{"ticker": "USFD", "overview": {"cik": "1665918", "ticker": "USFD", "name": "US Foods Holding Corp.", "industry": "Wholesale-Groceries & Related Products", "country": "United States", "sic": "5140", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001367688-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001979685-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005989", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001831939-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005768", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001665918-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002162", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001665918-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003170", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001979685-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001665918-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001245010-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001214029-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001920982-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001245010-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001695085-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001241912-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001299799-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001211691-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001665918-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000192", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001665918-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000104", "price_sensitive": false}]}, "description": "US Foods Holding Corp. trades as USFD on the NYSE and is registered in the United States, classified under Wholesale-Groceries & Related Products (SIC 5140). Privy Trades holds 23 insider filings for the company, from January 2017 to August 2026. Across those, 4 insiders disclosed 7 sales totalling $2.55B. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 7, "sell_sum": 2545106952.2175, "net": -2545106952.2175, "insiders": 4, "first_date": "2017-01-31", "last_date": "2026-08-13"}, "metrics": {"ticker": "USFD", "has_prices": true, "as_of": "2026-08-07", "last": 108.88, "prev_close": 106.97, "change": 1.9099999999999966, "change_pct": 0.017855473497242185, "session_volume": 2423714.0, "vwap_5": 103.18272774959205, "vwap_20": 100.04541291909095, "vwap_60": 93.48316471953174, "vwap_250": 86.19465698471464, "high_52w": 108.88, "low_52w": 70.05, "avg_volume_20": 2477290.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001367688-26-000008", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "David E. Flitman", "who_key": "Flitman David E", "role": "See remarks, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Director files routine paperwork on USFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/000136768826000008/0001367688-26-000008-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001979685-26-000008", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "Randy J. Taylor", "who_key": "Taylor Randy J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1283640.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Insider trims $1.3M of USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1979685/000197968526000008/0001979685-26-000008-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}, {"id": "0001831939-26-000006", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "William Spencer Hancock", "who_key": "Hancock William Spencer", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2355740.66, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Someone inside USFD is selling \u2014 $2.4M worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1831939/000183193926000006/0001831939-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126217}, {"id": "13DG-0000315066-26-002162", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "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 & Related Products", "country": "United States", "headline": "FMR LLC moves to a 4.1% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002162-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002012383-26-003170", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003170-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000902219-26-000215", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "US Foods Holding Corp.", "who_key": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "US Foods Holding Corp. moves to a 10.4% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/0000902219-26-000215-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000902219-26-000192", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "US Foods Holding Corp.", "who_key": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "US Foods Holding Corp. moves to a 7.2% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/0000902219-26-000192-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "13DG-0001422849-26-000104", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "Capital World Investors moves to a 3.5% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000104-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0002100119-26-001181", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "US Foods Holding Corp.", "who_key": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "US Foods Holding Corp. takes a 5.26% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/0002100119-26-001181-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-002534", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "US Foods Holding Corp.", "who_key": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "US Foods Holding Corp. adjusts its stake in USFD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/0000102909-26-002534-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "HOUSE-2025-20032211-T147", "src": "CONGRESS", "ticker": "USFD", "cik": "", "company": "US Foods Holding Corp.", "company_raw": "New\nS O: Fidelity Rollover IRA\nSP US Foods Holding Corp. Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle sells USFD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584137}, {"id": "HOUSE-2025-20030932-T131", "src": "CONGRESS", "ticker": "USFD", "cik": "", "company": "US Foods Holding Corp.", "company_raw": "s Schwab Brokerage Account 924\nSP US Foods Holding Corp. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims USFD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643177}, {"id": "HOUSE-2025-20030891-T637", "src": "CONGRESS", "ticker": "USFD", "cik": "", "company": "US Foods Holding Corp.", "company_raw": "s Schwab Brokerage Account 924\nSP US Foods Holding Corp. Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up USFD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-10", "timestamp": "2025-07-10", "mins": 692137}, {"id": "13DG-0001386060-26-000038", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "Boston Partners", "who_key": "Boston Partners", "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 & Related Products", "country": "United States", "headline": "Boston Partners moves to a 7.86% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000038-index.htm", "trade_date": "2026-08-04", "timestamp": "2025-06-30", "mins": 706537}, {"id": "HOUSE-2025-20029134-T25", "src": "CONGRESS", "ticker": "USFD", "cik": "", "company": "US Foods Holding Corp.", "company_raw": "200?\n(HOG) [ST] $100,000\nF S: New\nUS Foods Holding Corp. Common\nStock", "who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Tim Moore files a buy in USFD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf", "trade_date": "2025-03-04", "timestamp": "2025-03-04", "mins": 876457}, {"id": "HOUSE-2025-20032070-T210", "src": "CONGRESS", "ticker": "USFD", "cik": "", "company": "US Foods Holding Corp.", "company_raw": "New\nS O: Fidelity Rollover IRA\nSP US Foods Holding Corp. Common\nStock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle buys USFD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057897}, {"id": "0001140361-23-010946", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 295108000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "A 10% owner takes $295.1M off the table in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036123010946/0001140361-23-010946-index.htm", "trade_date": "2023-03-07", "timestamp": "2023-03-07", "mins": 1924777}, {"id": "HOUSE-2022-20022081-T57", "src": "CONGRESS", "ticker": "USFD", "cik": "", "company": "US Foods Holding Corp.", "company_raw": "st > Bank of New York Brokerage Account 340\nJT US Foods Holding Corp.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Susie Lee sells USFD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064457}, {"id": "0001140361-17-045198", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 559377616.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "$559.4M sale: A 10% owner lightens up on USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117045198/0001140361-17-045198-index.htm", "trade_date": "2017-12-04", "timestamp": "2017-12-04", "mins": 4688137}, {"id": "0001140361-17-036057", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 546800000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "Big sell in USFD \u2014 A 10% owner offloads $546.