77, "volume": 703613.0}, {"date": "2022-10-26", "close": 50.12, "volume": 679210.0}, {"date": "2022-10-27", "close": 50.43, "volume": 658550.0}, {"date": "2022-10-28", "close": 52.58, "volume": 917428.0}, {"date": "2022-10-31", "close": 52.04, "volume": 1081274.0}, {"date": "2022-11-01", "close": 52.67, "volume": 889039.0}, {"date": "2022-11-02", "close": 51.05, "volume": 732648.0}, {"date": "2022-11-03", "close": 51.02, "volume": 695917.0}, {"date": "2022-11-04", "close": 52.06, "volume": 700411.0}, {"date": "2022-11-07", "close": 51.73, "volume": 800174.0}, {"date": "2022-11-08", "close": 51.84, "volume": 1259179.0}, {"date": "2022-11-09", "close": 54.53, "volume": 2259223.0}, {"date": "2022-11-10", "close": 56.26, "volume": 2807714.0}, {"date": "2022-11-11", "close": 56.46, "volume": 1683475.0}, {"date": "2022-11-14", "close": 57.94, "volume": 2177463.0}, {"date": "2022-11-15", "close": 58.09, "volume": 1520515.0}, {"date": "2022-11-16", "close": 58.69, "volume": 1054277.0}, {"date": "2022-11-17", "close": 58.54, "volume": 1046331.0}, {"date": "2022-11-18", "close": 58.27, "volume": 916853.0}, {"date": "2022-11-21", "close": 58.21, "volume": 844459.0}, {"date": "2022-11-22", "close": 59.32, "volume": 930259.0}, {"date": "2022-11-23", "close": 58.48, "volume": 932170.0}, {"date": "2022-11-25", "close": 58.41, "volume": 406756.0}, {"date": "2022-11-28", "close": 58.96, "volume": 862875.0}, {"date": "2022-11-29", "close": 59.03, "volume": 1300676.0}, {"date": "2022-11-30", "close": 60.98, "volume": 1386164.0}, {"date": "2022-12-01", "close": 60.91, "volume": 1092836.0}, {"date": "2022-12-02", "close": 60.78, "volume": 1103410.0}, {"date": "2022-12-05", "close": 60.26, "volume": 915135.0}, {"date": "2022-12-06", "close": 60.1, "volume": 1308351.0}, {"date": "2022-12-07", "close": 60.05, "volume": 972699.0}, {"date": "2022-12-08", "close": 60.2, "volume": 947682.0}, {"date": "2022-12-09", "close": 59.68, "volume": 1597916.0}, {"date": "2022-12-12", "close": 60.42, "volume": 635431.0}, {"date": "2022-12-13", "close": 61.23, "volume": 820207.0}, {"date": "2022-12-14", "close": 60.96, "volume": 1193722.0}, {"date": "2022-12-15", "close": 60.75, "volume": 1096556.0}, {"date": "2022-12-16", "close": 60.56, "volume": 3323599.0}, {"date": "2022-12-19", "close": 60.1, "volume": 2095183.0}, {"date": "2022-12-20", "close": 60.05, "volume": 2950705.0}, {"date": "2022-12-21", "close": 60.18, "volume": 1156386.0}, {"date": "2022-12-22", "close": 59.03, "volume": 1146180.0}, {"date": "2022-12-23", "close": 59.9, "volume": 601403.0}, {"date": "2022-12-27", "close": 59.31, "volume": 624123.0}, {"date": "2022-12-28", "close": 58.52, "volume": 638304.0}, {"date": "2022-12-29", "close": 58.94, "volume": 602972.0}, {"date": "2022-12-30", "close": 58.39, "volume": 817899.0}, {"date": "2023-01-03", "close": 56.89, "volume": 1063110.0}, {"date": "2023-01-04", "close": 57.18, "volume": 1424043.0}, {"date": "2023-01-05", "close": 56.71, "volume": 1789086.0}, {"date": "2023-01-06", "close": 59.89, "volume": 2515960.0}, {"date": "2023-01-09", "close": 59.11, "volume": 1397407.0}, {"date": "2023-01-10", "close": 58.71, "volume": 1244847.0}, {"date": "2023-01-11", "close": 58.81, "volume": 1268800.0}, {"date": "2023-01-12", "close": 58.91, "volume": 1270407.0}, {"date": "2023-01-13", "close": 60.12, "volume": 928594.0}, {"date": "2023-01-17", "close": 59.25, "volume": 1283803.0}, {"date": "2023-01-18", "close": 59.01, "volume": 1615097.0}, {"date": "2023-01-19", "close": 58.53, "volume": 1110247.0}, {"date": "2023-01-20", "close": 59.31, "volume": 688100.0}, {"date": "2023-01-23", "close": 59.61, "volume": 822811.0}, {"date": "2023-01-24", "close": 59.82, "volume": 596522.0}, {"date": "2023-01-25", "close": 59.94, "volume": 638979.0}, {"date": "2023-01-26", "close": 60.42, "volume": 624355.0}, {"date": "2023-01-27", "close": 59.87, "volume": 1045518.0}, {"date": "2023-01-30", "close": 59.97, "volume": 1022975.0}, {"date": "2023-01-31", "close": 61.32, "volume": 1322273.0}, {"date": "2023-02-01", "close": 62.67, "volume": 1254793.0}, {"date": "2023-02-02", "close": 60.99, "volume": 1579464.0}, {"date": "2023-02-03", "close": 61.12, "volume": 1088888.0}, {"date": "2023-02-06", "close": 61.88, "volume": 1180807.0}, {"date": "2023-02-07", "close": 61.79, "volume": 2200880.0}, {"date": "2023-02-08", "close": 59.89, "volume": 2978946.0}, {"date": "2023-02-09", "close": 58.91, "volume": 2932857.0}, {"date": "2023-02-10", "close": 58.74, "volume": 1658939.0}, {"date": "2023-02-13", "close": 60.12, "volume": 920860.0}, {"date": "2023-02-14", "close": 60.23, "volume": 1567500.0}, {"date": "2023-02-15", "close": 59.8, "volume": 1459266.0}, {"date": "2023-02-16", "close": 59.79, "volume": 780288.0}, {"date": "2023-02-17", "close": 59.81, "volume": 1354273.0}, {"date": "2023-02-21", "close": 58.67, "volume": 524369.0}, {"date": "2023-02-22", "close": 58.69, "volume": 1000299.0}, {"date": "2023-02-23", "close": 58.56, "volume": 1078538.0}, {"date": "2023-02-24", "close": 58.61, "volume": 927760.0}, {"date": "2023-02-27", "close": 57.98, "volume": 747787.0}, {"date": "2023-02-28", "close": 56.59, "volume": 1729536.0}, {"date": "2023-03-01", "close": 57.3, "volume": 1120037.0}, {"date": "2023-03-02", "close": 57.71, "volume": 646296.0}, {"date": "2023-03-03", "close": 57.83, "volume": 581539.0}, {"date": "2023-03-06", "close": 57.9, "volume": 1261151.0}, {"date": "2023-03-07", "close": 57.48, "volume": 847731.0}, {"date": "2023-03-08", "close": 56.91, "volume": 1640438.0}, {"date": "2023-03-09", "close": 55.48, "volume": 1813339.0}, {"date": "2023-03-10", "close": 54.6, "volume": 1149686.0}, {"date": "2023-03-13", "close": 54.0, "volume": 1332723.0}, {"date": "2023-03-14", "close": 54.42, "volume": 1293992.0}, {"date": "2023-03-15", "close": 54.52, "volume": 2664903.0}, {"date": "2023-03-16", "close": 54.72, "volume": 1349822.0}, {"date": "2023-03-17", "close": 54.52, "volume": 1927514.0}, {"date": "2023-03-20", "close": 55.24, "volume": 804067.0}, {"date": "2023-03-21", "close": 56.85, "volume": 767359.0}, {"date": "2023-03-22", "close": 56.13, "volume": 741077.0}, {"date": "2023-03-23", "close": 56.01, "volume": 708631.0}, {"date": "2023-03-24", "close": 56.98, "volume": 748636.0}, {"date": "2023-03-27", "close": 57.85, "volume": 796438.0}, {"date": "2023-03-28", "close": 58.15, "volume": 1049649.0}, {"date": "2023-03-29", "close": 59.07, "volume": 1686915.0}, {"date": "2023-03-30", "close": 59.62, "volume": 936763.0}, {"date": "2023-03-31", "close": 60.34, "volume": 947453.0}, {"date": "2023-04-03", "close": 60.66, "volume": 773445.0}, {"date": "2023-04-04", "close": 60.0, "volume": 1172371.0}, {"date": "2023-04-05", "close": 59.94, "volume": 1071407.0}, {"date": "2023-04-06", "close": 60.0, "volume": 726315.0}, {"date": "2023-04-10", "close": 60.43, "volume": 611292.0}, {"date": "2023-04-11", "close": 61.41, "volume": 804133.0}, {"date": "2023-04-12", "close": 60.75, "volume": 1109896.0}, {"date": "2023-04-13", "close": 60.54, "volume": 1639801.0}, {"date": "2023-04-14", "close": 60.3, "volume": 840936.0}, {"date": "2023-04-17", "close": 61.41, "volume": 625405.0}, {"date": "2023-04-18", "close": 