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117036057/0001140361-17-036057-index.htm", "trade_date": "2017-09-18", "timestamp": "2017-09-18", "mins": 4799017}, {"id": "0001140361-17-021573", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 620818955.4975001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "The whale sells $620.8M of USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117021573/0001140361-17-021573-index.htm", "trade_date": "2017-05-17", "timestamp": "2017-05-17", "mins": 4977577}, {"id": "0000899243-17-002576", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 519363000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "A 10% owner takes $519.4M off the table in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924317002576/0000899243-17-002576-index.htm", "trade_date": "2017-01-31", "timestamp": "2017-01-31", "mins": 5130217}, {"id": "0000899243-16-035842", "src": "INSIDERS", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "10% owner files routine paperwork on USFD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924316035842/0000899243-16-035842-index.htm", "trade_date": "2016-12-16", "timestamp": "2016-12-16", "mins": 5196457}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002162", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "FMR LLC", "who_key": "FMR LLC", "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 & Related Products", "country": "United States", "headline": "FMR LLC moves to a 4.1% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002162-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0001386060-26-000038", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "Boston Partners", "who_key": "Boston Partners", "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 & Related Products", "country": "United States", "headline": "Boston Partners moves to a 7.86% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000038-index.htm", "trade_date": "2026-08-04", "timestamp": "2025-06-30", "mins": 706537}, {"id": "13DG-0002012383-26-003170", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Groceries & Related Products", "country": "United States", "headline": "BlackRock, Inc. moves to a 9% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003170-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000902219-26-000215", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "US Foods Holding Corp.", "who_key": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "US Foods Holding Corp. moves to a 10.4% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/0000902219-26-000215-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0000902219-26-000192", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "US Foods Holding Corp.", "who_key": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "US Foods Holding Corp. moves to a 7.2% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/0000902219-26-000192-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247177}, {"id": "13DG-0001422849-26-000104", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "Capital World Investors moves to a 3.5% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1422849/0001422849-26-000104-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248617}, {"id": "13DG-0002100119-26-001181", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "US Foods Holding Corp.", "who_key": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "US Foods Holding Corp. takes a 5.26% passive stake in USFD", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/0002100119-26-001181-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-002534", "src": "13DG", "ticker": "USFD", "cik": "1665918", "company": "US Foods Holding Corp.", "company_raw": "US Foods Holding Corp.", "who": "US Foods Holding Corp.", "who_key": "US Foods Holding Corp.", "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 & Related Products", "country": "United States", "headline": "US Foods Holding Corp. adjusts its stake in USFD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1665918/0000102909-26-002534-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}], "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": "US Foods Holding Corp. Common Stock", "new_value": "US Foods Holding Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001665918", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001665918", "applied": 1, "detected_at": "2026-10-28T09:29:38.083096"}]}, "key_people": [{"who": "KKR Fund Holdings L.P.", "who_key": "KKR Fund Holdings L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2246359571.4975, "net": -2246359571.4975, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 559377616.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117045198/0001140361-17-045198-index.htm"}, {"action": "SELL", "amount": 546800000.0, "date": "2017-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117036057/0001140361-17-036057-index.htm"}, {"action": "SELL", "amount": 620818955.4975001, "date": "2017-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117021573/0001140361-17-021573-index.htm"}, {"action": "SELL", "amount": 519363000.0, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924317002576/0000899243-17-002576-index.htm"}], "latest": {"action": "SELL", "amount": 559377616.0, "date": "2017-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036117045198/0001140361-17-045198-index.htm"}}, {"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 295108000.0, "net": -295108000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 295108000.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036123010946/0001140361-23-010946-index.htm"}], "latest": {"action": "SELL", "amount": 295108000.0, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036123010946/0001140361-23-010946-index.htm"}}, {"who": "William Spencer Hancock", "who_key": "Hancock William Spencer", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2355740.66, "net": -2355740.66, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2355740.66, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831939/000183193926000006/0001831939-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 2355740.66, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1831939/000183193926000006/0001831939-26-000006-index.htm"}}, {"who": "Randy J. Taylor", "who_key": "Taylor Randy J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1283640.06, "net": -1283640.06, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1283640.06, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979685/000197968526000008/0001979685-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 1283640.06, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1979685/000197968526000008/0001979685-26-000008-index.htm"}}, {"who": "Hon. Tim Moore", "who_key": "Hon. Tim Moore", "role": "House \u00b7 NC14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-03-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029134.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [{"date": "2026-08-07", "net": -2355740.66}, {"date": "2026-08-13", "net": -1283640.06}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001367688-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001979685-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005989", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001831939-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005768", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001665918-26-000045", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002162", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001665918-26-000043", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000038", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003170", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001979685-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001665918-26-000041", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001245010-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001214029-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001920982-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001245010-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001695085-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001241912-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001299799-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001211691-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001665918-26-000038", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000192", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001665918-26-000035", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422849-26-000104", "price_sensitive": false}], "performance": {"ticker": "USFD", "has_prices": true, "summary": {"n": 3, "avg": 0.5708368242211366, "win_rate": 1.0, "best": 0.7606727037516169, "worst": 0.35676012461059187, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-10", "score": 0.0, "ref_price": 80.25, "return": 0.35676012461059187}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-03-04", "score": 0.0, "ref_price": 68.26, "return": 0.5950776443012011}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 61.84, "return": 0.7606727037516169}]}, "price_series": [{"date": "2016-08-08", "close": 23.65, "volume": 685395.0}, {"date": "2016-08-09", "close": 24.22, "volume": 1328091.0}, {"date": "2016-08-10", "close": 23.99, "volume": 640305.0}, {"date": "2016-08-11", "close": 23.8, "volume": 1149478.0}, {"date": "2016-08-12", "close": 24.04, "volume": 834899.0}, {"date": "2016-08-15", "close": 24.54, "volume": 802059.0}, {"date": "2016-08-16", "close": 24.35, "volume": 574869.0}, {"date": "2016-08-17", "close": 23.87, "volume": 859789.0}, {"date": "2016-08-18", "close": 24.04, "volume": 816254.0}, {"date": "2016-08-19", "close": 24.65, "volume": 518064.0}, {"date": "2016-08-22", "close": 25.0, "volume": 781867.0}, {"date": "2016-08-23", "close": 24.95, "volume": 377615.0}, {"date": "2016-08-24", "close": 24.51, "volume": 408664.0}, {"date": "2016-08-25", "close": 24.76, "volume": 457116.0}, {"date": "2016-08-26", "close": 24.76, "volume": 459574.0}, {"date": "2016-08-29", "close": 24.35, "volume": 484604.0}, {"date": "2016-08-30", "close": 24.19, "volume": 519303.0}, {"date": "2016-08-31", "close": 24.25, "volume": 518900.0}, {"date": "2016-09-01", "close": 24.17, "volume": 659367.0}, {"date": "2016-09-02", "close": 24.75, "volume": 977621.0}, {"date": "2016-09-06", "close": 24.71, "volume": 1069295.0}, {"date": "2016-09-07", "close": 24.53, "volume": 559788.0}, {"date": "2016-09-08", "close": 23.99, "volume": 1099030.0}, {"date": "2016-09-09", "close": 23.44, "volume": 735150.0}, {"date": "2016-09-12", "close": 23.51, "volume": 1177197.0}, {"date": "2016-09-13", "close": 23.26, "volume": 1116273.0}, {"date": "2016-09-14", "close": 23.58, "volume": 1627736.0}, {"date": "2016-09-15", "close": 23.43, "volume": 761629.0}, {"date": "2016-09-16", "close": 22.99, "volume": 4591384.0}, {"date": "2016-09-19", "close": 23.12, "volume": 1219411.0}, {"date": "2016-09-20", "close": 23.15, "volume": 1116340.0}, {"date": "2016-09-21", "close": 23.28, "volume": 814537.0}, {"date": "2016-09-22", "close": 23.52, "volume": 586186.0}, {"date": "2016-09-23", "close": 23.77, "volume": 445241.0}, {"date": "2016-09-26", "close": 23.47, "volume": 1541614.0}, {"date": "2016-09-27", "close": 23.41, "volume": 420100.0}, {"date": "2016-09-28", "close": 23.83, "volume": 732410.0}, {"date": "2016-09-29", "close": 23.43, "volume": 1170268.0}, {"date": "2016-09-30", "close": 23.61, "volume": 1267317.0}, {"date": "2016-10-03", "close": 23.57, "volume": 670118.0}, {"date": "2016-10-04", "close": 23.49, "volume": 576544.0}, {"date": "2016-10-05", "close": 23.32, "volume": 486585.0}, {"date": "2016-10-06", "close": 23.24, "volume": 1294328.0}, {"date": "2016-10-07", "close": 23.34, "volume": 788935.0}, {"date": "2016-10-10", "close": 23.32, "volume": 321857.0}, {"date": "2016-10-11", "close": 23.03, "volume": 772137.0}, {"date": "2016-10-12", "close": 23.01, "volume": 611109.0}, {"date": "2016-10-13", "close": 22.86, "volume": 296658.0}, {"date": "2016-10-14", "close": 22.93, "volume": 199408.0}, {"date": "2016-10-17", "close": 22.92, "volume": 281177.0}, {"date": "2016-10-18", "close": 22.92, "volume": 333715.0}, {"date": "2016-10-19", "close": 23.02, "volume": 271295.0}, {"date": "2016-10-20", "close": 23.05, "volume": 228788.0}, {"date": "2016-10-21", "close": 22.92, "volume": 214664.0}, {"date": "2016-10-24", "close": 22.99, "volume": 407729.0}, {"date": "2016-10-25", "close": 22.86, "volume": 400275.0}, {"date": "2016-10-26", "close": 22.72, "volume": 288239.0}, {"date": "2016-10-27", "close": 22.51, "volume": 465535.0}, {"date": "2016-10-28", "close": 22.8, "volume": 323238.0}, {"date": "2016-10-31", "close": 22.6, "volume": 462838.0}, {"date": "2016-11-01", "close": 22.47, "volume": 382464.0}, {"date": "2016-11-02", "close": 22.66, "volume": 1403821.0}, {"date": "2016-11-03", "close": 22.38, "volume": 864776.0}, {"date": "2016-11-04", "close": 22.44, "volume": 356932.0}, {"date": "2016-11-07", "close": 23.08, "volume": 1498349.0}, {"date": "2016-11-08", "close": 23.46, "volume": 1436965.0}, {"date": "2016-11-09", "close": 23.33, "volume": 1162192.0}, {"date": "2016-11-10", "close": 23.05, "volume": 964379.0}, {"date": "2016-11-11", "close": 23.5, "volume": 744229.0}, {"date": "2016-11-14", "close": 23.88, "volume": 1375275.0}, {"date": "2016-11-15", "close": 23.85, "volume": 768453.0}, {"date": "2016-11-16", "close": 24.0, "volume": 679541.0}, {"date": "2016-11-17", "close": 23.6, "volume": 931562.0}, {"date": "2016-11-18", "close": 23.13, "volume": 663673.0}, {"date": "2016-11-21", "close": 23.2, "volume": 966106.0}, {"date": "2016-11-22", "close": 23.58, "volume": 1110319.0}, {"date": "2016-11-23", "close": 23.46, "volume": 605412.0}, {"date": "2016-11-25", "close": 23.75, "volume": 228015.0}, {"date": "2016-11-28", "close": 23.21, "volume": 731666.0}, {"date": "2016-11-29", "close": 23.3, "volume": 756853.0}, {"date": "2016-11-30", "close": 22.86, "volume": 962162.0}, {"date": "2016-12-01", "close": 22.63, "volume": 1127594.0}, {"date": "2016-12-02", "close": 23.32, "volume": 911141.0}, {"date": "2016-12-05", "close": 23.69, "volume": 695261.0}, {"date": "2016-12-06", "close": 24.12, "volume": 519388.0}, {"date": "2016-12-07", "close": 24.52, "volume": 861275.0}, {"date": "2016-12-08", "close": 24.6, "volume": 756466.0}, {"date": "2016-12-09", "close": 25.46, "volume": 1269792.0}, {"date": "2016-12-12", "close": 25.37, "volume": 784276.0}, {"date": "2016-12-13", "close": 25.6, "volume": 964288.0}, {"date": "2016-12-14", "close": 25.55, "volume": 499678.0}, {"date": "2016-12-15", "close": 26.11, "volume": 867176.0}, {"date": "2016-12-16", "close": 26.9, "volume": 1456721.0}, {"date": "2016-12-19", "close": 26.89, "volume": 913904.0}, {"date": "2016-12-20", "close": 26.73, "volume": 814769.0}, {"date": "2016-12-21", "close": 26.76, "volume": 733760.0}, {"date": "2016-12-22", "close": 26.94, "volume": 881992.0}, {"date": "2016-12-23", "close": 26.94, "volume": 502654.0}, {"date": "2016-12-27", "close": 27.0, "volume": 261942.0}, {"date": "2016-12-28", "close": 26.95, "volume": 486622.0}, {"date": "2016-12-29", "close": 27.25, "volume": 645448.0}, {"date": "2016-12-30", "close": 27.48, "volume": 739611.0}, {"date": "2017-01-03", "close": 27.54, "volume": 1125730.0}, {"date": "2017-01-04", "close": 27.49, "volume": 961603.0}, {"date": "2017-01-05", "close": 27.36, "volume": 1455964.0}, {"date": "2017-01-06", "close": 27.07, "volume": 785504.0}, {"date": "2017-01-09", "close": 27.1, "volume": 845177.0}, {"date": "2017-01-10", "close": 26.96, "volume": 608660.0}, {"date": "2017-01-11", "close": 27.01, "volume": 871871.0}, {"date": "2017-01-12", "close": 26.65, "volume": 567010.0}, {"date": "2017-01-13", "close": 26.5, "volume": 622975.0}, {"date": "2017-01-17", "close": 26.17, "volume": 1223289.0}, {"date": "2017-01-18", "close": 26.38, "volume": 826394.0}, {"date": "2017-01-19", "close": 25.77, "volume": 510353.0}, {"date": "2017-01-20", "close": 26.07, "volume": 836402.0}, {"date": "2017-01-23", "close": 25.78, "volume": 870149.0}, {"date": "2017-01-24", "close": 25.94, "volume": 755334.0}, {"date": "2017-01-25", "close": 26.26, "volume": 1281805.0}, {"date": "2017-01-26", "close": 26.57, "volume": 15829580.0}, {"date": "2017-01-27", "close": 26.79, "volume": 3029954.0}, {"date": "2017-01-30", "close": 27.16, "volume": 2209698.0}, {"date": "2017-01-31", "close": 27.2, "volume": 2189245.0}, {"date": "2017-02-01", "close": 27.1, "volume": 1868429.0}, {"date": "2017-02-02", "close": 27.25, "volume": 1450199.0}, {"date": "2017-02-03", "close": 27.27, "volume": 2759424.0}, {"date": "2017-02-06", "close": 26.98, "volume": 2367110.0}, {"date": "2017-02-07", "close": 27.01, "volume": 929563.0}, {"date": "2017-02-08", "close": 26.83, "volume": 1243775.0}, {"date": "2017-02-09", "close": 27.24, "volume": 958831.0}, {"date": "2017-02-10", "close": 27.47, "volume": 702506.0}, {"date": "2017-02-13", "close": 27.5, "volume": 926825.0}, {"date": "2017-02-14", "close": 27.19, "volume": 1208146.0}, {"date": "2017-02-15", "close": 27.2, "volume": 1635775.0}, {"date": "2017-02-16", "close": 26.95, "volume": 1440499.0}, {"date": "2017-02-17", "close": 27.62, "volume": 1422614.0}, {"date": "2017-02-21", "close": 27.63, "volume": 1164313.0}, {"date": "2017-02-22", "close": 27.81, "volume": 1282076.0}, {"date": "2017-02-23", "close": 27.63, "volume": 1198260.0}, {"date": "2017-02-24", "close": 27.83, "volume": 1069811.0}, {"date": "2017-02-27", "close": 27.86, "volume": 996266.0}, {"date": "2017-02-28", "close": 27.55, "volume": 1461560.0}, {"date": "2017-03-01", "close": 27.62, "volume": 1334916.0}, {"date": "2017-03-02", "close": 27.56, "volume": 1129727.0}, {"date": "2017-03-03", "close": 27.53, "volume": 845256.0}, {"date": "2017-03-06", "close": 27.49, "volume": 1294331.0}, {"date": "2017-03-07", "close": 27.31, "volume": 948257.0}, {"date": "2017-03-08", "close": 27.34, "volume": 825619.0}, {"date": "2017-03-09", "close": 27.44, "volume": 909858.0}, {"date": "2017-03-10", "close": 27.26, "volume": 733950.0}, {"date": "2017-03-13", "close": 26.92, "volume": 1398923.0}, {"date": "2017-03-14", "close": 27.02, "volume": 686895.0}, {"date": "2017-03-15", "close": 26.92, "volume": 849909.0}, {"date": "2017-03-16", "close": 26.95, "volume": 843805.0}, {"date": "2017-03-17", "close": 26.94, "volume": 781328.0}, {"date": "2017-03-20", "close": 26.77, "volume": 258606.0}, {"date": "2017-03-21", "close": 26.67, "volume": 632037.0}, {"date": "2017-03-22", "close": 26.92, "volume": 484103.0}, {"date": "2017-03-23", "close": 27.1, "volume": 1253322.0}, {"date": "2017-03-24", "close": 27.4, "volume": 628105.0}, {"date": "2017-03-27", "close": 27.37, "volume": 883295.0}, {"date": "2017-03-28", "close": 27.67, "volume": 554191.0}, {"date": "2017-03-29", "close": 27.54, "volume": 511138.0}, {"date": "2017-03-30", "close": 27.78, "volume": 607470.0}, {"date": "2017-03-31", "close": 27.98, "volume": 561476.0}, {"date": "2017-04-03", "close": 27.71, "volume": 813287.0}, {"date": "2017-04-04", "close": 27.6, "volume": 409286.0}, {"date": "2017-04-05", "close": 27.57, "volume": 901858.0}, {"date": "2017-04-06", "close": 27.58, "volume": 388833.0}, {"date": "2017-04-07", "close": 27.56, "volume": 406176.0}, {"date": "2017-04-10", "close": 27.86, "volume": 770110.0}, {"date": "2017-04-11", "close": 27.59, "volume": 635446.0}, {"date": "2017-04-12", "close": 27.58, "volume": 410561.0}, {"date": "2017-04-13", "close": 27.38, "volume": 503001.0}, {"date": "2017-04-17", "close": 27.21, "volume": 921900.0}, {"date": "2017-04-18", "close": 27.26, "volume": 734001.0}, {"date": "2017-04-19", "close": 27.29, "volume": 382378.0}, {"date": "2017-04-20", "close": 27.7, "volume": 612834.0}, {"date": "2017-04-21", "close": 27.53, "volume": 473614.0}, {"date": "2017-04-24", "close": 27.6, "volume": 738349.0}, {"date": "2017-04-25", "close": 27.75, "volume": 486674.0}, {"date": "2017-04-26", "close": 28.02, "volume": 542402.0}, {"date": "2017-04-27", "close": 28.46, "volume": 634450.0}, {"date": "2017-04-28", "close": 28.2, "volume": 506164.0}, {"date": "2017-05-01", "close": 28.34, "volume": 324442.0}, {"date": "2017-05-02", "close": 28.33, "volume": 404258.0}, {"date": "2017-05-03", "close": 28.33, "volume": 350385.0}, {"date": "2017-05-04", "close": 28.51, "volume": 779694.0}, {"date": "2017-05-05", "close": 28.99, "volume": 899074.0}, {"date": "2017-05-08", "close": 28.69, "volume": 557449.0}, {"date": "2017-05-09", "close": 28.8, "volume": 681228.0}, {"date": "2017-05-10", "close": 28.0, "volume": 1646273.0}, {"date": "2017-05-11", "close": 28.39, "volume": 2555804.0}, {"date": "2017-05-12", "close": 28.6, "volume": 16768290.0}, {"date": "2017-05-15", "close": 28.79, "volume": 2746026.0}, {"date": "2017-05-16", "close": 28.92, "volume": 2843161.0}, {"date": "2017-05-17", "close": 28.73, "volume": 2846623.0}, {"date": "2017-05-18", "close": 28.62, "volume": 1325832.0}, {"date": "2017-05-19", "close": 28.6, "volume": 1838962.0}, {"date": "2017-05-22", "close": 29.36, "volume": 2997311.0}, {"date": "2017-05-23", "close": 29.45, "volume": 1888401.0}, {"date": "2017-05-24", "close": 29.38, "volume": 944770.0}, {"date": "2017-05-25", "close": 29.54, "volume": 1035616.0}, {"date": "2017-05-26", "close": 29.81, "volume": 2862392.0}, {"date": "2017-05-30", "close": 29.92, "volume": 1422740.0}, {"date": "2017-05-31", "close": 29.96, "volume": 2033004.0}, {"date": "2017-06-01", "close": 30.57, "volume": 2716706.0}, {"date": "2017-06-02", "close": 30.39, "volume": 1630334.0}, {"date": "2017-06-05", "close": 30.23, "volume": 1862525.0}, {"date": "2017-06-06", "close": 30.1, "volume": 900419.0}, {"date": "2017-06-07", "close": 30.0, "volume": 1220898.0}, {"date": "2017-06-08", "close": 29.7, "volume": 1421038.0}, {"date": "2017-06-09", "close": 29.8, "volume": 2639666.0}, {"date": "2017-06-12", "close": 29.28, "volume": 4317580.0}, {"date": "2017-06-13", "close": 29.6, "volume": 1478007.0}, {"date": "2017-06-14", "close": 29.78, "volume": 2235410.0}, {"date": "2017-06-15", "close": 29.35, "volume": 1483407.0}, {"date": "2017-06-16", "close": 28.49, "volume": 7969989.0}, {"date": "2017-06-19", "close": 28.2, "volume": 3673206.0}, {"date": "2017-06-20", "close": 27.88, "volume": 1912739.0}, {"date": "2017-06-21", "close": 27.95, "volume": 1613853.0}, {"date": "2017-06-22", "close": 27.6, "volume": 1628819.0}, {"date": "2017-06-23", "close": 26.67, "volume": 15754730.0}, {"date": "2017-06-26", "close": 27.16, "volume": 3732877.0}, {"date": "2017-06-27", "close": 26.96, "volume": 1949959.0}, {"date": "2017-06-28", "close": 27.22, "volume": 1974103.0}, {"date": "2017-06-29", "close": 26.8, "volume": 