62.27, "volume": 1077438.0}, {"date": "2023-04-19", "close": 61.56, "volume": 736215.0}, {"date": "2023-04-20", "close": 60.93, "volume": 890694.0}, {"date": "2023-04-21", "close": 61.95, "volume": 519316.0}, {"date": "2023-04-24", "close": 61.77, "volume": 751969.0}, {"date": "2023-04-25", "close": 60.33, "volume": 608241.0}, {"date": "2023-04-26", "close": 60.0, "volume": 675183.0}, {"date": "2023-04-27", "close": 61.15, "volume": 582274.0}, {"date": "2023-04-28", "close": 62.69, "volume": 806633.0}, {"date": "2023-05-01", "close": 62.03, "volume": 1042473.0}, {"date": "2023-05-02", "close": 61.74, "volume": 969287.0}, {"date": "2023-05-03", "close": 61.6, "volume": 749666.0}, {"date": "2023-05-04", "close": 60.93, "volume": 995904.0}, {"date": "2023-05-05", "close": 62.01, "volume": 1076370.0}, {"date": "2023-05-08", "close": 61.17, "volume": 1005951.0}, {"date": "2023-05-09", "close": 61.7, "volume": 1826633.0}, {"date": "2023-05-10", "close": 59.65, "volume": 2349284.0}, {"date": "2023-05-11", "close": 60.08, "volume": 1324042.0}, {"date": "2023-05-12", "close": 60.27, "volume": 1077511.0}, {"date": "2023-05-15", "close": 59.57, "volume": 782318.0}, {"date": "2023-05-16", "close": 58.32, "volume": 750456.0}, {"date": "2023-05-17", "close": 58.21, "volume": 852733.0}, {"date": "2023-05-18", "close": 57.98, "volume": 891316.0}, {"date": "2023-05-19", "close": 57.2, "volume": 575733.0}, {"date": "2023-05-22", "close": 57.43, "volume": 817793.0}, {"date": "2023-05-23", "close": 55.82, "volume": 905101.0}, {"date": "2023-05-24", "close": 55.86, "volume": 824657.0}, {"date": "2023-05-25", "close": 55.49, "volume": 674090.0}, {"date": "2023-05-26", "close": 56.7, "volume": 956278.0}, {"date": "2023-05-30", "close": 55.63, "volume": 972078.0}, {"date": "2023-05-31", "close": 55.29, "volume": 1181184.0}, {"date": "2023-06-01", "close": 55.65, "volume": 1349011.0}, {"date": "2023-06-02", "close": 57.15, "volume": 904259.0}, {"date": "2023-06-05", "close": 56.75, "volume": 646534.0}, {"date": "2023-06-06", "close": 56.75, "volume": 530263.0}, {"date": "2023-06-07", "close": 56.06, "volume": 925759.0}, {"date": "2023-06-08", "close": 56.01, "volume": 589082.0}, {"date": "2023-06-09", "close": 55.21, "volume": 584303.0}, {"date": "2023-06-12", "close": 55.41, "volume": 647637.0}, {"date": "2023-06-13", "close": 56.19, "volume": 885521.0}, {"date": "2023-06-14", "close": 56.41, "volume": 851230.0}, {"date": "2023-06-15", "close": 56.85, "volume": 777308.0}, {"date": "2023-06-16", "close": 56.31, "volume": 1654912.0}, {"date": "2023-06-20", "close": 54.83, "volume": 1618231.0}, {"date": "2023-06-21", "close": 56.22, "volume": 843224.0}, {"date": "2023-06-22", "close": 56.86, "volume": 930376.0}, {"date": "2023-06-23", "close": 57.77, "volume": 2200610.0}, {"date": "2023-06-26", "close": 57.84, "volume": 745653.0}, {"date": "2023-06-27", "close": 59.39, "volume": 782243.0}, {"date": "2023-06-28", "close": 59.65, "volume": 1335555.0}, {"date": "2023-06-29", "close": 60.05, "volume": 1121815.0}, {"date": "2023-06-30", "close": 60.24, "volume": 1379671.0}, {"date": "2023-07-03", "close": 60.86, "volume": 527800.0}, {"date": "2023-07-05", "close": 60.43, "volume": 1156788.0}, {"date": "2023-07-06", "close": 59.75, "volume": 1163302.0}, {"date": "2023-07-07", "close": 60.38, "volume": 1180000.0}, {"date": "2023-07-10", "close": 60.71, "volume": 639178.0}, {"date": "2023-07-11", "close": 60.97, "volume": 550988.0}, {"date": "2023-07-12", "close": 61.41, "volume": 559198.0}, {"date": "2023-07-13", "close": 61.11, "volume": 729601.0}, {"date": "2023-07-14", "close": 60.13, "volume": 782768.0}, {"date": "2023-07-17", "close": 60.98, "volume": 720138.0}, {"date": "2023-07-18", "close": 60.18, "volume": 606274.0}, {"date": "2023-07-19", "close": 61.46, "volume": 1270127.0}, {"date": "2023-07-20", "close": 61.7, "volume": 484652.0}, {"date": "2023-07-21", "close": 61.97, "volume": 955674.0}, {"date": "2023-07-24", "close": 61.9, "volume": 901520.0}, {"date": "2023-07-25", "close": 62.0, "volume": 572527.0}, {"date": "2023-07-26", "close": 62.03, "volume": 475130.0}, {"date": "2023-07-27", "close": 60.84, "volume": 519617.0}, {"date": "2023-07-28", "close": 60.62, "volume": 613757.0}, {"date": "2023-07-31", "close": 59.76, "volume": 887855.0}, {"date": "2023-08-01", "close": 60.44, "volume": 808106.0}, {"date": "2023-08-02", "close": 59.9, "volume": 527613.0}, {"date": "2023-08-03", "close": 59.63, "volume": 764672.0}, {"date": "2023-08-04", "close": 59.83, "volume": 561190.0}, {"date": "2023-08-07", "close": 59.86, "volume": 469122.0}, {"date": "2023-08-08", "close": 58.75, "volume": 624657.0}, {"date": "2023-08-09", "close": 58.9, "volume": 790726.0}, {"date": "2023-08-10", "close": 57.82, "volume": 1145938.0}, {"date": "2023-08-11", "close": 57.93, "volume": 818488.0}, {"date": "2023-08-14", "close": 57.65, "volume": 663192.0}, {"date": "2023-08-15", "close": 57.46, "volume": 971973.0}, {"date": "2023-08-16", "close": 62.69, "volume": 3310685.0}, {"date": "2023-08-17", "close": 62.73, "volume": 2014986.0}, {"date": "2023-08-18", "close": 63.0, "volume": 1190792.0}, {"date": "2023-08-21", "close": 62.21, "volume": 780861.0}, {"date": "2023-08-22", "close": 60.99, "volume": 839347.0}, {"date": "2023-08-23", "close": 61.66, "volume": 660930.0}, {"date": "2023-08-24", "close": 61.25, "volume": 702013.0}, {"date": "2023-08-25", "close": 61.0, "volume": 837841.0}, {"date": "2023-08-28", "close": 61.81, "volume": 468246.0}, {"date": "2023-08-29", "close": 62.32, "volume": 483816.0}, {"date": "2023-08-30", "close": 62.37, "volume": 535477.0}, {"date": "2023-08-31", "close": 62.13, "volume": 771238.0}, {"date": "2023-09-01", "close": 62.34, "volume": 704622.0}, {"date": "2023-09-05", "close": 60.11, "volume": 1296900.0}, {"date": "2023-09-06", "close": 59.83, "volume": 874554.0}, {"date": "2023-09-07", "close": 59.33, "volume": 929545.0}, {"date": "2023-09-08", "close": 59.12, "volume": 730617.0}, {"date": "2023-09-11", "close": 59.27, "volume": 774384.0}, {"date": "2023-09-12", "close": 59.55, "volume": 807039.0}, {"date": "2023-09-13", "close": 59.45, "volume": 688081.0}, {"date": "2023-09-14", "close": 59.88, "volume": 973700.0}, {"date": "2023-09-15", "close": 60.45, "volume": 2913820.0}, {"date": "2023-09-18", "close": 61.33, "volume": 1067976.0}, {"date": "2023-09-19", "close": 61.25, "volume": 835066.0}, {"date": "2023-09-20", "close": 61.53, "volume": 825422.0}, {"date": "2023-09-21", "close": 60.2, "volume": 866099.0}, {"date": "2023-09-22", "close": 59.98, "volume": 689314.0}, {"date": "2023-09-25", "close": 60.46, "volume": 634694.0}, {"date": "2023-09-26", "close": 59.25, "volume": 896909.0}, {"date": "2023-09-27", "close": 58.46, "volume": 639338.0}, {"date": "2023-09-28", "close": 59.09, "volume": 851231.0}, {"date": "2023-09-29", "close": 58.86, "volume": 855761.0}, {"date": "2023-10-02", "close": 58.73, "volume": 847848.0}, {"date": "2023-10-03", "close": 56.27, "volume": 955791.0}, {"date": "2023-10-04", "close": 56.75, "volume": 835674.0}, {"date": "2023-10-05", "close": 55.46, "volume": 1271995.0}, {"date": "2023-10-06", "close": 55.38, "volume": 