1599209.0}, {"date": "2017-06-30", "close": 27.22, "volume": 2258923.0}, {"date": "2017-07-03", "close": 26.91, "volume": 755673.0}, {"date": "2017-07-05", "close": 26.83, "volume": 1641858.0}, {"date": "2017-07-06", "close": 26.48, "volume": 2610969.0}, {"date": "2017-07-07", "close": 26.78, "volume": 1309523.0}, {"date": "2017-07-10", "close": 26.71, "volume": 1685107.0}, {"date": "2017-07-11", "close": 27.0, "volume": 3690459.0}, {"date": "2017-07-12", "close": 27.37, "volume": 1918421.0}, {"date": "2017-07-13", "close": 27.59, "volume": 1633669.0}, {"date": "2017-07-14", "close": 27.9, "volume": 2631499.0}, {"date": "2017-07-17", "close": 27.97, "volume": 1516220.0}, {"date": "2017-07-18", "close": 27.78, "volume": 1692057.0}, {"date": "2017-07-19", "close": 28.0, "volume": 1618823.0}, {"date": "2017-07-20", "close": 27.84, "volume": 2699834.0}, {"date": "2017-07-21", "close": 28.13, "volume": 1166436.0}, {"date": "2017-07-24", "close": 28.22, "volume": 1005851.0}, {"date": "2017-07-25", "close": 28.32, "volume": 1983631.0}, {"date": "2017-07-26", "close": 28.28, "volume": 1098239.0}, {"date": "2017-07-27", "close": 28.13, "volume": 837526.0}, {"date": "2017-07-28", "close": 28.09, "volume": 1213507.0}, {"date": "2017-07-31", "close": 28.15, "volume": 1083573.0}, {"date": "2017-08-01", "close": 28.21, "volume": 1104612.0}, {"date": "2017-08-02", "close": 28.39, "volume": 1206317.0}, {"date": "2017-08-03", "close": 28.2, "volume": 988232.0}, {"date": "2017-08-04", "close": 28.39, "volume": 1207712.0}, {"date": "2017-08-07", "close": 28.47, "volume": 985633.0}, {"date": "2017-08-08", "close": 28.61, "volume": 2361178.0}, {"date": "2017-08-09", "close": 27.3, "volume": 5546634.0}, {"date": "2017-08-10", "close": 26.96, "volume": 3790464.0}, {"date": "2017-08-11", "close": 26.79, "volume": 1968477.0}, {"date": "2017-08-14", "close": 26.77, "volume": 2249896.0}, {"date": "2017-08-15", "close": 26.75, "volume": 1837054.0}, {"date": "2017-08-16", "close": 26.83, "volume": 1538567.0}, {"date": "2017-08-17", "close": 26.71, "volume": 1095609.0}, {"date": "2017-08-18", "close": 26.62, "volume": 955730.0}, {"date": "2017-08-21", "close": 26.64, "volume": 635089.0}, {"date": "2017-08-22", "close": 27.23, "volume": 1542794.0}, {"date": "2017-08-23", "close": 27.32, "volume": 1230848.0}, {"date": "2017-08-24", "close": 27.11, "volume": 1753969.0}, {"date": "2017-08-25", "close": 27.4, "volume": 1047721.0}, {"date": "2017-08-28", "close": 27.08, "volume": 1513157.0}, {"date": "2017-08-29", "close": 26.95, "volume": 1089472.0}, {"date": "2017-08-30", "close": 27.3, "volume": 1067166.0}, {"date": "2017-08-31", "close": 27.45, "volume": 1468031.0}, {"date": "2017-09-01", "close": 27.76, "volume": 534332.0}, {"date": "2017-09-05", "close": 27.44, "volume": 693879.0}, {"date": "2017-09-06", "close": 27.26, "volume": 1490365.0}, {"date": "2017-09-07", "close": 27.29, "volume": 1880982.0}, {"date": "2017-09-08", "close": 27.1, "volume": 1029056.0}, {"date": "2017-09-11", "close": 27.15, "volume": 2726831.0}, {"date": "2017-09-12", "close": 27.7, "volume": 1432238.0}, {"date": "2017-09-13", "close": 28.01, "volume": 3153773.0}, {"date": "2017-09-14", "close": 27.07, "volume": 16442890.0}, {"date": "2017-09-15", "close": 27.19, "volume": 5159788.0}, {"date": "2017-09-18", "close": 27.35, "volume": 5515487.0}, {"date": "2017-09-19", "close": 27.25, "volume": 3448879.0}, {"date": "2017-09-20", "close": 27.3, "volume": 3689642.0}, {"date": "2017-09-21", "close": 27.01, "volume": 3033294.0}, {"date": "2017-09-22", "close": 26.83, "volume": 2414952.0}, {"date": "2017-09-25", "close": 26.68, "volume": 3967413.0}, {"date": "2017-09-26", "close": 26.97, "volume": 2865577.0}, {"date": "2017-09-27", "close": 26.9, "volume": 2367664.0}, {"date": "2017-09-28", "close": 26.81, "volume": 2001019.0}, {"date": "2017-09-29", "close": 26.7, "volume": 2184350.0}, {"date": "2017-10-02", "close": 26.6, "volume": 2368092.0}, {"date": "2017-10-03", "close": 26.5, "volume": 4404234.0}, {"date": "2017-10-04", "close": 26.76, "volume": 4689430.0}, {"date": "2017-10-05", "close": 27.11, "volume": 4930860.0}, {"date": "2017-10-06", "close": 27.13, "volume": 3174837.0}, {"date": "2017-10-09", "close": 26.91, "volume": 1173965.0}, {"date": "2017-10-10", "close": 27.06, "volume": 1876876.0}, {"date": "2017-10-11", "close": 27.06, "volume": 2049146.0}, {"date": "2017-10-12", "close": 27.0, "volume": 1552424.0}, {"date": "2017-10-13", "close": 26.96, "volume": 3308563.0}, {"date": "2017-10-16", "close": 27.29, "volume": 4624532.0}, {"date": "2017-10-17", "close": 27.33, "volume": 2364186.0}, {"date": "2017-10-18", "close": 27.14, "volume": 1545505.0}, {"date": "2017-10-19", "close": 27.4, "volume": 2228079.0}, {"date": "2017-10-20", "close": 27.57, "volume": 1995510.0}, {"date": "2017-10-23", "close": 27.52, "volume": 1370161.0}, {"date": "2017-10-24", "close": 27.41, "volume": 1679815.0}, {"date": "2017-10-25", "close": 27.2, "volume": 1230385.0}, {"date": "2017-10-26", "close": 27.18, "volume": 1658247.0}, {"date": "2017-10-27", "close": 27.14, "volume": 885839.0}, {"date": "2017-10-30", "close": 26.99, "volume": 2428217.0}, {"date": "2017-10-31", "close": 27.28, "volume": 2296528.0}, {"date": "2017-11-01", "close": 27.49, "volume": 4008879.0}, {"date": "2017-11-02", "close": 27.59, "volume": 2817882.0}, {"date": "2017-11-03", "close": 27.64, "volume": 3050390.0}, {"date": "2017-11-06", "close": 26.96, "volume": 5178502.0}, {"date": "2017-11-07", "close": 26.04, "volume": 6644795.0}, {"date": "2017-11-08", "close": 26.67, "volume": 6404511.0}, {"date": "2017-11-09", "close": 26.65, "volume": 2621781.0}, {"date": "2017-11-10", "close": 26.6, "volume": 1872935.0}, {"date": "2017-11-13", "close": 26.58, "volume": 1371233.0}, {"date": "2017-11-14", "close": 26.81, "volume": 1199415.0}, {"date": "2017-11-15", "close": 26.46, "volume": 2202272.0}, {"date": "2017-11-16", "close": 26.9, "volume": 2690395.0}, {"date": "2017-11-17", "close": 27.45, "volume": 3661592.0}, {"date": "2017-11-20", "close": 27.46, "volume": 1153340.0}, {"date": "2017-11-21", "close": 27.26, "volume": 1115439.0}, {"date": "2017-11-22", "close": 27.39, "volume": 954349.0}, {"date": "2017-11-24", "close": 27.5, "volume": 695642.0}, {"date": "2017-11-27", "close": 27.29, "volume": 1586305.0}, {"date": "2017-11-28", "close": 27.63, "volume": 1445136.0}, {"date": "2017-11-29", "close": 28.32, "volume": 3194927.0}, {"date": "2017-11-30", "close": 29.12, "volume": 15593270.0}, {"date": "2017-12-01", "close": 29.31, "volume": 4531585.0}, {"date": "2017-12-04", "close": 30.1, "volume": 3776912.0}, {"date": "2017-12-05", "close": 30.18, "volume": 3967568.0}, {"date": "2017-12-06", "close": 30.11, "volume": 5937092.0}, {"date": "2017-12-07", "close": 30.62, "volume": 3629503.0}, {"date": "2017-12-08", "close": 31.0, "volume": 2546091.0}, {"date": "2017-12-11", "close": 30.95, "volume": 3425876.0}, {"date": "2017-12-12", "close": 30.52, "volume": 2053255.0}, {"date": "2017-12-13", "close": 30.79, "volume": 1851522.0}, {"date": "2017-12-14", "close": 30.3, "volume": 1927887.0}, {"date": "2017-12-15", "close": 30.39, "volume": 4806886.0}, {"date": "2017-12-18", "close": 30.94, "volume": 2639526.0}, {"date": "2017-12-19", "close": 30.7, "volume": 3240501.0}, {"date": "2017-12-20", "close": 30.9, "volume": 2147626.0}, {"date": "2017-12-21", "close": 30.92, "volume": 2187710.0}, {"date": "2017-12-22", "close": 31.27, "volume": 3687352.0}, {"date": "2017-12-26", "close": 31.62, "volume": 2025438.0}, {"date": "2017-12-27", "close": 31.6, "volume": 4606569.0}, {"date": "2017-12-28", "close": 31.76, "volume": 1214959.0}, {"date": "2017-12-29", "close": 31.93, "volume": 1794187.0}, {"date": "2018-01-02", "close": 32.04, "volume": 2253045.0}, {"date": "2018-01-03", "close": 32.0, "volume": 2941138.0}, {"date": "2018-01-04", "close": 32.23, "volume": 2755586.0}, {"date": "2018-01-05", "close": 32.86, "volume": 3396048.0}, {"date": "2018-01-08", "close": 32.11, "volume": 2015840.0}, {"date": "2018-01-09", "close": 32.19, "volume": 1915097.0}, {"date": "2018-01-10", "close": 32.09, "volume": 2081809.0}, {"date": "2018-01-11", "close": 32.1, "volume": 1506394.0}, {"date": "2018-01-12", "close": 32.45, "volume": 1690271.0}, {"date": "2018-01-16", "close": 32.4, "volume": 4756579.0}, {"date": "2018-01-17", "close": 32.73, "volume": 1880061.0}, {"date": "2018-01-18", "close": 32.85, "volume": 2003866.0}, {"date": "2018-01-19", "close": 33.15, "volume": 1989522.0}, {"date": "2018-01-22", "close": 33.5, "volume": 1954749.0}, {"date": "2018-01-23", "close": 32.89, "volume": 3828306.0}, {"date": "2018-01-24", "close": 33.32, "volume": 1720859.0}, {"date": "2018-01-25", "close": 33.67, "volume": 2591065.0}, {"date": "2018-01-26", "close": 33.82, "volume": 1514125.0}, {"date": "2018-01-29", "close": 33.13, "volume": 3710342.0}, {"date": "2018-01-30", "close": 32.59, "volume": 4313458.0}, {"date": "2018-01-31", "close": 32.13, "volume": 2931068.0}, {"date": "2018-02-01", "close": 31.96, "volume": 3156803.0}, {"date": "2018-02-02", "close": 31.29, "volume": 3252081.0}, {"date": "2018-02-05", "close": 29.88, "volume": 4511826.0}, {"date": "2018-02-06", "close": 30.71, "volume": 3276428.0}, {"date": "2018-02-07", "close": 30.28, "volume": 2329270.0}, {"date": "2018-02-08", "close": 29.24, "volume": 4911294.0}, {"date": "2018-02-09", "close": 29.88, "volume": 3028588.0}, {"date": "2018-02-12", "close": 29.73, "volume": 2836473.0}, {"date": "2018-02-13", "close": 29.93, "volume": 2636791.0}, {"date": "2018-02-14", "close": 29.99, "volume": 2913041.0}, {"date": "2018-02-15", "close": 32.87, "volume": 9472549.0}, {"date": "2018-02-16", "close": 32.78, "volume": 3844039.0}, {"date": "2018-02-20", "close": 31.96, "volume": 2535792.0}, {"date": "2018-02-21", "close": 32.29, "volume": 2435254.0}, {"date": "2018-02-22", "close": 32.2, "volume": 2605292.0}, {"date": "2018-02-23", "close": 32.85, "volume": 1233263.0}, {"date": "2018-02-26", "close": 33.34, "volume": 3239765.0}, {"date": "2018-02-27", "close": 33.18, "volume": 1646395.0}, {"date": "2018-02-28", "close": 33.39, "volume": 3580604.0}, {"date": "2018-03-01", "close": 33.6, "volume": 4312710.0}, {"date": "2018-03-02", "close": 33.76, "volume": 2677332.0}, {"date": "2018-03-05", "close": 33.47, "volume": 2544209.0}, {"date": "2018-03-06", "close": 34.1, "volume": 2828108.0}, {"date": "2018-03-07", "close": 34.08, "volume": 2129313.0}, {"date": "2018-03-08", "close": 34.24, "volume": 1736247.0}, {"date": "2018-03-09", "close": 34.66, "volume": 1632044.0}, {"date": "2018-03-12", "close": 34.2, "volume": 1783713.0}, {"date": "2018-03-13", "close": 34.01, "volume": 1378659.0}, {"date": "2018-03-14", "close": 33.57, "volume": 1744700.0}, {"date": "2018-03-15", "close": 33.51, "volume": 3144189.0}, {"date": "2018-03-16", "close": 34.29, "volume": 3048010.0}, {"date": "2018-03-19", "close": 34.47, "volume": 2172247.0}, {"date": "2018-03-20", "close": 34.6, "volume": 1988784.0}, {"date": "2018-03-21", "close": 34.04, "volume": 1098557.0}, {"date": "2018-03-22", "close": 33.35, "volume": 1918546.0}, {"date": "2018-03-23", "close": 33.27, "volume": 3572257.0}, {"date": "2018-03-26", "close": 33.56, "volume": 2628359.0}, {"date": "2018-03-27", "close": 33.29, "volume": 1396322.0}, {"date": "2018-03-28", "close": 32.94, "volume": 2554051.0}, {"date": "2018-03-29", "close": 32.77, "volume": 2520861.0}, {"date": "2018-04-02", "close": 32.02, "volume": 2377715.0}, {"date": "2018-04-03", "close": 33.13, "volume": 2475395.0}, {"date": "2018-04-04", "close": 33.86, "volume": 2041819.0}, {"date": "2018-04-05", "close": 33.5, "volume": 2025003.0}, {"date": "2018-04-06", "close": 33.19, "volume": 2478817.0}, {"date": "2018-04-09", "close": 33.25, "volume": 1202320.0}, {"date": "2018-04-10", "close": 33.7, "volume": 1259616.0}, {"date": "2018-04-11", "close": 33.21, "volume": 1235772.0}, {"date": "2018-04-12", "close": 33.7, "volume": 1471817.0}, {"date": "2018-04-13", "close": 33.89, "volume": 2024329.0}, {"date": "2018-04-16", "close": 34.44, "volume": 2147297.0}, {"date": "2018-04-17", "close": 35.03, "volume": 1928113.0}, {"date": "2018-04-18", "close": 34.61, "volume": 2641197.0}, {"date": "2018-04-19", "close": 34.23, "volume": 1628455.0}, {"date": "2018-04-20", "close": 34.1, "volume": 1339134.0}, {"date": "2018-04-23", "close": 33.85, "volume": 2094097.0}, {"date": "2018-04-24", "close": 34.19, "volume": 2823022.0}, {"date": "2018-04-25", "close": 34.5, "volume": 1723462.0}, {"date": "2018-04-26", "close": 34.85, "volume": 2105920.0}, {"date": "2018-04-27", "close": 34.79, "volume": 2996379.0}, {"date": "2018-04-30", "close": 34.18, "volume": 1273374.0}, {"date": "2018-05-01", "close": 34.19, "volume": 2909944.0}, {"date": "2018-05-02", "close": 33.94, "volume": 1624704.0}, {"date": "2018-05-03", "close": 33.31, "volume": 2167618.0}, {"date": "2018-05-04", "close": 33.53, "volume": 2937065.0}, {"date": "2018-05-07", "close": 33.72, "volume": 2433856.0}, {"date": "2018-05-08", "close": 33.25, "volume": 5232783.0}, {"date": "2018-05-09", "close": 34.27, "volume": 2771281.0}, {"date": "2018-05-10", "close": 34.17, "volume": 2179706.0}, {"date": "2018-05-11", "close": 34.08, "volume": 3499146.0}, {"date": "2018-05-14", "close": 34.07, "volume": 2782260.0}, {"date": "2018-05-15", "close": 34.96, "volume": 3160889.0}, {"date": "2018-05-16", "close": 35.28, "volume": 1116512.0}, {"date": "2018-05-17", "close": 35.87, "volume": 1802103.0}, {"date": "2018-05-18", "close": 35.84, "volume": 1621868.0}, {"date": "2018-05-21", "close": 35.63, "volume": 1592248.0}, {"date": "2018-05-22", "close": 35.43, "volume": 1638598.0}, {"date": "2018-05-23", "close": 35.25, "volume": 1278322.0}, {"date": "2018-05-24", "close": 35.72, "volume": 1779700.0}, {"date": "2018-05-25", "close": 35.77, "volume": 860222.0}, {"date": "2018-05-29", "close": 35.56, "volume": 1178764.0}, {"date": "2018-05-30", "close": 36.11, "volume": 1908110.0}, {"date": "2018-05-31", "close": 35.68, "volume": 1268584.0}, {"date": "2018-06-01", "close": 36.45, "volume": 2074285.0}, {"date": "2018-06-04", "close": 36.79, "volume": 1959922.0}, {"date": "2018-06-05", "close": 37.44, "volume": 1986497.0}, {"date": "2018-06-06", "close": 37.55, "volume": 1977849.0}, {"date": "2018-06-07", "close": 37.17, "volume": 3027321.0}, {"date": "2018-06-08", "close": 37.26, "volume": 1117132.0}, {"date": "2018-06-11", "close": 36.97, "volume": 1188074.0}, {"date": "2018-06-12", "close": 36.82, "volume": 1168830.0}, {"date": "2018-06-13", "close": 37.11, "volume": 1475065.0}, {"date": "2018-06-14", "close": 37.28, "volume": 1731789.0}, {"date": "2018-06-15", "close": 37.6, "volume": 1467212.0}, {"date": "2018-06-18", "close": 37.31, "volume": 1050996.0}, {"date": "2018-06-19", "close": 37.65, "volume": 1895206.0}, {"date": "2018-06-20", "close": 37.77, "volume": 1236599.0}, {"date": "2018-06-21", "close": 37.93, "volume": 1254453.0}, {"date": "2018-06-22", "close": 38.22, "volume": 2038737.0}, {"date": "2018-06-25", "close": 37.95, "volume": 2293760.0}, {"date": "2018-06-26", "close": 38.3, "volume": 4314585.0}, {"date": "2018-06-27", "close": 37.99, "volume": 2308815.0}, {"date": "2018-06-28", "close": 37.92, "volume": 1319364.0}, {"date": "2018-06-29", "close": 37.82, "volume": 1371246.0}, {"date": "2018-07-02", "close": 37.97, "volume": 1206193.0}, {"date": "2018-07-03", "close": 37.87, "volume": 1046864.0}, {"date": "2018-07-05", "close": 38.18, "volume": 1600020.0}, {"date": "2018-07-06", "close": 38.44, "volume": 1012406.0}, {"date": "2018-07-09", "close": 38.42, "volume": 889119.0}, {"date": "2018-07-10", "close": 38.71, "volume": 1458524.0}, {"date": "2018-07-11", "close": 38.78, "volume": 1624969.0}, {"date": "2018-07-12", "close": 39.18, "volume": 1475632.0}, {"date": "2018-07-13", "close": 39.91, "volume": 2256619.0}, {"date": "2018-07-16", "close": 39.75, "volume": 2065093.0}, {"date": "2018-07-17", "close": 39.9, "volume": 3285491.0}, {"date": "2018-07-18", "close": 39.6, "volume": 3832471.0}, {"date": "2018-07-19", "close": 39.96, "volume": 3664591.0}, {"date": "2018-07-20", "close": 40.1, "volume": 1781008.0}, {"date": "2018-07-23", "close": 40.07, "volume": 2650961.0}, {"date": "2018-07-24", "close": 39.62, "volume": 1683780.0}, {"date": "2018-07-25", "close": 40.41, "volume": 1981564.0}, {"date": "2018-07-26", "close": 40.5, "volume": 2277173.0}, {"date": "2018-07-27", "close": 40.6, "volume": 2754697.0}, {"date": "2018-07-30", "close": 33.51, "volume": 13672260.0}, {"date": "2018-07-31", "close": 33.81, "volume": 9605173.0}, {"date": "2018-08-01", "close": 32.91, "volume": 6344532.0}, {"date": "2018-08-02", "close": 33.14, "volume": 5118035.0}, {"date": "2018-08-03", "close": 33.07, "volume": 5049723.0}, {"date": "2018-08-06", "close": 33.13, "volume": 3684513.0}, {"date": "2018-08-07", "close": 33.22, "volume": 6371830.0}, {"date": "2018-08-08", "close": 33.06, "volume": 4471746.0}, {"date": "2018-08-09", "close": 33.2, "volume": 3446637.0}, {"date": "2018-08-10", "close": 32.74, "volume": 3027557.0}, {"date": "2018-08-13", "close": 33.15, "volume": 4628589.0}, {"date": "2018-08-14", "close": 34.07, "volume": 4980170.0}, {"date": "2018-08-15", "close": 33.91, "volume": 4659184.0}, {"date": "2018-08-16", "close": 33.91, "volume": 4124540.0}, {"date": "2018-08-17", "close": 33.86, "volume": 2184784.0}, {"date": "2018-08-20", "close": 34.03, "volume": 1803920.0}, {"date": "2018-08-21", "close": 34.02, "volume": 2611145.0}, {"date": "2018-08-22", "close": 34.08, "volume": 1286415.0}, {"date": "2018-08-23", "close": 33.63, "volume": 7440935.0}, {"date": "2018-08-24", "close": 33.64, "volume": 6529532.0}, {"date": "2018-08-27", "close": 32.71, "volume": 3780834.0}, {"date": "2018-08-28", "close": 32.35, "volume": 3620038.0}, {"date": "2018-08-29", "close": 32.11, "volume": 3290443.0}, {"date": "2018-08-30", "close": 32.23, "volume": 3058719.0}, {"date": "2018-08-31", "close": 32.59, "volume": 1751013.0}, {"date": "2018-09-04", "close": 32.4, "volume": 2251185.0}, {"date": "2018-09-05", "close": 32.2, "volume": 996677.0}, {"date": "2018-09-06", "close": 31.85, "volume": 2937519.0}, {"date": "2018-09-07", "close": 31.52, "volume": 2544436.0}, {"date": "2018-09-10", "close": 31.8, "volume": 4636609.0}, {"date": "2018-09-11", "close": 31.89, "volume": 2730092.0}, {"date": "2018-09-12", "close": 31.56, "volume": 2488828.0}, {"date": "2018-09-13", "close": 31.59, "volume": 2124154.0}, {"date": "2018-09-14", "close": 31.2, "volume": 4517593.0}, {"date": "2018-09-17", "close": 31.69, "volume": 2822382.0}, {"date": "2018-09-18", "close": 31.68, "volume": 3297221.0}, {"date": "2018-09-19", "close": 31.42, "volume": 2260270.0}, {"date": "2018-09-20", "close": 31.55, "volume": 2099184.0}, {"date": "2018-09-21", "close": 31.31, "volume": 6852624.0}, {"date": "2018-09-24", "close": 30.98, "volume": 2873726.0}, {"date": "2018-09-25", "close": 30.74, "volume": 2294530.0}, {"date": "2018-09-26", "close": 30.99, "volume": 1603579.0}, {"date": "2018-09-27", "close": 30.94, "volume": 2571939.0}, {"date": "2018-09-28", "close": 30.82, "volume": 1576662.0}, {"date": "2018-10-01", "close": 30.36, "volume": 1547609.0}, {"date": "2018-10-02", "close": 30.2, "volume": 1816567.0}, {"date": "2018-10-03", "close": 29.79, "volume": 2906294.0}, {"date": "2018-10-04", "close": 29.96, "volume": 1829827.0}, {"date": "2018-10-05", "close": 29.69, "volume": 999400.0}, {"date": "2018-10-08", "close": 29.9, "volume": 1087321.0}, {"date": "2018-10-09", "close": 29.52, "volume": 1736469.0}, {"date": "2018-10-10", "close": 29.1, "volume": 2067169.0}, {"date": "2018-10-11", "close": 28.3, "volume": 3323724.0}, {"date": "2018-10-12", "close": 28.44, "volume": 2290166.0}, {"date": "2018-10-15", "close": 28.48, "volume": 2392127.0}, {"date": "2018-10-16", "close": 29.25, "volume": 2305024.0}, {"date": "2018-10-17", "close": 29.88, "volume": 3271502.0}, {"date": "2018-10-18", "close": 30.2, "volume": 3306621.0}, {"date": "2018-10-19", "close": 30.69, "volume": 2885531.0}, {"date": "2018-10-22", "close": 30.07, "volume": 4277423.0}, {"date": "2018-10-23", "close": 29.8, "volume": 2590578.0}, {"date": "2018-10-24", "close": 29.72, "volume": 2173612.0}, {"date": "2018-10-25", "close": 29.32, "volume": 3284384.0}, {"date": "2018-10-26", "close": 28.87, "volume": 1526547.0}, {"date": "2018-10-29", "close": 28.43, "volume": 4596931.0}, {"date": "2018-10-30", "close": 29.61, "volume": 4164451.0}, {"date": "2018-10-31", "close": 29.17, "volume": 2996084.0}, {"date": "2018-11-01", "close": 29.5, "volume": 2977033.0}, {"date": "2018-11-02", "close": 29.22, "volume": 1968841.0}, {"date": "2018-11-05", "close": 27.99, "volume": 9044008.0}, {"date": "2018-11-06", "close": 31.63, "volume": 7640270.0}, {"date": "2018-11-07", "close": 31.75, "volume": 2310674.0}, {"date": "2018-11-08", "close": 31.8, "volume": 1914979.0}, {"date": "2018-11-09", "close": 31.5, "volume": 1631747.0}, {"date": "2018-11-12", "close": 31.46, "volume": 2129873.0}, {"date": "2018-11-13", "close": 31.61, "volume": 2098924.0}, {"date": "2018-11-14", "close": 32.18, "volume": 3650765.0}, {"date": "2018-11-15", "close": 32.27, "volume": 2187378.0}, {"date": "2018-11-16", "close": 32.0, "volume": 3081815.0}, {"date": "2018-11-19", "close": 32.02, "volume": 1488492.0}, {"date": "2018-11-20", "close": 32.27, "volume": 2175871.0}, {"date": "2018-11-21", "close": 32.01, "volume": 