1308064.0}, {"date": "2023-10-09", "close": 55.14, "volume": 637458.0}, {"date": "2023-10-10", "close": 56.26, "volume": 828937.0}, {"date": "2023-10-11", "close": 55.94, "volume": 608306.0}, {"date": "2023-10-12", "close": 53.29, "volume": 1167608.0}, {"date": "2023-10-13", "close": 53.67, "volume": 864993.0}, {"date": "2023-10-16", "close": 55.02, "volume": 881414.0}, {"date": "2023-10-17", "close": 56.11, "volume": 999455.0}, {"date": "2023-10-18", "close": 55.77, "volume": 585473.0}, {"date": "2023-10-19", "close": 56.06, "volume": 761307.0}, {"date": "2023-10-20", "close": 55.63, "volume": 840039.0}, {"date": "2023-10-23", "close": 55.03, "volume": 572178.0}, {"date": "2023-10-24", "close": 55.28, "volume": 553174.0}, {"date": "2023-10-25", "close": 56.08, "volume": 781029.0}, {"date": "2023-10-26", "close": 55.32, "volume": 712980.0}, {"date": "2023-10-27", "close": 55.02, "volume": 563376.0}, {"date": "2023-10-30", "close": 55.52, "volume": 967725.0}, {"date": "2023-10-31", "close": 57.76, "volume": 890383.0}, {"date": "2023-11-01", "close": 58.6, "volume": 922668.0}, {"date": "2023-11-02", "close": 59.63, "volume": 810544.0}, {"date": "2023-11-03", "close": 60.65, "volume": 696916.0}, {"date": "2023-11-06", "close": 60.75, "volume": 924022.0}, {"date": "2023-11-07", "close": 60.47, "volume": 1036291.0}, {"date": "2023-11-08", "close": 59.97, "volume": 2129503.0}, {"date": "2023-11-09", "close": 60.12, "volume": 1204898.0}, {"date": "2023-11-10", "close": 60.99, "volume": 1073747.0}, {"date": "2023-11-13", "close": 60.99, "volume": 808885.0}, {"date": "2023-11-14", "close": 62.35, "volume": 869566.0}, {"date": "2023-11-15", "close": 62.35, "volume": 1173234.0}, {"date": "2023-11-16", "close": 61.66, "volume": 969632.0}, {"date": "2023-11-17", "close": 62.2, "volume": 697300.0}, {"date": "2023-11-20", "close": 62.62, "volume": 605496.0}, {"date": "2023-11-21", "close": 61.9, "volume": 658968.0}, {"date": "2023-11-22", "close": 63.25, "volume": 607145.0}, {"date": "2023-11-24", "close": 63.44, "volume": 308392.0}, {"date": "2023-11-27", "close": 64.62, "volume": 1057696.0}, {"date": "2023-11-28", "close": 63.99, "volume": 786539.0}, {"date": "2023-11-29", "close": 63.9, "volume": 965317.0}, {"date": "2023-11-30", "close": 65.05, "volume": 900482.0}, {"date": "2023-12-01", "close": 65.3, "volume": 825907.0}, {"date": "2023-12-04", "close": 65.36, "volume": 797502.0}, {"date": "2023-12-05", "close": 66.5, "volume": 828736.0}, {"date": "2023-12-06", "close": 64.99, "volume": 1897907.0}, {"date": "2023-12-07", "close": 66.22, "volume": 1535369.0}, {"date": "2023-12-08", "close": 65.45, "volume": 802203.0}, {"date": "2023-12-11", "close": 66.4, "volume": 789526.0}, {"date": "2023-12-12", "close": 66.13, "volume": 1071250.0}, {"date": "2023-12-13", "close": 66.41, "volume": 897404.0}, {"date": "2023-12-14", "close": 67.44, "volume": 1314647.0}, {"date": "2023-12-15", "close": 66.3, "volume": 2114559.0}, {"date": "2023-12-18", "close": 67.44, "volume": 990069.0}, {"date": "2023-12-19", "close": 68.78, "volume": 918747.0}, {"date": "2023-12-20", "close": 68.23, "volume": 1188409.0}, {"date": "2023-12-21", "close": 68.78, "volume": 744250.0}, {"date": "2023-12-22", "close": 69.17, "volume": 737265.0}, {"date": "2023-12-26", "close": 69.15, "volume": 610694.0}, {"date": "2023-12-27", "close": 69.39, "volume": 522917.0}, {"date": "2023-12-28", "close": 69.79, "volume": 659868.0}, {"date": "2023-12-29", "close": 69.15, "volume": 780661.0}, {"date": "2024-01-02", "close": 69.78, "volume": 1122041.0}, {"date": "2024-01-03", "close": 68.8, "volume": 852658.0}, {"date": "2024-01-04", "close": 68.95, "volume": 1146808.0}, {"date": "2024-01-05", "close": 70.05, "volume": 1572229.0}, {"date": "2024-01-08", "close": 70.38, "volume": 670355.0}, {"date": "2024-01-09", "close": 70.65, "volume": 523604.0}, {"date": "2024-01-10", "close": 70.93, "volume": 713581.0}, {"date": "2024-01-11", "close": 70.65, "volume": 521318.0}, {"date": "2024-01-12", "close": 70.33, "volume": 533293.0}, {"date": "2024-01-16", "close": 70.09, "volume": 455665.0}, {"date": "2024-01-17", "close": 70.86, "volume": 781035.0}, {"date": "2024-01-18", "close": 70.93, "volume": 563107.0}, {"date": "2024-01-19", "close": 70.9, "volume": 432788.0}, {"date": "2024-01-22", "close": 70.76, "volume": 529452.0}, {"date": "2024-01-23", "close": 70.67, "volume": 467766.0}, {"date": "2024-01-24", "close": 70.65, "volume": 523226.0}, {"date": "2024-01-25", "close": 71.1, "volume": 651130.0}, {"date": "2024-01-26", "close": 70.8, "volume": 519613.0}, {"date": "2024-01-29", "close": 71.49, "volume": 683485.0}, {"date": "2024-01-30", "close": 73.75, "volume": 1113960.0}, {"date": "2024-01-31", "close": 72.68, "volume": 1173362.0}, {"date": "2024-02-01", "close": 73.72, "volume": 1228268.0}, {"date": "2024-02-02", "close": 74.47, "volume": 1260103.0}, {"date": "2024-02-05", "close": 73.23, "volume": 888845.0}, {"date": "2024-02-06", "close": 73.28, "volume": 1539953.0}, {"date": "2024-02-07", "close": 72.5, "volume": 2519106.0}, {"date": "2024-02-08", "close": 72.57, "volume": 1400676.0}, {"date": "2024-02-09", "close": 71.71, "volume": 1298863.0}, {"date": "2024-02-12", "close": 73.68, "volume": 1210065.0}, {"date": "2024-02-13", "close": 71.35, "volume": 1012630.0}, {"date": "2024-02-14", "close": 72.36, "volume": 601906.0}, {"date": "2024-02-15", "close": 73.22, "volume": 999398.0}, {"date": "2024-02-16", "close": 74.61, "volume": 947512.0}, {"date": "2024-02-20", "close": 74.79, "volume": 764165.0}, {"date": "2024-02-21", "close": 74.8, "volume": 593727.0}, {"date": "2024-02-22", "close": 75.1, "volume": 578277.0}, {"date": "2024-02-23", "close": 75.61, "volume": 516270.0}, {"date": "2024-02-26", "close": 75.94, "volume": 682743.0}, {"date": "2024-02-27", "close": 76.67, "volume": 740643.0}, {"date": "2024-02-28", "close": 76.34, "volume": 616539.0}, {"date": "2024-02-29", "close": 76.77, "volume": 1279468.0}, {"date": "2024-03-01", "close": 76.78, "volume": 725605.0}, {"date": "2024-03-04", "close": 77.46, "volume": 646732.0}, {"date": "2024-03-05", "close": 76.68, "volume": 637062.0}, {"date": "2024-03-06", "close": 76.61, "volume": 574486.0}, {"date": "2024-03-07", "close": 77.41, "volume": 540166.0}, {"date": "2024-03-08", "close": 76.28, "volume": 554350.0}, {"date": "2024-03-11", "close": 75.07, "volume": 915004.0}, {"date": "2024-03-12", "close": 75.32, "volume": 873387.0}, {"date": "2024-03-13", "close": 75.78, "volume": 1603734.0}, {"date": "2024-03-14", "close": 75.93, "volume": 729912.0}, {"date": "2024-03-15", "close": 76.24, "volume": 1453534.0}, {"date": "2024-03-18", "close": 75.61, "volume": 732851.0}, {"date": "2024-03-19", "close": 76.29, "volume": 473167.0}, {"date": "2024-03-20", "close": 76.85, "volume": 688233.0}, {"date": "2024-03-21", "close": 76.54, "volume": 546048.0}, {"date": "2024-03-22", "close": 75.87, "volume": 796311.0}, {"date": "2024-03-25", "close": 75.14, "volume": 878592.0}, {"date": "2024-03-26", "close": 75.24, "volume": 776371.0}, {"date": "2024-03-27", "close": 75.75, "volume": 739986.0}, {"date": "2024-03-28", "close": 74.64, "volume": 725936.0}, {"date": "2024-04-01", "close": 74.1, "volume": 1858647.0}, {"date": "2024-04-02", "close": 73.95, "volume": 1066586.0}, {"date": "2024-04-03", "close": 73.64, "volume": 747593.0}, {"date": "2024-04-04", "close": 69.7, "volume": 2671867.0}, {"date": "2024-04-05", "close": 70.3, "volume": 1156909.0}, {"date": "2024-04-08", "close": 70.97, "volume": 834441.0}, {"date": "2024-04-09", "close": 71.48, "volume": 799276.0}, {"date": "2024-04-10", "close": 71.21, "volume": 652407.0}, {"date": "2024-04-11", "close": 71.22, "volume": 667667.0}, {"date": "2024-04-12", "close": 69.22, "volume": 1084649.0}, {"date": "2024-04-15", "close": 69.03, "volume": 1332466.0}, {"date": "2024-04-16", "close": 69.98, "volume": 1169004.0}, {"date": "2024-04-17", "close": 68.51, "volume": 1121873.0}, {"date": "2024-04-18", "close": 68.04, "volume": 794525.0}, {"date": "2024-04-19", "close": 68.48, "volume": 1553639.0}, {"date": "2024-04-22", "close": 69.01, "volume": 728793.0}, {"date": "2024-04-23", "close": 69.27, "volume": 626928.0}, {"date": "2024-04-24", "close": 69.39, "volume": 654575.0}, {"date": "2024-04-25", "close": 68.91, "volume": 826094.0}, {"date": "2024-04-26", "close": 68.85, "volume": 982745.0}, {"date": "2024-04-29", "close": 68.46, "volume": 1360122.0}, {"date": "2024-04-30", "close": 67.88, "volume": 2948491.0}, {"date": "2024-05-01", "close": 68.43, "volume": 1385891.0}, {"date": "2024-05-02", "close": 68.49, "volume": 1612281.0}, {"date": "2024-05-03", "close": 69.21, "volume": 1023258.0}, {"date": "2024-05-06", "close": 69.55, "volume": 1717121.0}, {"date": "2024-05-07", "close": 69.29, "volume": 1742207.0}, {"date": "2024-05-08", "close": 69.18, "volume": 2289787.0}, {"date": "2024-05-09", "close": 70.99, "volume": 1501558.0}, {"date": "2024-05-10", "close": 70.98, "volume": 1000773.0}, {"date": "2024-05-13", "close": 69.74, "volume": 730971.0}, {"date": "2024-05-14", "close": 70.39, "volume": 987093.0}, {"date": "2024-05-15", "close": 72.02, "volume": 1287377.0}, {"date": "2024-05-16", "close": 74.07, "volume": 2641781.0}, {"date": "2024-05-17", "close": 74.0, "volume": 1568682.0}, {"date": "2024-05-20", "close": 72.18, "volume": 1045641.0}, {"date": "2024-05-21", "close": 71.57, "volume": 958968.0}, {"date": "2024-05-22", "close": 71.62, "volume": 930163.0}, {"date": "2024-05-23", "close": 70.35, "volume": 1078618.0}, {"date": "2024-05-24", "close": 69.67, "volume": 746376.0}, {"date": "2024-05-28", "close": 68.69, "volume": 834603.0}, {"date": "2024-05-29", "close": 67.85, "volume": 768177.0}, {"date": "2024-05-30", "close": 68.05, "volume": 781207.0}, {"date": "2024-05-31", "close": 69.6, "volume": 1206316.0}, {"date": "2024-06-03", "close": 71.14, "volume": 1374755.0}, {"date": "2024-06-04", "close": 69.41, "volume": 1015710.0}, {"date": "2024-06-05", "close": 69.42, "volume": 706499.0}, {"date": "2024-06-06", "close": 70.68, "volume": 766426.0}, {"date": "2024-06-07", "close": 69.5, "volume": 455987.0}, {"date": "2024-06-10", "close": 68.66, "volume": 597762.0}, {"date": "2024-06-11", "close": 68.1, "volume": 631412.0}, {"date": "2024-06-12", "close": 69.0, "volume": 712428.0}, {"date": "2024-06-13", "close": 68.59, "volume": 855336.0}, {"date": "2024-06-14", "close": 67.76, "volume": 635394.0}, {"date": "2024-06-17", "close": 68.7, "volume": 940601.0}, {"date": "2024-06-18", "close": 68.09, "volume": 1036077.0}, {"date": "2024-06-20", "close": 67.28, "volume": 1105737.0}, {"date": "2024-06-21", "close": 67.57, "volume": 2642440.0}, {"date": "2024-06-24", "close": 68.8, "volume": 954710.0}, {"date": "2024-06-25", "close": 69.92, "volume": 1457149.0}, {"date": "2024-06-26", "close": 67.53, "volume": 1035948.0}, {"date": "2024-06-27", "close": 67.38, "volume": 1020045.0}, {"date": "2024-06-28", "close": 66.11, "volume": 3357104.0}, {"date": "2024-07-01", "close": 65.17, "volume": 1343002.0}, {"date": "2024-07-02", "close": 64.56, "volume": 2043310.0}, {"date": "2024-07-03", "close": 64.39, "volume": 995390.0}, {"date": "2024-07-05", "close": 63.74, "volume": 1950091.0}, {"date": "2024-07-08", "close": 63.4, "volume": 861354.0}, {"date": "2024-07-09", "close": 61.6, "volume": 1184319.0}, {"date": "2024-07-10", "close": 61.95, "volume": 1314818.0}, {"date": "2024-07-11", "close": 64.16, "volume": 1069189.0}, {"date": "2024-07-12", "close": 63.87, "volume": 755307.0}, {"date": "2024-07-15", "close": 63.95, "volume": 796331.0}, {"date": "2024-07-16", "close": 64.53, "volume": 1245295.0}, {"date": "2024-07-17", "close": 66.4, "volume": 1767924.0}, {"date": "2024-07-18", "close": 65.7, "volume": 1047866.0}, {"date": "2024-07-19", "close": 65.3, "volume": 714684.0}, {"date": "2024-07-22", "close": 66.48, "volume": 951772.0}, {"date": "2024-07-23", "close": 67.68, "volume": 1125543.0}, {"date": "2024-07-24", "close": 63.53, "volume": 2342328.0}, {"date": "2024-07-25", "close": 65.27, "volume": 1377042.0}, {"date": "2024-07-26", "close": 66.57, "volume": 1197260.0}, {"date": "2024-07-29", "close": 66.32, "volume": 1131270.0}, {"date": "2024-07-30", "close": 68.81, "volume": 1295948.0}, {"date": "2024-07-31", "close": 69.0, "volume": 1101400.0}, {"date": "2024-08-01", "close": 68.31, "volume": 1012461.0}, {"date": "2024-08-02", "close": 66.7, "volume": 1064606.0}, {"date": "2024-08-05", "close": 63.51, "volume": 1612234.0}, {"date": "2024-08-06", "close": 64.26, "volume": 1198546.0}, {"date": "2024-08-07", "close": 64.39, "volume": 1002222.0}, {"date": "2024-08-08", "close": 65.06, "volume": 916878.0}, {"date": "2024-08-09", "close": 65.33, "volume": 638361.0}, {"date": "2024-08-12", "close": 65.59, "volume": 1174957.0}, {"date": "2024-08-13", "close": 67.08, "volume": 1596302.0}, {"date": "2024-08-14", "close": 72.25, "volume": 2928689.0}, {"date": "2024-08-15", "close": 73.12, "volume": 1366156.0}, {"date": "2024-08-16", "close": 73.48, "volume": 1149316.0}, {"date": "2024-08-19", "close": 73.57, "volume": 952316.0}, {"date": "2024-08-20", "close": 72.76, "volume": 717902.0}, {"date": "2024-08-21", "close": 74.32, "volume": 854860.0}, {"date": "2024-08-22", "close": 73.56, "volume": 715605.0}, {"date": "2024-08-23", "close": 74.71, "volume": 866271.0}, {"date": "2024-08-26", "close": 74.8, "volume": 797587.0}, {"date": "2024-08-27", "close": 74.87, "volume": 854680.0}, {"date": "2024-08-28", "close": 74.72, "volume": 793080.0}, {"date": "2024-08-29", "close": 74.94, "volume": 560658.0}, {"date": "2024-08-30", "close": 74.64, "volume": 876299.0}, {"date": "2024-09-03", "close": 73.49, "volume": 1040070.0}, {"date": "2024-09-04", "close": 73.15, "volume": 1082850.0}, {"date": "2024-09-05", "close": 73.13, "volume": 614998.0}, {"date": "2024-09-06", "close": 71.5, "volume": 476550.0}, {"date": "2024-09-09", "close": 71.49, "volume": 877082.0}, {"date": "2024-09-10", "close": 71.29, "volume": 573798.0}, {"date": "2024-09-11", "close": 71.36, "volume": 656157.0}, {"date": "2024-09-12", "close": 73.01, "volume": 760949.0}, {"date": "2024-09-13", "close": 73.51, "volume": 880313.0}, {"date": "2024-09-16", "close": 75.29, "volume": 796462.0}, {"date": "2024-09-17", "close": 75.87, "volume": 777271.0}, {"date": "2024-09-18", "close": 75.48, "volume": 