1227860.0}, {"date": "2018-11-23", "close": 32.61, "volume": 527633.0}, {"date": "2018-11-26", "close": 32.89, "volume": 2995191.0}, {"date": "2018-11-27", "close": 32.37, "volume": 2303783.0}, {"date": "2018-11-28", "close": 32.63, "volume": 2971293.0}, {"date": "2018-11-29", "close": 32.51, "volume": 1605165.0}, {"date": "2018-11-30", "close": 33.18, "volume": 1842093.0}, {"date": "2018-12-03", "close": 33.13, "volume": 4486577.0}, {"date": "2018-12-04", "close": 32.5, "volume": 2276998.0}, {"date": "2018-12-06", "close": 32.19, "volume": 2468623.0}, {"date": "2018-12-07", "close": 31.83, "volume": 1842963.0}, {"date": "2018-12-10", "close": 31.78, "volume": 993123.0}, {"date": "2018-12-11", "close": 31.82, "volume": 2676193.0}, {"date": "2018-12-12", "close": 31.64, "volume": 3241969.0}, {"date": "2018-12-13", "close": 31.72, "volume": 2301870.0}, {"date": "2018-12-14", "close": 31.81, "volume": 2243429.0}, {"date": "2018-12-17", "close": 31.53, "volume": 2983418.0}, {"date": "2018-12-18", "close": 31.74, "volume": 2193913.0}, {"date": "2018-12-19", "close": 31.58, "volume": 2579786.0}, {"date": "2018-12-20", "close": 30.74, "volume": 2190608.0}, {"date": "2018-12-21", "close": 30.35, "volume": 2626471.0}, {"date": "2018-12-24", "close": 29.81, "volume": 550124.0}, {"date": "2018-12-26", "close": 30.92, "volume": 801934.0}, {"date": "2018-12-27", "close": 31.06, "volume": 1171483.0}, {"date": "2018-12-28", "close": 31.18, "volume": 783998.0}, {"date": "2018-12-31", "close": 31.64, "volume": 1521033.0}, {"date": "2019-01-02", "close": 31.7, "volume": 1635325.0}, {"date": "2019-01-03", "close": 31.52, "volume": 2303312.0}, {"date": "2019-01-04", "close": 32.76, "volume": 2655699.0}, {"date": "2019-01-07", "close": 33.16, "volume": 1772872.0}, {"date": "2019-01-08", "close": 33.36, "volume": 2332570.0}, {"date": "2019-01-09", "close": 33.4, "volume": 1427525.0}, {"date": "2019-01-10", "close": 33.3, "volume": 956634.0}, {"date": "2019-01-11", "close": 33.55, "volume": 837509.0}, {"date": "2019-01-14", "close": 33.42, "volume": 1715698.0}, {"date": "2019-01-15", "close": 33.11, "volume": 1302434.0}, {"date": "2019-01-16", "close": 33.14, "volume": 2303128.0}, {"date": "2019-01-17", "close": 32.94, "volume": 2029748.0}, {"date": "2019-01-18", "close": 33.68, "volume": 2241639.0}, {"date": "2019-01-22", "close": 33.89, "volume": 1667234.0}, {"date": "2019-01-23", "close": 34.26, "volume": 1105531.0}, {"date": "2019-01-24", "close": 34.35, "volume": 1220849.0}, {"date": "2019-01-25", "close": 33.96, "volume": 1007887.0}, {"date": "2019-01-28", "close": 34.19, "volume": 725510.0}, {"date": "2019-01-29", "close": 34.22, "volume": 903327.0}, {"date": "2019-01-30", "close": 34.15, "volume": 803778.0}, {"date": "2019-01-31", "close": 33.72, "volume": 1509075.0}, {"date": "2019-02-01", "close": 33.18, "volume": 4019399.0}, {"date": "2019-02-04", "close": 34.63, "volume": 3091166.0}, {"date": "2019-02-05", "close": 34.56, "volume": 1471567.0}, {"date": "2019-02-06", "close": 34.82, "volume": 2357128.0}, {"date": "2019-02-07", "close": 35.31, "volume": 2669017.0}, {"date": "2019-02-08", "close": 34.66, "volume": 1909512.0}, {"date": "2019-02-11", "close": 35.28, "volume": 3164645.0}, {"date": "2019-02-12", "close": 34.63, "volume": 7513302.0}, {"date": "2019-02-13", "close": 35.5, "volume": 3762461.0}, {"date": "2019-02-14", "close": 35.31, "volume": 4058809.0}, {"date": "2019-02-15", "close": 35.31, "volume": 1600485.0}, {"date": "2019-02-19", "close": 35.29, "volume": 1481494.0}, {"date": "2019-02-20", "close": 35.5, "volume": 1785451.0}, {"date": "2019-02-21", "close": 35.49, "volume": 1819353.0}, {"date": "2019-02-22", "close": 35.39, "volume": 1573777.0}, {"date": "2019-02-25", "close": 35.09, "volume": 1755779.0}, {"date": "2019-02-26", "close": 35.47, "volume": 1758550.0}, {"date": "2019-02-27", "close": 35.31, "volume": 1246702.0}, {"date": "2019-02-28", "close": 35.24, "volume": 1620749.0}, {"date": "2019-03-01", "close": 35.02, "volume": 1625461.0}, {"date": "2019-03-04", "close": 34.6, "volume": 1809560.0}, {"date": "2019-03-05", "close": 34.41, "volume": 1393067.0}, {"date": "2019-03-06", "close": 34.03, "volume": 1357890.0}, {"date": "2019-03-07", "close": 34.19, "volume": 1232861.0}, {"date": "2019-03-08", "close": 34.08, "volume": 789950.0}, {"date": "2019-03-11", "close": 34.0, "volume": 1477856.0}, {"date": "2019-03-12", "close": 34.56, "volume": 1958077.0}, {"date": "2019-03-13", "close": 34.88, "volume": 1314154.0}, {"date": "2019-03-14", "close": 34.63, "volume": 1663955.0}, {"date": "2019-03-15", "close": 34.76, "volume": 1644493.0}, {"date": "2019-03-18", "close": 34.63, "volume": 1228345.0}, {"date": "2019-03-19", "close": 34.57, "volume": 1251098.0}, {"date": "2019-03-20", "close": 34.4, "volume": 927028.0}, {"date": "2019-03-21", "close": 34.62, "volume": 963288.0}, {"date": "2019-03-22", "close": 34.05, "volume": 960624.0}, {"date": "2019-03-25", "close": 34.56, "volume": 1041567.0}, {"date": "2019-03-26", "close": 34.58, "volume": 614568.0}, {"date": "2019-03-27", "close": 34.42, "volume": 530678.0}, {"date": "2019-03-28", "close": 34.87, "volume": 761228.0}, {"date": "2019-03-29", "close": 34.91, "volume": 1244575.0}, {"date": "2019-04-01", "close": 35.23, "volume": 938898.0}, {"date": "2019-04-02", "close": 34.65, "volume": 1071481.0}, {"date": "2019-04-03", "close": 34.72, "volume": 954256.0}, {"date": "2019-04-04", "close": 35.08, "volume": 708496.0}, {"date": "2019-04-05", "close": 35.27, "volume": 851031.0}, {"date": "2019-04-08", "close": 35.15, "volume": 730937.0}, {"date": "2019-04-09", "close": 35.0, "volume": 522481.0}, {"date": "2019-04-10", "close": 35.08, "volume": 981016.0}, {"date": "2019-04-11", "close": 35.54, "volume": 1135273.0}, {"date": "2019-04-12", "close": 35.63, "volume": 814302.0}, {"date": "2019-04-15", "close": 35.55, "volume": 771687.0}, {"date": "2019-04-16", "close": 35.49, "volume": 538775.0}, {"date": "2019-04-17", "close": 35.64, "volume": 599114.0}, {"date": "2019-04-18", "close": 35.61, "volume": 570479.0}, {"date": "2019-04-22", "close": 35.08, "volume": 961836.0}, {"date": "2019-04-23", "close": 36.28, "volume": 3549261.0}, {"date": "2019-04-24", "close": 36.09, "volume": 1000109.0}, {"date": "2019-04-25", "close": 36.4, "volume": 2663222.0}, {"date": "2019-04-26", "close": 35.95, "volume": 1134114.0}, {"date": "2019-04-29", "close": 36.31, "volume": 1075683.0}, {"date": "2019-04-30", "close": 36.55, "volume": 712491.0}, {"date": "2019-05-01", "close": 36.07, "volume": 1121190.0}, {"date": "2019-05-02", "close": 36.39, "volume": 2058655.0}, {"date": "2019-05-03", "close": 36.48, "volume": 1700329.0}, {"date": "2019-05-06", "close": 36.79, "volume": 2500237.0}, {"date": "2019-05-07", "close": 38.25, "volume": 4366087.0}, {"date": "2019-05-08", "close": 38.12, "volume": 2156499.0}, {"date": "2019-05-09", "close": 38.65, "volume": 3364332.0}, {"date": "2019-05-10", "close": 38.8, "volume": 1497985.0}, {"date": "2019-05-13", "close": 38.11, "volume": 1136431.0}, {"date": "2019-05-14", "close": 38.35, "volume": 1083011.0}, {"date": "2019-05-15", "close": 38.07, "volume": 2198861.0}, {"date": "2019-05-16", "close": 38.81, "volume": 1580884.0}, {"date": "2019-05-17", "close": 38.3, "volume": 1785322.0}, {"date": "2019-05-20", "close": 38.2, "volume": 1236262.0}, {"date": "2019-05-21", "close": 38.3, "volume": 798827.0}, {"date": "2019-05-22", "close": 37.79, "volume": 1254205.0}, {"date": "2019-05-23", "close": 36.98, "volume": 1338929.0}, {"date": "2019-05-24", "close": 37.07, "volume": 757909.0}, {"date": "2019-05-28", "close": 36.88, "volume": 1567397.0}, {"date": "2019-05-29", "close": 35.8, "volume": 3013715.0}, {"date": "2019-05-30", "close": 35.85, "volume": 1790791.0}, {"date": "2019-05-31", "close": 34.56, "volume": 3765006.0}, {"date": "2019-06-03", "close": 34.88, "volume": 2391638.0}, {"date": "2019-06-04", "close": 35.33, "volume": 1359762.0}, {"date": "2019-06-05", "close": 36.45, "volume": 2260006.0}, {"date": "2019-06-06", "close": 36.02, "volume": 2457696.0}, {"date": "2019-06-07", "close": 35.8, "volume": 2591645.0}, {"date": "2019-06-10", "close": 36.11, "volume": 1380171.0}, {"date": "2019-06-11", "close": 36.78, "volume": 1892827.0}, {"date": "2019-06-12", "close": 36.83, "volume": 754969.0}, {"date": "2019-06-13", "close": 36.99, "volume": 956091.0}, {"date": "2019-06-14", "close": 36.46, "volume": 732700.0}, {"date": "2019-06-17", "close": 36.61, "volume": 420941.0}, {"date": "2019-06-18", "close": 36.26, "volume": 853501.0}, {"date": "2019-06-19", "close": 36.02, "volume": 1148468.0}, {"date": "2019-06-20", "close": 35.92, "volume": 2406269.0}, {"date": "2019-06-21", "close": 35.2, "volume": 2562742.0}, {"date": "2019-06-24", "close": 35.22, "volume": 2132237.0}, {"date": "2019-06-25", "close": 35.76, "volume": 1241631.0}, {"date": "2019-06-26", "close": 35.62, "volume": 1728479.0}, {"date": "2019-06-27", "close": 35.65, "volume": 1518297.0}, {"date": "2019-06-28", "close": 35.76, "volume": 1942107.0}, {"date": "2019-07-01", "close": 35.99, "volume": 1280132.0}, {"date": "2019-07-02", "close": 36.41, "volume": 866168.0}, {"date": "2019-07-03", "close": 36.71, "volume": 1067949.0}, {"date": "2019-07-05", "close": 36.67, "volume": 900296.0}, {"date": "2019-07-08", "close": 36.56, "volume": 814224.0}, {"date": "2019-07-09", "close": 36.3, "volume": 656670.0}, {"date": "2019-07-10", "close": 36.39, "volume": 602390.0}, {"date": "2019-07-11", "close": 36.42, "volume": 1153024.0}, {"date": "2019-07-12", "close": 36.17, "volume": 1335547.0}, {"date": "2019-07-15", "close": 36.15, "volume": 1324676.0}, {"date": "2019-07-16", "close": 36.15, "volume": 1075153.0}, {"date": "2019-07-17", "close": 35.72, "volume": 817536.0}, {"date": "2019-07-18", "close": 35.42, "volume": 803081.0}, {"date": "2019-07-19", "close": 35.21, "volume": 1047259.0}, {"date": "2019-07-22", "close": 34.86, "volume": 1523526.0}, {"date": "2019-07-23", "close": 34.87, "volume": 968804.0}, {"date": "2019-07-24", "close": 34.53, "volume": 841358.0}, {"date": "2019-07-25", "close": 34.95, "volume": 2642321.0}, {"date": "2019-07-26", "close": 35.62, "volume": 1330826.0}, {"date": "2019-07-29", "close": 35.56, "volume": 1325908.0}, {"date": "2019-07-30", "close": 35.49, "volume": 854356.0}, {"date": "2019-07-31", "close": 35.37, "volume": 1563435.0}, {"date": "2019-08-01", "close": 34.87, "volume": 1336213.0}, {"date": "2019-08-02", "close": 34.68, "volume": 1581669.0}, {"date": "2019-08-05", "close": 35.14, "volume": 3124675.0}, {"date": "2019-08-06", "close": 37.92, "volume": 6958107.0}, {"date": "2019-08-07", "close": 38.75, "volume": 2130383.0}, {"date": "2019-08-08", "close": 