760574.0}, {"date": "2024-09-19", "close": 77.02, "volume": 1003317.0}, {"date": "2024-09-20", "close": 77.01, "volume": 1347802.0}, {"date": "2024-09-23", "close": 77.59, "volume": 500694.0}, {"date": "2024-09-24", "close": 77.4, "volume": 967096.0}, {"date": "2024-09-25", "close": 77.5, "volume": 862829.0}, {"date": "2024-09-26", "close": 78.64, "volume": 1188829.0}, {"date": "2024-09-27", "close": 78.21, "volume": 1539187.0}, {"date": "2024-09-30", "close": 78.37, "volume": 649605.0}, {"date": "2024-10-01", "close": 78.16, "volume": 537794.0}, {"date": "2024-10-02", "close": 78.56, "volume": 883492.0}, {"date": "2024-10-03", "close": 78.25, "volume": 1170934.0}, {"date": "2024-10-04", "close": 78.65, "volume": 707558.0}, {"date": "2024-10-07", "close": 78.03, "volume": 555415.0}, {"date": "2024-10-08", "close": 78.41, "volume": 533444.0}, {"date": "2024-10-09", "close": 80.49, "volume": 1369305.0}, {"date": "2024-10-10", "close": 79.92, "volume": 748720.0}, {"date": "2024-10-11", "close": 81.24, "volume": 634349.0}, {"date": "2024-10-14", "close": 81.55, "volume": 762156.0}, {"date": "2024-10-15", "close": 82.71, "volume": 889567.0}, {"date": "2024-10-16", "close": 83.08, "volume": 971946.0}, {"date": "2024-10-17", "close": 83.19, "volume": 954394.0}, {"date": "2024-10-18", "close": 83.24, "volume": 463149.0}, {"date": "2024-10-21", "close": 82.54, "volume": 462935.0}, {"date": "2024-10-22", "close": 82.51, "volume": 557244.0}, {"date": "2024-10-23", "close": 81.52, "volume": 792765.0}, {"date": "2024-10-24", "close": 81.86, "volume": 878979.0}, {"date": "2024-10-25", "close": 82.55, "volume": 769858.0}, {"date": "2024-10-28", "close": 82.05, "volume": 834138.0}, {"date": "2024-10-29", "close": 81.76, "volume": 885644.0}, {"date": "2024-10-30", "close": 81.29, "volume": 1029947.0}, {"date": "2024-10-31", "close": 81.25, "volume": 847689.0}, {"date": "2024-11-01", "close": 80.86, "volume": 868760.0}, {"date": "2024-11-04", "close": 80.93, "volume": 1316011.0}, {"date": "2024-11-05", "close": 82.33, "volume": 1467018.0}, {"date": "2024-11-06", "close": 87.62, "volume": 3394735.0}, {"date": "2024-11-07", "close": 85.33, "volume": 1306853.0}, {"date": "2024-11-08", "close": 85.97, "volume": 1454003.0}, {"date": "2024-11-11", "close": 87.25, "volume": 1054269.0}, {"date": "2024-11-12", "close": 86.09, "volume": 727490.0}, {"date": "2024-11-13", "close": 85.3, "volume": 997778.0}, {"date": "2024-11-14", "close": 85.75, "volume": 1729052.0}, {"date": "2024-11-15", "close": 83.2, "volume": 1106950.0}, {"date": "2024-11-18", "close": 83.47, "volume": 909143.0}, {"date": "2024-11-19", "close": 82.84, "volume": 781441.0}, {"date": "2024-11-20", "close": 84.01, "volume": 712537.0}, {"date": "2024-11-21", "close": 86.4, "volume": 674892.0}, {"date": "2024-11-22", "close": 87.59, "volume": 798751.0}, {"date": "2024-11-25", "close": 88.76, "volume": 1165561.0}, {"date": "2024-11-26", "close": 88.08, "volume": 617170.0}, {"date": "2024-11-27", "close": 87.91, "volume": 607341.0}, {"date": "2024-11-29", "close": 88.24, "volume": 405400.0}, {"date": "2024-12-02", "close": 88.27, "volume": 1354846.0}, {"date": "2024-12-03", "close": 88.64, "volume": 1198861.0}, {"date": "2024-12-04", "close": 89.59, "volume": 802763.0}, {"date": "2024-12-05", "close": 90.57, "volume": 1386837.0}, {"date": "2024-12-06", "close": 90.19, "volume": 942909.0}, {"date": "2024-12-09", "close": 88.64, "volume": 2730226.0}, {"date": "2024-12-10", "close": 89.09, "volume": 965339.0}, {"date": "2024-12-11", "close": 88.92, "volume": 1023731.0}, {"date": "2024-12-12", "close": 88.2, "volume": 889465.0}, {"date": "2024-12-13", "close": 88.65, "volume": 834718.0}, {"date": "2024-12-16", "close": 88.53, "volume": 968620.0}, {"date": "2024-12-17", "close": 87.37, "volume": 891592.0}, {"date": "2024-12-18", "close": 85.15, "volume": 1002535.0}, {"date": "2024-12-19", "close": 84.46, "volume": 835259.0}, {"date": "2024-12-20", "close": 84.39, "volume": 2472217.0}, {"date": "2024-12-23", "close": 84.14, "volume": 525624.0}, {"date": "2024-12-24", "close": 85.22, "volume": 279637.0}, {"date": "2024-12-26", "close": 85.58, "volume": 481855.0}, {"date": "2024-12-27", "close": 85.06, "volume": 424239.0}, {"date": "2024-12-30", "close": 84.19, "volume": 987500.0}, {"date": "2024-12-31", "close": 84.55, "volume": 770171.0}, {"date": "2025-01-02", "close": 84.05, "volume": 792059.0}, {"date": "2025-01-03", "close": 84.4, "volume": 675372.0}, {"date": "2025-01-06", "close": 83.71, "volume": 664890.0}, {"date": "2025-01-07", "close": 84.77, "volume": 1127588.0}, {"date": "2025-01-08", "close": 85.78, "volume": 649501.0}, {"date": "2025-01-10", "close": 84.4, "volume": 529830.0}, {"date": "2025-01-13", "close": 84.64, "volume": 841535.0}, {"date": "2025-01-14", "close": 86.37, "volume": 781120.0}, {"date": "2025-01-15", "close": 87.07, "volume": 1281318.0}, {"date": "2025-01-16", "close": 87.02, "volume": 1270348.0}, {"date": "2025-01-17", "close": 87.73, "volume": 712734.0}, {"date": "2025-01-21", "close": 89.12, "volume": 1022006.0}, {"date": "2025-01-22", "close": 89.1, "volume": 903159.0}, {"date": "2025-01-23", "close": 88.72, "volume": 1283340.0}, {"date": "2025-01-24", "close": 88.85, "volume": 1176648.0}, {"date": "2025-01-27", "close": 90.3, "volume": 1128302.0}, {"date": "2025-01-28", "close": 90.04, "volume": 986177.0}, {"date": "2025-01-29", "close": 90.78, "volume": 704228.0}, {"date": "2025-01-30", "close": 90.93, "volume": 1124757.0}, {"date": "2025-01-31", "close": 90.31, "volume": 846953.0}, {"date": "2025-02-03", "close": 89.77, "volume": 1250973.0}, {"date": "2025-02-04", "close": 90.6, "volume": 1640124.0}, {"date": "2025-02-05", "close": 88.22, "volume": 2756029.0}, {"date": "2025-02-06", "close": 87.16, "volume": 1742704.0}, {"date": "2025-02-07", "close": 85.09, "volume": 2081708.0}, {"date": "2025-02-10", "close": 85.64, "volume": 1593965.0}, {"date": "2025-02-11", "close": 83.95, "volume": 1517431.0}, {"date": "2025-02-12", "close": 85.39, "volume": 1912352.0}, {"date": "2025-02-13", "close": 87.95, "volume": 1352512.0}, {"date": "2025-02-14", "close": 87.09, "volume": 1114451.0}, {"date": "2025-02-18", "close": 86.6, "volume": 1546101.0}, {"date": "2025-02-19", "close": 86.86, "volume": 904761.0}, {"date": "2025-02-20", "close": 84.53, "volume": 1207490.0}, {"date": "2025-02-21", "close": 81.85, "volume": 1467096.0}, {"date": "2025-02-24", "close": 82.85, "volume": 1283358.0}, {"date": "2025-02-25", "close": 82.15, "volume": 884666.0}, {"date": "2025-02-26", "close": 82.84, "volume": 910295.0}, {"date": "2025-02-27", "close": 82.8, "volume": 1044009.0}, {"date": "2025-02-28", "close": 85.14, "volume": 1088982.0}, {"date": "2025-03-03", "close": 83.0, "volume": 1304828.0}, {"date": "2025-03-04", "close": 81.6, "volume": 1301079.0}, {"date": "2025-03-05", "close": 81.42, "volume": 963801.0}, {"date": "2025-03-06", "close": 78.71, "volume": 1573006.0}, {"date": "2025-03-07", "close": 77.93, "volume": 2534637.0}, {"date": "2025-03-10", "close": 74.92, "volume": 2118163.0}, {"date": "2025-03-11", "close": 75.69, "volume": 1345864.0}, {"date": "2025-03-12", "close": 77.6, "volume": 