38.68, "volume": 1854934.0}, {"date": "2019-08-09", "close": 38.92, "volume": 2110287.0}, {"date": "2019-08-12", "close": 38.55, "volume": 1662746.0}, {"date": "2019-08-13", "close": 38.41, "volume": 1185002.0}, {"date": "2019-08-14", "close": 38.21, "volume": 2130324.0}, {"date": "2019-08-15", "close": 38.05, "volume": 1153183.0}, {"date": "2019-08-16", "close": 39.18, "volume": 1096327.0}, {"date": "2019-08-19", "close": 39.76, "volume": 1560053.0}, {"date": "2019-08-20", "close": 39.5, "volume": 934244.0}, {"date": "2019-08-21", "close": 39.49, "volume": 1218980.0}, {"date": "2019-08-22", "close": 40.32, "volume": 1519105.0}, {"date": "2019-08-23", "close": 40.1, "volume": 1323910.0}, {"date": "2019-08-26", "close": 40.53, "volume": 1436350.0}, {"date": "2019-08-27", "close": 40.22, "volume": 1712973.0}, {"date": "2019-08-28", "close": 40.39, "volume": 1213604.0}, {"date": "2019-08-29", "close": 40.4, "volume": 1041076.0}, {"date": "2019-08-30", "close": 40.45, "volume": 1232414.0}, {"date": "2019-09-03", "close": 40.2, "volume": 1214142.0}, {"date": "2019-09-04", "close": 40.82, "volume": 1660300.0}, {"date": "2019-09-05", "close": 40.76, "volume": 1891589.0}, {"date": "2019-09-06", "close": 40.66, "volume": 2028648.0}, {"date": "2019-09-09", "close": 40.73, "volume": 4939608.0}, {"date": "2019-09-10", "close": 40.65, "volume": 3083382.0}, {"date": "2019-09-11", "close": 41.09, "volume": 3235705.0}, {"date": "2019-09-12", "close": 42.4, "volume": 2823472.0}, {"date": "2019-09-13", "close": 42.19, "volume": 2894256.0}, {"date": "2019-09-16", "close": 41.56, "volume": 1307137.0}, {"date": "2019-09-17", "close": 42.48, "volume": 1576723.0}, {"date": "2019-09-18", "close": 42.38, "volume": 786052.0}, {"date": "2019-09-19", "close": 42.49, "volume": 977558.0}, {"date": "2019-09-20", "close": 42.81, "volume": 1477470.0}, {"date": "2019-09-23", "close": 42.68, "volume": 1400131.0}, {"date": "2019-09-24", "close": 42.4, "volume": 1027749.0}, {"date": "2019-09-25", "close": 42.29, "volume": 2150125.0}, {"date": "2019-09-26", "close": 40.47, "volume": 5072688.0}, {"date": "2019-09-27", "close": 40.42, "volume": 3243454.0}, {"date": "2019-09-30", "close": 41.1, "volume": 1798168.0}, {"date": "2019-10-01", "close": 41.12, "volume": 1609884.0}, {"date": "2019-10-02", "close": 41.01, "volume": 1550057.0}, {"date": "2019-10-03", "close": 41.14, "volume": 1564950.0}, {"date": "2019-10-04", "close": 40.18, "volume": 3657913.0}, {"date": "2019-10-07", "close": 40.46, "volume": 2368450.0}, {"date": "2019-10-08", "close": 40.54, "volume": 2417198.0}, {"date": "2019-10-09", "close": 41.16, "volume": 1755237.0}, {"date": "2019-10-10", "close": 40.8, "volume": 1149643.0}, {"date": "2019-10-11", "close": 40.82, "volume": 1063790.0}, {"date": "2019-10-14", "close": 40.55, "volume": 1055581.0}, {"date": "2019-10-15", "close": 39.59, "volume": 3234283.0}, {"date": "2019-10-16", "close": 39.29, "volume": 2639679.0}, {"date": "2019-10-17", "close": 39.54, "volume": 1147138.0}, {"date": "2019-10-18", "close": 39.64, "volume": 1403465.0}, {"date": "2019-10-21", "close": 39.72, "volume": 1191994.0}, {"date": "2019-10-22", "close": 39.55, "volume": 1182863.0}, {"date": "2019-10-23", "close": 39.54, "volume": 1019777.0}, {"date": "2019-10-24", "close": 40.0, "volume": 1465869.0}, {"date": "2019-10-25", "close": 39.7, "volume": 1596013.0}, {"date": "2019-10-28", "close": 40.16, "volume": 1625224.0}, {"date": "2019-10-29", "close": 40.22, "volume": 1419496.0}, {"date": "2019-10-30", "close": 39.86, "volume": 1080460.0}, {"date": "2019-10-31", "close": 39.67, "volume": 1240332.0}, {"date": "2019-11-01", "close": 40.44, "volume": 1891099.0}, {"date": "2019-11-04", "close": 40.23, "volume": 1823500.0}, {"date": "2019-11-05", "close": 40.84, "volume": 4935718.0}, {"date": "2019-11-06", "close": 40.57, "volume": 3170529.0}, {"date": "2019-11-07", "close": 39.6, "volume": 2022780.0}, {"date": "2019-11-08", "close": 39.11, "volume": 1579259.0}, {"date": "2019-11-11", "close": 38.91, "volume": 1505038.0}, {"date": "2019-11-12", "close": 39.03, "volume": 1113579.0}, {"date": "2019-11-13", "close": 39.59, "volume": 1348555.0}, {"date": "2019-11-14", "close": 39.48, "volume": 1127015.0}, {"date": "2019-11-15", "close": 39.36, "volume": 883744.0}, {"date": "2019-11-18", "close": 39.31, "volume": 1285043.0}, {"date": "2019-11-19", "close": 39.17, "volume": 1433376.0}, {"date": "2019-11-20", "close": 38.8, "volume": 1321815.0}, {"date": "2019-11-21", "close": 38.99, "volume": 1183837.0}, {"date": "2019-11-22", "close": 38.66, "volume": 819916.0}, {"date": "2019-11-25", "close": 39.2, "volume": 636949.0}, {"date": "2019-11-26", "close": 39.64, "volume": 790784.0}, {"date": "2019-11-27", "close": 39.97, "volume": 1283379.0}, {"date": "2019-11-29", "close": 39.77, "volume": 711671.0}, {"date": "2019-12-02", "close": 39.75, "volume": 2075632.0}, {"date": "2019-12-03", "close": 40.11, "volume": 1904236.0}, {"date": "2019-12-04", "close": 40.05, "volume": 922114.0}, {"date": "2019-12-05", "close": 40.23, "volume": 1013303.0}, {"date": "2019-12-06", "close": 40.5, "volume": 1684563.0}, {"date": "2019-12-09", "close": 40.16, "volume": 961888.0}, {"date": "2019-12-10", "close": 40.08, "volume": 2070258.0}, {"date": "2019-12-11", "close": 40.26, "volume": 1153501.0}, {"date": "2019-12-12", "close": 40.1, "volume": 849861.0}, {"date": "2019-12-13", "close": 40.2, "volume": 1024574.0}, {"date": "2019-12-16", "close": 40.38, "volume": 619807.0}, {"date": "2019-12-17", "close": 40.45, "volume": 645219.0}, {"date": "2019-12-18", "close": 40.07, "volume": 1502177.0}, {"date": "2019-12-19", "close": 40.29, "volume": 1122548.0}, {"date": "2019-12-20", "close": 41.16, "volume": 1720236.0}, {"date": "2019-12-23", "close": 41.32, "volume": 1050991.0}, {"date": "2019-12-24", "close": 41.43, "volume": 436284.0}, {"date": "2019-12-26", "close": 41.6, "volume": 927466.0}, {"date": "2019-12-27", "close": 41.77, "volume": 1290310.0}, {"date": "2019-12-30", "close": 42.01, "volume": 1498764.0}, {"date": "2019-12-31", "close": 41.89, "volume": 1172353.0}, {"date": "2020-01-02", "close": 40.98, "volume": 1787245.0}, {"date": "2020-01-03", "close": 40.73, "volume": 1152756.0}, {"date": "2020-01-06", "close": 40.93, "volume": 1289516.0}, {"date": "2020-01-07", "close": 40.5, "volume": 800988.0}, {"date": "2020-01-08", "close": 40.88, "volume": 863431.0}, {"date": "2020-01-09", "close": 41.24, "volume": 1136510.0}, {"date": "2020-01-10", "close": 41.39, "volume": 1314890.0}, {"date": "2020-01-13", "close": 40.59, "volume": 858642.0}, {"date": "2020-01-14", "close": 40.82, "volume": 986108.0}, {"date": "2020-01-15", "close": 41.17, "volume": 735679.0}, {"date": "2020-01-16", "close": 41.4, "volume": 954123.0}, {"date": "2020-01-17", "close": 41.37, "volume": 714460.0}, {"date": "2020-01-21", "close": 41.72, "volume": 827340.0}, {"date": "2020-01-22", "close": 41.61, "volume": 1563722.0}, {"date": "2020-01-23", "close": 41.79, "volume": 740496.0}, {"date": "2020-01-24", "close": 41.34, "volume": 487629.0}, {"date": "2020-01-27", "close": 41.34, "volume": 877961.0}, {"date": "2020-01-28", "close": 41.47, "volume": 702573.0}, {"date": "2020-01-29", "close": 40.96, "volume": 602161.0}, {"date": "2020-01-30", "close": 40.36, "volume": 1057612.0}, {"date": "2020-01-31", "close": 40.17, "volume": 1954651.0}, {"date": "2020-02-03", "close": 39.89, "volume": 1630205.0}, {"date": "2020-02-04", "close": 39.02, "volume": 1878726.0}, {"date": "2020-02-05", "close": 40.02, "volume": 1121545.0}, {"date": "2020-02-06", "close": 40.01, "volume": 1025057.0}, {"date": "2020-02-07", "close": 40.51, "volume": 1330662.0}, {"date": "2020-02-10", "close": 40.74, "volume": 1629926.0}, {"date": "2020-02-11", "close": 39.67, "volume": 3137329.0}, {"date": "2020-02-12", "close": 40.47, "volume": 1776721.0}, {"date": "2020-02-13", "close": 40.44, "volume": 1280960.0}, {"date": "2020-02-14", "close": 40.5, "volume": 1205488.0}, {"date": "2020-02-18", "close": 39.92, "volume": 1369543.0}, {"date": "2020-02-19", "close": 39.86, "volume": 1364124.0}, {"date": "2020-02-20", "close": 39.9, "volume": 1123491.0}, {"date": "2020-02-21", "close": 39.7, "volume": 465580.0}, {"date": "2020-02-24", "close": 38.87, "volume": 1199672.0}, {"date": "2020-02-25", "close": 38.12, "volume": 2134113.0}, {"date": "2020-02-26", "close": 36.43, "volume": 2351304.0}, {"date": "2020-02-27", "close": 34.24, "volume": 4381137.0}, {"date": "2020-02-28", "close": 33.64, "volume": 3226330.0}, {"date": "2020-03-02", "close": 34.78, "volume": 2183193.0}, {"date": "2020-03-03", "close": 33.32, "volume": 2075374.0}, {"date": "2020-03-04", "close": 33.73, "volume": 1747193.0}, {"date": "2020-03-05", "close": 32.58, "volume": 2977150.0}, {"date": "2020-03-06", "close": 31.3, "volume": 4304979.0}, {"date": "2020-03-09", "close": 28.61, "volume": 2655550.0}, {"date": "2020-03-10", "close": 30.26, "volume": 2837619.0}, {"date": "2020-03-11", "close": 26.25, "volume": 3216572.0}, {"date": "2020-03-12", "close": 20.04, "volume": 5830539.0}, {"date": "2020-03-13", "close": 19.68, "volume": 6537555.0}, {"date": "2020-03-16", "close": 14.7, "volume": 9123267.0}, {"date": "2020-03-17", "close": 12.33, "volume": 13975550.0}, {"date": "2020-03-18", "close": 9.72, "volume": 14436260.0}, {"date": "2020-03-19", "close": 12.67, "volume": 10972550.0}, {"date": "2020-03-20", "close": 12.99, "volume": 10326910.0}, {"date": "2020-03-23", "close": 13.29, "volume": 5898741.0}, {"date": "2020-03-24", "close": 15.29, "volume": 4779625.0}, {"date": "2020-03-25", "close": 16.94, "volume": 8193652.0}, {"date": "2020-03-26", "close": 18.96, "volume": 6395810.0}, {"date": "2020-03-27", "close": 18.02, "volume": 4616140.0}, {"date": "2020-03-30", "close": 18.25, "volume": 4699559.0}, {"date": "2020-03-31", "close": 17.71, "volume": 5062154.0}, {"date": "2020-04-01", "close": 15.31, "volume": 4246481.0}, {"date": "2020-04-02", "close": 15.12, "volume": 4439100.0}, {"date": "2020-04-03", "close": 14.06, "volume": 4954674.0}, {"date": "2020-04-06", "close": 17.14, "volume": 5068884.0}, {"date": "2020-04-07", "close": 16.73, "volume": 5160688.0}, {"date": "2020-04-08", "close": 18.08, "volume": 3397370.0}, {"date": "2020-04-09", "close": 18.54, "volume": 5147669.0}, {"date": "2020-04-13", "close": 17.99, "volume": 3331965.0}, {"date": "2020-04-14", "close": 18.0, "volume": 3963029.0}, {"date": "2020-04-15", "close": 17.23, "volume": 5297426.0}, {"date": "2020-04-16", "close": 15.97, "volume": 6218908.0}, {"date": "2020-04-17", "close": 17.29, "volume": 5332119.0}, {"date": "2020-04-20", "close": 17.34, "volume": 3805378.0}, {"date": "2020-04-21", "close": 17.39, "volume": 4758371.0}, {"date": "2020-04-22", "close": 