1787430.0}, {"date": "2025-03-13", "close": 74.86, "volume": 1261810.0}, {"date": "2025-03-14", "close": 76.5, "volume": 921697.0}, {"date": "2025-03-17", "close": 77.05, "volume": 1005422.0}, {"date": "2025-03-18", "close": 76.57, "volume": 638484.0}, {"date": "2025-03-19", "close": 77.57, "volume": 1575809.0}, {"date": "2025-03-20", "close": 75.97, "volume": 972031.0}, {"date": "2025-03-21", "close": 76.76, "volume": 1892129.0}, {"date": "2025-03-24", "close": 78.43, "volume": 1760159.0}, {"date": "2025-03-25", "close": 76.8, "volume": 1184966.0}, {"date": "2025-03-26", "close": 77.87, "volume": 806187.0}, {"date": "2025-03-27", "close": 78.0, "volume": 701938.0}, {"date": "2025-03-28", "close": 77.34, "volume": 629481.0}, {"date": "2025-03-31", "close": 78.63, "volume": 1267118.0}, {"date": "2025-04-01", "close": 79.45, "volume": 965470.0}, {"date": "2025-04-02", "close": 80.94, "volume": 796481.0}, {"date": "2025-04-03", "close": 76.05, "volume": 2260789.0}, {"date": "2025-04-04", "close": 73.28, "volume": 1699929.0}, {"date": "2025-04-07", "close": 71.62, "volume": 1922192.0}, {"date": "2025-04-08", "close": 71.83, "volume": 1549813.0}, {"date": "2025-04-09", "close": 78.07, "volume": 1757346.0}, {"date": "2025-04-10", "close": 75.45, "volume": 1000155.0}, {"date": "2025-04-11", "close": 75.48, "volume": 1262500.0}, {"date": "2025-04-14", "close": 76.31, "volume": 816777.0}, {"date": "2025-04-15", "close": 75.79, "volume": 535003.0}, {"date": "2025-04-16", "close": 74.87, "volume": 708769.0}, {"date": "2025-04-17", "close": 76.0, "volume": 1025187.0}, {"date": "2025-04-21", "close": 75.27, "volume": 866576.0}, {"date": "2025-04-22", "close": 77.86, "volume": 834627.0}, {"date": "2025-04-23", "close": 79.89, "volume": 1255363.0}, {"date": "2025-04-24", "close": 80.77, "volume": 1212482.0}, {"date": "2025-04-25", "close": 79.42, "volume": 1055441.0}, {"date": "2025-04-28", "close": 79.57, "volume": 929735.0}, {"date": "2025-04-29", "close": 80.43, "volume": 985822.0}, {"date": "2025-04-30", "close": 80.66, "volume": 1326288.0}, {"date": "2025-05-01", "close": 81.2, "volume": 1036860.0}, {"date": "2025-05-02", "close": 82.59, "volume": 785656.0}, {"date": "2025-05-05", "close": 82.62, "volume": 1412074.0}, {"date": "2025-05-06", "close": 81.08, "volume": 2048531.0}, {"date": "2025-05-07", "close": 82.92, "volume": 2738686.0}, {"date": "2025-05-08", "close": 85.44, "volume": 1973097.0}, {"date": "2025-05-09", "close": 84.41, "volume": 1257885.0}, {"date": "2025-05-12", "close": 87.52, "volume": 1616833.0}, {"date": "2025-05-13", "close": 87.44, "volume": 1085911.0}, {"date": "2025-05-14", "close": 87.67, "volume": 1350441.0}, {"date": "2025-05-15", "close": 88.13, "volume": 1013027.0}, {"date": "2025-05-16", "close": 88.09, "volume": 1406246.0}, {"date": "2025-05-19", "close": 87.6, "volume": 678914.0}, {"date": "2025-05-20", "close": 87.51, "volume": 987642.0}, {"date": "2025-05-21", "close": 84.65, "volume": 1054533.0}, {"date": "2025-05-22", "close": 83.7, "volume": 953458.0}, {"date": "2025-05-23", "close": 84.66, "volume": 1253546.0}, {"date": "2025-05-27", "close": 86.15, "volume": 1203089.0}, {"date": "2025-05-28", "close": 89.01, "volume": 1980819.0}, {"date": "2025-05-29", "close": 89.29, "volume": 1773250.0}, {"date": "2025-05-30", "close": 89.56, "volume": 1204432.0}, {"date": "2025-06-02", "close": 89.22, "volume": 1154263.0}, {"date": "2025-06-03", "close": 88.87, "volume": 786999.0}, {"date": "2025-06-04", "close": 87.72, "volume": 851379.0}, {"date": "2025-06-05", "close": 87.76, "volume": 834784.0}, {"date": "2025-06-06", "close": 88.29, "volume": 834228.0}, {"date": "2025-06-09", "close": 88.18, "volume": 819736.0}, {"date": "2025-06-10", "close": 87.69, "volume": 856991.0}, {"date": "2025-06-11", "close": 86.7, "volume": 576337.0}, {"date": "2025-06-12", "close": 87.5, "volume": 638747.0}, {"date": "2025-06-13", "close": 86.2, "volume": 627199.0}, {"date": "2025-06-16", "close": 87.52, "volume": 1169390.0}, {"date": "2025-06-17", "close": 85.77, "volume": 744619.0}, {"date": "2025-06-18", "close": 84.99, "volume": 772748.0}, {"date": "2025-06-20", "close": 85.92, "volume": 1099078.0}, {"date": "2025-06-23", "close": 87.23, "volume": 670086.0}, {"date": "2025-06-24", "close": 86.77, "volume": 994132.0}, {"date": "2025-06-25", "close": 85.53, "volume": 955993.0}, {"date": "2025-06-26", "close": 86.23, "volume": 903523.0}, {"date": "2025-06-27", "close": 87.47, "volume": 1652953.0}, {"date": "2025-06-30", "close": 87.47, "volume": 1027507.0}, {"date": "2025-07-01", "close": 88.35, "volume": 827447.0}, {"date": "2025-07-02", "close": 88.19, "volume": 652046.0}, {"date": "2025-07-03", "close": 88.87, "volume": 353739.0}, {"date": "2025-07-07", "close": 89.07, "volume": 854686.0}, {"date": "2025-07-08", "close": 88.36, "volume": 994396.0}, {"date": "2025-07-09", "close": 90.16, "volume": 1105072.0}, {"date": "2025-07-10", "close": 90.43, "volume": 755167.0}, {"date": "2025-07-11", "close": 94.81, "volume": 4643617.0}, {"date": "2025-07-14", "close": 97.28, "volume": 5798747.0}, {"date": "2025-07-15", "close": 96.65, "volume": 2628294.0}, {"date": "2025-07-16", "close": 99.91, "volume": 3205254.0}, {"date": "2025-07-17", "close": 99.13, "volume": 2770001.0}, {"date": "2025-07-18", "close": 98.78, "volume": 1273041.0}, {"date": "2025-07-21", "close": 98.96, "volume": 1786004.0}, {"date": "2025-07-22", "close": 99.63, "volume": 1181574.0}, {"date": "2025-07-23", "close": 99.53, "volume": 1371261.0}, {"date": "2025-07-24", "close": 97.99, "volume": 890877.0}, {"date": "2025-07-25", "close": 98.82, "volume": 952503.0}, {"date": "2025-07-28", "close": 99.45, "volume": 1224680.0}, {"date": "2025-07-29", "close": 100.16, "volume": 2146852.0}, {"date": "2025-07-30", "close": 102.08, "volume": 1396299.0}, {"date": "2025-07-31", "close": 100.4, "volume": 1281564.0}, {"date": "2025-08-01", "close": 100.5, "volume": 1046768.0}, {"date": "2025-08-04", "close": 99.84, "volume": 1311067.0}, {"date": "2025-08-05", "close": 98.19, "volume": 1255017.0}, {"date": "2025-08-06", "close": 98.28, "volume": 2726882.0}, {"date": "2025-08-07", "close": 98.23, "volume": 3753271.0}, {"date": "2025-08-08", "close": 96.94, "volume": 2288027.0}, {"date": "2025-08-11", "close": 97.46, "volume": 1651793.0}, {"date": "2025-08-12", "close": 98.36, "volume": 2974304.0}, {"date": "2025-08-13", "close": 101.27, "volume": 4061586.0}, {"date": "2025-08-14", "close": 100.75, "volume": 1950112.0}, {"date": "2025-08-15", "close": 98.05, "volume": 2226383.0}, {"date": "2025-08-18", "close": 98.77, "volume": 2175691.0}, {"date": "2025-08-19", "close": 99.32, "volume": 1593093.0}, {"date": "2025-08-20", "close": 101.09, "volume": 1520937.0}, {"date": "2025-08-21", "close": 99.72, "volume": 1105594.0}, {"date": "2025-08-22", "close": 101.91, "volume": 1012656.0}, {"date": "2025-08-25", "close": 101.86, "volume": 2054468.0}, {"date": "2025-08-26", "close": 100.97, "volume": 2351367.0}, {"date": "2025-08-27", "close": 101.39, "volume": 1265559.0}, {"date": "2025-08-28", "close": 100.98, "volume": 951861.0}, {"date": "2025-08-29", "close": 101.4, "volume": 883420.0}, {"date": "2025-09-02", "close": 105.18, "volume": 1841507.0}, {"date": "2025-09-03", "close": 103.74, "volume": 1382688.0}, {"date": "2025-09-04", "close": 105.25, "volume": 1415369.0}, {"date": "2025-09-05", "close": 105.42, "volume": 1134074.0}, {"date": "2025-09-08", "close": 105.0, "volume": 870001.0}, {"date": "2025-09-09", "close": 104.37, "volume": 786376.0}, {"date": "2025-09-10", "close": 104.25, "volume": 1489683.0}, {"date": "2025-09-11", "close": 106.25, "volume": 2230540.0}, {"date": "2025-09-12", "close": 105.88, "volume": 3044637.0}, {"date": "2025-09-15", "close": 104.05, "volume": 1120126.0}, {"date": "2025-09-16", "close": 104.74, "volume": 2628166.0}, {"date": "2025-09-17", "close": 108.72, "volume": 3499581.0}, {"date": "2025-09-18", "close": 108.04, "volume": 1230412.0}, {"date": "2025-09-19", "close": 105.51, "volume": 3379073.0}, {"date": "2025-09-22", "close": 103.38, "volume": 1511533.0}, {"date": "2025-09-23", "close": 104.51, "volume": 709589.0}, {"date": "2025-09-24", "close": 104.56, "volume": 1270548.0}, {"date": "2025-09-25", "close": 103.0, "volume": 1082354.0}, {"date": "2025-09-26", "close": 104.3, "volume": 737413.0}, {"date": "2025-09-29", "close": 104.22, "volume": 1363580.0}, {"date": "2025-09-30", "close": 104.04, "volume": 903367.0}, {"date": "2025-10-01", "close": 102.35, "volume": 1190848.0}, {"date": "2025-10-02", "close": 102.43, "volume": 977095.0}, {"date": "2025-10-03", "close": 102.57, "volume": 1053182.0}, {"date": "2025-10-06", "close": 101.55, "volume": 1288565.0}, {"date": "2025-10-07", "close": 100.85, "volume": 1185818.0}, {"date": "2025-10-08", "close": 100.34, "volume": 1056103.0}, {"date": "2025-10-09", "close": 100.38, "volume": 882404.0}, {"date": "2025-10-10", "close": 99.95, "volume": 1125850.0}, {"date": "2025-10-13", "close": 100.93, "volume": 1482839.0}, {"date": "2025-10-14", "close": 103.52, "volume": 942253.0}, {"date": "2025-10-15", "close": 103.54, "volume": 794046.0}, {"date": "2025-10-16", "close": 100.63, "volume": 768477.0}, {"date": "2025-10-17", "close": 101.23, "volume": 861721.0}, {"date": "2025-10-20", "close": 101.49, "volume": 502601.0}, {"date": "2025-10-21", "close": 101.14, "volume": 506639.0}, {"date": "2025-10-22", "close": 101.41, "volume": 574772.0}, {"date": "2025-10-23", "close": 101.76, "volume": 520491.0}, {"date": "2025-10-24", "close": 100.26, "volume": 480893.0}, {"date": "2025-10-27", "close": 99.86, "volume": 650330.0}, {"date": "2025-10-28", "close": 100.13, "volume": 687591.0}, {"date": "2025-10-29", "close": 98.36, "volume": 763640.0}, {"date": "2025-10-30", "close": 97.08, "volume": 1342051.0}, {"date": "2025-10-31", "close": 96.74, "volume": 1178199.0}, {"date": "2025-11-03", "close": 97.98, "volume": 1248947.0}, {"date": "2025-11-04", "close": 96.65, "volume": 1498301.0}, {"date": "2025-11-05", "close": 95.5, "volume": 2512013.0}, {"date": "2025-11-06", "close": 94.97, "volume": 1727676.0}, {"date": "2025-11-07", "close": 98.73, "volume": 1641319.0}, {"date": "2025-11-10", "close": 97.49, "volume": 1267794.0}, {"date": "2025-11-11", "close": 96.74, "volume": 1383922.0}, {"date": "2025-11-12", "close": 96.57, "volume": 1013998.0}, {"date": "2025-11-13", "close": 95.34, "volume": 1029787.0}, {"date": "2025-11-14", "close": 95.08, "volume": 1091094.0}, {"date": "2025-11-17", "close": 94.07, "volume": 1579181.0}, {"date": "2025-11-18", "close": 94.58, "volume": 1307469.0}, {"date": "2025-11-19", "close": 93.87, "volume": 1000553.0}, {"date": "2025-11-20", "close": 94.3, "volume": 1018417.0}, {"date": "2025-11-21", "close": 96.65, "volume": 1035047.0}, {"date": "2025-11-24", "close": 94.39, "volume": 3416691.0}, {"date": "2025-11-25", "close": 96.59, "volume": 1517773.0}, {"date": "2025-11-26", "close": 96.13, "volume": 1047492.0}, {"date": "2025-11-28", "close": 97.07, "volume": 713251.0}, {"date": "2025-12-01", "close": 95.4, "volume": 1420149.0}, {"date": "2025-12-02", "close": 94.22, "volume": 1446869.0}, {"date": "2025-12-03", "close": 92.6, "volume": 1292326.0}, {"date": "2025-12-04", "close": 92.99, "volume": 1607606.0}, {"date": "2025-12-05", "close": 91.5, "volume": 2124061.0}, {"date": "2025-12-08", "close": 92.37, "volume": 2182130.0}, {"date": "2025-12-09", "close": 93.75, "volume": 3277452.0}, {"date": "2025-12-10", "close": 94.0, "volume": 1534998.0}, {"date": "2025-12-11", "close": 94.44, "volume": 925283.0}, {"date": "2025-12-12", "close": 93.15, "volume": 1595672.0}, {"date": "2025-12-15", "close": 94.6, "volume": 1968993.0}, {"date": "2025-12-16", "close": 94.33, "volume": 1312334.0}, {"date": "2025-12-17", "close": 94.82, "volume": 1103363.0}, {"date": "2025-12-18", "close": 91.62, "volume": 2372247.0}, {"date": "2025-12-19", "close": 91.66, "volume": 2945313.0}, {"date": "2025-12-22", "close": 92.15, "volume": 1414395.0}, {"date": "2025-12-23", "close": 90.5, "volume": 934923.0}, {"date": "2025-12-24", "close": 91.66, "volume": 487014.0}, {"date": "2025-12-26", "close": 91.76, "volume": 765098.0}, {"date": "2025-12-29", "close": 91.38, "volume": 722754.0}, {"date": "2025-12-30", "close": 90.22, "volume": 660359.0}, {"date": "2025-12-31", "close": 89.92, "volume": 770740.0}, {"date": "2026-01-02", "close": 88.05, "volume": 1516725.0}, {"date": "2026-01-05", "close": 88.06, "volume": 1728615.0}, {"date": "2026-01-06", "close": 87.47, "volume": 1669198.0}, {"date": "2026-01-07", "close": 85.85, "volume": 4680461.0}, {"date": "2026-01-08", "close": 88.42, "volume": 2856651.0}, {"date": "2026-01-09", "close": 90.91, "volume": 3382267.0}, {"date": "2026-01-12", "close": 92.02, "volume": 2432518.0}, {"date": "2026-01-13", "close": 92.17, "volume": 2135365.0}, {"date": "2026-01-14", "close": 94.2, "volume": 1156962.0}, {"date": "2026-01-15", "close": 96.84, "volume": 1969008.0}, {"date": "2026-01-16", "close": 97.61, "volume": 1339918.0}, {"date": "2026-01-20", "close": 95.35, "volume": 1321453.0}, {"date": "2026-01-21", "close": 95.8, "volume": 1755109.0}, {"date": "2026-01-22", "close": 94.22, "volume": 1748655.0}, {"date": "2026-01-23", "close": 93.89, "volume": 5693214.0}, {"date": "2026-01-26", "close": 93.74, "volume": 1624666.0}, {"date": "2026-01-27", "close": 97.43, "volume": 2266357.0}, {"date": "2026-01-28", "close": 97.38, "volume": 1980412.0}, {"date": "2026-01-29", "close": 98.16, "volume": 2618159.0}, {"date": "2026-01-30", "close": 95.45, "volume": 2706688.0}, {"date": "2026-02-02", "close": 94.75, "volume": 3411288.0}, {"date": "2026-02-03", "close": 97.09, "volume": 3297284.0}, {"date": "2026-02-04", "close": 89.86, "volume": 13678850.0}, {"date": "2026-02-05", "close": 90.12, "volume": 5005058.0}, {"date": "2026-02-06", "close": 94.4, "volume": 4663406.0}, {"date": "2026-02-09", "close": 91.81, "volume": 2399189.0}, {"date": "2026-02-10", "close": 90.01, "volume": 2105177.0}, {"date": "2026-02-11", "close": 90.27, "volume": 2336143.0}, {"date": "2026-02-12", "close": 98.0, "volume": 6308432.0}, {"date": "2026-02-13", "close": 98.0, "volume": 3745559.0}, {"date": "2026-02-17", "close": 98.5, "volume": 2451580.0}, {"date": "2026-02-18", "close": 98.64, "volume": 2542198.0}, {"date": "2026-02-19", "close": 97.82, "volume": 1781239.0}, {"date": "2026-02-20", "close": 97.86, "volume": 1317802.0}, {"date": "2026-02-23", "close": 95.79, "volume": 1354785.0}, {"date": "2026-02-24", "close": 97.31, "volume": 1317226.0}, {"date": "2026-02-25", "close": 94.25, "volume": 1994526.0}, {"date": "2026-02-26", "close": 96.02, "volume": 1395923.0}, {"date": "2026-02-27", "close": 97.06, "volume": 1437382.0}, {"date": "2026-03-02", "close": 95.83, "volume": 1479205.0}, {"date": "2026-03-03", "close": 92.05, "volume": 2193592.0}, {"date": "2026-03-04", "close": 90.82, "volume": 1395389.0}, {"date": "2026-03-05", "close": 90.04, "volume": 1246334.0}, {"date": "2026-03-06", "close": 87.46, "volume": 1810870.0}, {"date": "2026-03-09", "close": 87.97, "volume": 3377103.0}, {"date": "2026-03-10", "close": 86.69, "volume": 1712123.0}, {"date": "2026-03-11", "close": 87.78, "volume": 1320206.0}, {"date": "2026-03-12", "close": 87.22, "volume": 1261092.0}, {"date": "2026-03-13", "close": 88.18, "volume": 1511697.0}, {"date": "2026-03-16", "close": 86.63, "volume": 1184587.0}, {"date": "2026-03-17", "close": 86.83, "volume": 1231694.0}, {"date": "2026-03-18", "close": 84.61, "volume": 1178278.0}, {"date": "2026-03-19", "close": 83.69, "volume": 1031125.0}, {"date": "2026-03-20", "close": 81.03, "volume": 3625467.0}, {"date": "2026-03-23", "close": 83.18, "volume": 1875536.0}, {"date": "2026-03-24", "close": 83.8, "volume": 1178500.0}, {"date": "2026-03-25", "close": 85.66, "volume": 1204021.0}, {"date": "2026-03-26", "close": 85.09, "volume": 870215.0}, {"date": "2026-03-27", "close": 83.01, "volume": 1084778.0}, {"date": "2026-03-30", "close": 84.27, "volume": 1642490.0}, {"date": "2026-03-31", "close": 85.66, "volume": 1743517.0}, {"date": "2026-04-01", "close": 84.24, "volume": 1581010.0}, {"date": "2026-04-02", "close": 84.01, "volume": 1353409.0}, {"date": "2026-04-06", "close": 85.97, "volume": 1085834.0}, {"date": "2026-04-07", "close": 84.17, "volume": 1827413.0}, {"date": "2026-04-08", "close": 87.75, "volume": 2390355.0}, {"date": "2026-04-09", "close": 88.81, "volume": 1133759.0}, {"date": "2026-04-10", "close": 89.0, "volume": 1133271.0}, {"date": "2026-04-13", "close": 88.25, "volume": 966084.0}, {"date": "2026-04-14", "close": 89.59, "volume": 1109686.0}, {"date": "2026-04-15", "close": 88.86, "volume": 1019641.0}, {"date": "2026-04-16", "close": 89.01, "volume": 1096671.0}, {"date": "2026-04-17", "close": 93.5, "volume": 1811054.0}, {"date": "2026-04-20", "close": 91.63, "volume": 2126433.0}, {"date": "2026-04-21", "close": 90.75, "volume": 6080916.0}, {"date": "2026-04-22", "close": 91.85, "volume": 2642511.0}, {"date": "2026-04-23", "close": 90.22, "volume": 1121867.0}, {"date": "2026-04-24", "close": 90.28, "volume": 1499895.0}, {"date": "2026-04-27", "close": 88.67, "volume": 1501234.0}, {"date": "2026-04-28", "close": 87.9, "volume": 1632980.0}, {"date": "2026-04-29", "close": 88.15, "volume": 1598895.0}, {"date": "2026-04-30", "close": 90.56, "volume": 1255428.0}, {"date": "2026-05-01", "close": 88.69, "volume": 1756859.0}, {"date": "2026-05-04", "close": 86.94, "volume": 2374822.0}, {"date": "2026-05-05", "close": 87.12, "volume": 2476170.0}, {"date": "2026-05-06", "close": 92.88, "volume": 3728079.0}, {"date": "2026-05-07", "close": 92.71, "volume": 2740673.0}, {"date": "2026-05-08", "close": 93.12, "volume": 2458014.0}, {"date": "2026-05-11", "close": 94.07, "volume": 2117860.0}, {"date": "2026-05-12", "close": 95.03, "volume": 1821497.0}, {"date": "2026-05-13", "close": 95.83, "volume": 1636247.0}, {"date": "2026-05-14", "close": 96.79, "volume": 1738122.0}, {"date": "2026-05-15", "close": 95.97, "volume": 1994167.0}, {"date": "2026-05-18", "close": 96.14, "volume": 1353636.0}, {"date": "2026-05-19", "close": 93.89, "volume": 1982958.0}, {"date": "2026-05-20", "close": 94.63, "volume": 1521878.0}, {"date": "2026-05-21", "close": 95.18, "volume": 2413178.0}, {"date": "2026-05-22", "close": 93.63, "volume": 902238.0}, {"date": "2026-05-26", "close": 93.91, "volume": 1259556.0}, {"date": "2026-05-27", "close": 96.6, "volume": 1472555.0}, {"date": "2026-05-28", "close": 97.21, "volume": 1328925.0}, {"date": "2026-05-29", "close": 98.19, "volume": 1895993.0}, {"date": "2026-06-01", "close": 97.59, "volume": 1604780.0}, {"date": "2026-06-02", "close": 96.21, "volume": 894094.0}, {"date": "2026-06-03", "close": 96.54, "volume": 1413983.0}, {"date": "2026-06-04", "close": 93.93, "volume": 1842614.0}, {"date": "2026-06-05", "close": 97.12, "volume": 1893218.0}, {"date": "2026-06-08", "close": 97.37, "volume": 924557.0}, {"date": "2026-06-09", "close": 99.76, "volume": 1459749.0}, {"date": "2026-06-10", "close": 100.74, "volume": 1854705.0}, {"date": "2026-06-11", "close": 104.06, "volume": 1842598.0}, {"date": "2026-06-12", "close": 104.07, "volume": 1185272.0}, {"date": "2026-06-15", "close": 104.1, "volume": 1512299.0}, {"date": "2026-06-16", "close": 104.51, "volume": 1038249.0}, {"date": "2026-06-17", "close": 103.41, "volume": 1324997.0}, {"date": "2026-06-18", "close": 103.62, "volume": 2001370.0}, {"date": "2026-06-22", "close": 102.61, "volume": 1156652.0}, {"date": "2026-06-23", "close": 104.39, "volume": 1138722.0}, {"date": "2026-06-24", "close": 106.43, "volume": 1309158.0}, {"date": "2026-06-25", "close": 107.27, "volume": 1508339.0}, {"date": "2026-06-26", "close": 110.44, "volume": 3125318.0}, {"date": "2026-06-29", "close": 112.65, "volume": 2041521.0}, {"date": "2026-06-30", "close": 111.79, "volume": 1804166.0}, {"date": "2026-07-01", "close": 112.54, "volume": 1699661.0}, {"date": "2026-07-02", "close": 113.09, "volume": 1291026.0}, {"date": "2026-07-06", "close": 113.74, "volume": 1390714.0}, {"date": "2026-07-07", "close": 115.5, "volume": 1524071.0}, {"date": "2026-07-08", "close": 111.53, "volume": 1841268.0}, {"date": "2026-07-09", "close": 112.04, "volume": 1076929.0}, {"date": "2026-07-10", "close": 113.36, "volume": 1011100.0}, {"date": "2026-07-13", "close": 113.31, "volume": 1068964.0}, {"date": "2026-07-14", "close": 112.99, "volume": 1608502.0}, {"date": "2026-07-15", "close": 110.41, "volume": 3423801.0}, {"date": "2026-07-16", "close": 113.17, "volume": 2566167.0}, {"date": "2026-07-17", "close": 111.76, "volume": 1438140.0}, {"date": "2026-07-20", "close": 109.32, "volume": 1748372.0}, {"date": "2026-07-21", "close": 110.34, "volume": 1911142.0}, {"date": "2026-07-22", "close": 111.37, "volume": 1685315.0}, {"date": "2026-07-23", "close": 110.31, "volume": 1334098.0}, {"date": "2026-07-24", "close": 111.49, "volume": 1264049.0}, {"date": "2026-07-27", "close": 114.3, "volume": 1098055.0}, {"date": "2026-07-28", "close": 115.53, "volume": 1404634.0}, {"date": "2026-07-29", "close": 116.65, "volume": 1223600.0}, {"date": "2026-07-30", "close": 114.75, "volume": 2745756.0}, {"date": "2026-07-31", "close": 114.39, "volume": 1038837.0}, {"date": "2026-08-03", "close": 114.36, "volume": 1169269.0}, {"date": "2026-08-04", "close": 112.41, "volume": 1429367.0}, {"date": "2026-08-05", "close": 112.0, "volume": 1673308.0}, {"date": "2026-08-06", "close": 114.58, "volume": 1327332.0}, {"date": "2026-08-07", "close": 114.9, "volume": 1187195.0}], "refreshing": true}