18.55, "volume": 4031666.0}, {"date": "2020-04-23", "close": 17.71, "volume": 4293833.0}, {"date": "2020-04-24", "close": 19.51, "volume": 4538172.0}, {"date": "2020-04-27", "close": 20.32, "volume": 5882670.0}, {"date": "2020-04-28", "close": 21.02, "volume": 3916324.0}, {"date": "2020-04-29", "close": 22.37, "volume": 3996810.0}, {"date": "2020-04-30", "close": 21.5, "volume": 3740276.0}, {"date": "2020-05-01", "close": 19.47, "volume": 4069045.0}, {"date": "2020-05-04", "close": 19.94, "volume": 3915215.0}, {"date": "2020-05-05", "close": 18.84, "volume": 7025904.0}, {"date": "2020-05-06", "close": 18.29, "volume": 4342371.0}, {"date": "2020-05-07", "close": 18.89, "volume": 3274582.0}, {"date": "2020-05-08", "close": 19.62, "volume": 3252568.0}, {"date": "2020-05-11", "close": 18.51, "volume": 2655647.0}, {"date": "2020-05-12", "close": 17.51, "volume": 2895348.0}, {"date": "2020-05-13", "close": 16.77, "volume": 6801661.0}, {"date": "2020-05-14", "close": 17.35, "volume": 3886552.0}, {"date": "2020-05-15", "close": 17.15, "volume": 4930940.0}, {"date": "2020-05-18", "close": 19.21, "volume": 4641343.0}, {"date": "2020-05-19", "close": 18.35, "volume": 3717587.0}, {"date": "2020-05-20", "close": 18.79, "volume": 2515138.0}, {"date": "2020-05-21", "close": 18.55, "volume": 2189989.0}, {"date": "2020-05-22", "close": 17.81, "volume": 6456853.0}, {"date": "2020-05-26", "close": 19.33, "volume": 8616522.0}, {"date": "2020-05-27", "close": 20.99, "volume": 5724937.0}, {"date": "2020-05-28", "close": 19.4, "volume": 5306913.0}, {"date": "2020-05-29", "close": 19.14, "volume": 4542406.0}, {"date": "2020-06-01", "close": 19.91, "volume": 4594402.0}, {"date": "2020-06-02", "close": 19.84, "volume": 5069450.0}, {"date": "2020-06-03", "close": 21.33, "volume": 4732539.0}, {"date": "2020-06-04", "close": 21.11, "volume": 4100426.0}, {"date": "2020-06-05", "close": 23.4, "volume": 8839817.0}, {"date": "2020-06-08", "close": 25.29, "volume": 9511273.0}, {"date": "2020-06-09", "close": 22.96, "volume": 5102324.0}, {"date": "2020-06-10", "close": 21.01, "volume": 5327124.0}, {"date": "2020-06-11", "close": 20.16, "volume": 7443345.0}, {"date": "2020-06-12", "close": 20.21, "volume": 4757296.0}, {"date": "2020-06-15", "close": 20.32, "volume": 4106754.0}, {"date": "2020-06-16", "close": 20.8, "volume": 3715223.0}, {"date": "2020-06-17", "close": 19.91, "volume": 2341923.0}, {"date": "2020-06-18", "close": 19.99, "volume": 2157226.0}, {"date": "2020-06-19", "close": 19.2, "volume": 3834976.0}, {"date": "2020-06-22", "close": 19.1, "volume": 4421846.0}, {"date": "2020-06-23", "close": 20.7, "volume": 8041470.0}, {"date": "2020-06-24", "close": 19.86, "volume": 5139430.0}, {"date": "2020-06-25", "close": 19.85, "volume": 2619357.0}, {"date": "2020-06-26", "close": 19.1, "volume": 5052023.0}, {"date": "2020-06-29", "close": 19.98, "volume": 2819804.0}, {"date": "2020-06-30", "close": 19.72, "volume": 2498326.0}, {"date": "2020-07-01", "close": 20.04, "volume": 5589082.0}, {"date": "2020-07-02", "close": 19.7, "volume": 3653011.0}, {"date": "2020-07-06", "close": 20.06, "volume": 4082109.0}, {"date": "2020-07-07", "close": 19.69, "volume": 4370636.0}, {"date": "2020-07-08", "close": 19.97, "volume": 3414199.0}, {"date": "2020-07-09", "close": 18.94, "volume": 3551776.0}, {"date": "2020-07-10", "close": 20.03, "volume": 3223871.0}, {"date": "2020-07-13", "close": 19.83, "volume": 2650410.0}, {"date": "2020-07-14", "close": 19.72, "volume": 3443163.0}, {"date": "2020-07-15", "close": 21.46, "volume": 7347831.0}, {"date": "2020-07-16", "close": 21.08, "volume": 2334486.0}, {"date": "2020-07-17", "close": 21.16, "volume": 3332846.0}, {"date": "2020-07-20", "close": 20.91, "volume": 3796038.0}, {"date": "2020-07-21", "close": 21.32, "volume": 2030852.0}, {"date": "2020-07-22", "close": 21.68, "volume": 2013044.0}, {"date": "2020-07-23", "close": 20.96, "volume": 4041749.0}, {"date": "2020-07-24", "close": 20.96, "volume": 2058982.0}, {"date": "2020-07-27", "close": 20.75, "volume": 1710257.0}, {"date": "2020-07-28", "close": 20.34, "volume": 1908454.0}, {"date": "2020-07-29", "close": 20.87, "volume": 3432777.0}, {"date": "2020-07-30", "close": 20.27, "volume": 1449506.0}, {"date": "2020-07-31", "close": 20.3, "volume": 2454734.0}, {"date": "2020-08-03", "close": 20.12, "volume": 3676769.0}, {"date": "2020-08-04", "close": 21.68, "volume": 4297829.0}, {"date": "2020-08-05", "close": 21.95, "volume": 2734236.0}, {"date": "2020-08-06", "close": 22.69, "volume": 2606596.0}, {"date": "2020-08-07", "close": 23.24, "volume": 2577886.0}, {"date": "2020-08-10", "close": 23.85, "volume": 3133632.0}, {"date": "2020-08-11", "close": 24.48, "volume": 4758766.0}, {"date": "2020-08-12", "close": 24.01, "volume": 1979977.0}, {"date": "2020-08-13", "close": 24.16, "volume": 1511811.0}, {"date": "2020-08-14", "close": 24.3, "volume": 972401.0}, {"date": "2020-08-17", "close": 24.37, "volume": 2388597.0}, {"date": "2020-08-18", "close": 24.09, "volume": 1945206.0}, {"date": "2020-08-19", "close": 23.6, "volume": 1354695.0}, {"date": "2020-08-20", "close": 23.27, "volume": 1572619.0}, {"date": "2020-08-21", "close": 22.3, "volume": 4208531.0}, {"date": "2020-08-24", "close": 23.31, "volume": 1519102.0}, {"date": "2020-08-25", "close": 22.97, "volume": 1565728.0}, {"date": "2020-08-26", "close": 22.75, "volume": 1620561.0}, {"date": "2020-08-27", "close": 23.96, "volume": 2766314.0}, {"date": "2020-08-28", "close": 25.05, "volume": 3527521.0}, {"date": "2020-08-31", "close": 24.35, "volume": 2358095.0}, {"date": "2020-09-01", "close": 24.0, "volume": 2096580.0}, {"date": "2020-09-02", "close": 24.48, "volume": 1692546.0}, {"date": "2020-09-03", "close": 24.3, "volume": 2380717.0}, {"date": "2020-09-04", "close": 24.31, "volume": 1661382.0}, {"date": "2020-09-08", "close": 23.25, "volume": 1873638.0}, {"date": "2020-09-09", "close": 23.84, "volume": 2662490.0}, {"date": "2020-09-10", "close": 23.9, "volume": 2624535.0}, {"date": "2020-09-11", "close": 23.45, "volume": 1656910.0}, {"date": "2020-09-14", "close": 24.27, "volume": 1417191.0}, {"date": "2020-09-15", "close": 24.98, "volume": 2788163.0}, {"date": "2020-09-16", "close": 25.31, "volume": 3193788.0}, {"date": "2020-09-17", "close": 25.54, "volume": 3511174.0}, {"date": "2020-09-18", "close": 25.28, "volume": 4011803.0}, {"date": "2020-09-21", "close": 23.68, "volume": 5032061.0}, {"date": "2020-09-22", "close": 23.78, "volume": 3599771.0}, {"date": "2020-09-23", "close": 22.57, "volume": 2306581.0}, {"date": "2020-09-24", "close": 22.58, "volume": 2356621.0}, {"date": "2020-09-25", "close": 22.67, "volume": 1802140.0}, {"date": "2020-09-28", "close": 23.04, "volume": 1470638.0}, {"date": "2020-09-29", "close": 22.1, "volume": 2587775.0}, {"date": "2020-09-30", "close": 22.22, "volume": 2342370.0}, {"date": "2020-10-01", "close": 22.58, "volume": 1691207.0}, {"date": "2020-10-02", "close": 22.8, "volume": 2411666.0}, {"date": "2020-10-05", "close": 22.41, "volume": 1672337.0}, {"date": "2020-10-06", "close": 23.19, "volume": 3705830.0}, {"date": "2020-10-07", "close": 23.39, "volume": 1831597.0}, {"date": "2020-10-08", "close": 23.77, "volume": 2407021.0}, {"date": "2020-10-09", "close": 24.31, "volume": 2104195.0}, {"date": "2020-10-12", "close": 25.12, "volume": 3284778.0}, {"date": "2020-10-13", "close": 24.19, "volume": 2298718.0}, {"date": "2020-10-14", "close": 24.68, "volume": 1812162.0}, {"date": "2020-10-15", "close": 25.03, "volume": 2037318.0}, {"date": "2020-10-16", "close": 24.83, "volume": 1792938.0}, {"date": "2020-10-19", "close": 24.56, "volume": 2573154.0}, {"date": "2020-10-20", "close": 24.95, "volume": 2059864.0}, {"date": "2020-10-21", "close": 24.65, "volume": 1120761.0}, {"date": "2020-10-22", "close": 25.13, "volume": 1472194.0}, {"date": "2020-10-23", "close": 25.29, "volume": 1474826.0}, {"date": "2020-10-26", "close": 23.44, "volume": 2534755.0}, {"date": "2020-10-27", "close": 22.39, "volume": 2615032.0}, {"date": "2020-10-28", "close": 21.3, "volume": 4640146.0}, {"date": "2020-10-29", "close": 21.19, "volume": 3035756.0}, {"date": "2020-10-30", "close": 20.9, "volume": 3355780.0}, {"date": "2020-11-02", "close": 21.43, "volume": 4979517.0}, {"date": "2020-11-03", "close": 23.04, "volume": 4132737.0}, {"date": "2020-11-04", "close": 22.66, "volume": 2299581.0}, {"date": "2020-11-05", "close": 23.28, "volume": 2740136.0}, {"date": "2020-11-06", "close": 23.32, "volume": 1395381.0}, {"date": "2020-11-09", "close": 30.07, "volume": 8924070.0}, {"date": "2020-11-10", "close": 31.12, "volume": 6557171.0}, {"date": "2020-11-11", "close": 28.75, "volume": 4594397.0}, {"date": "2020-11-12", "close": 27.95, "volume": 3178167.0}, {"date": "2020-11-13", "close": 30.06, "volume": 2538716.0}, {"date": "2020-11-16", "close": 31.18, "volume": 4050645.0}, {"date": "2020-11-17", "close": 31.14, "volume": 3083200.0}, {"date": "2020-11-18", "close": 30.43, "volume": 2566020.0}, {"date": "2020-11-19", "close": 30.73, "volume": 2443099.0}, {"date": "2020-11-20", "close": 30.01, "volume": 2431311.0}, {"date": "2020-11-23", "close": 30.56, "volume": 1880347.0}, {"date": "2020-11-24", "close": 31.98, "volume": 4220139.0}, {"date": "2020-11-25", "close": 31.98, "volume": 1923380.0}, {"date": "2020-11-27", "close": 32.25, "volume": 947128.0}, {"date": "2020-11-30", "close": 31.48, "volume": 1804115.0}, {"date": "2020-12-01", "close": 32.82, "volume": 3466621.0}, {"date": "2020-12-02", "close": 32.56, "volume": 2276902.0}, {"date": "2020-12-03", "close": 33.0, "volume": 2111834.0}, {"date": "2020-12-04", "close": 34.32, "volume": 3323254.0}, {"date": "2020-12-07", "close": 33.0, "volume": 1711076.0}, {"date": "2020-12-08", "close": 33.41, "volume": 1288016.0}, {"date": "2020-12-09", "close": 33.7, "volume": 1400382.0}, {"date": "2020-12-10", "close": 34.17, "volume": 1521493.0}, {"date": "2020-12-11", "close": 33.26, "volume": 1091177.0}, {"date": "2020-12-14", "close": 32.35, "volume": 1291853.0}, {"date": "2020-12-15", "close": 33.32, "volume": 1397941.0}, {"date": "2020-12-16", "close": 33.06, "volume": 870045.0}, {"date": "2020-12-17", "close": 33.73, "volume": 1417581.0}, {"date": "2020-12-18", "close": 33.38, "volume": 2838434.0}, {"date": "2020-12-21", "close": 33.24, "volume": 1130101.0}, {"date": "2020-12-22", "close": 32.84, "volume": 949566.0}, {"date": "2020-12-23", "close": 33.34, "volume": 1379675.0}, {"date": "2020-12-24", "close": 33.31, "volume": 286955.0}, {"date": "2020-12-28", "close": 33.5, "volume": 1161659.0}, {"date": "2020-12-29", "close": 32.93, "volume": 791875.0}, {"date": "2020-12-30", "close": 33.35, "volume": 718115.0}, {"date": "2020-12-31", "close": 33.31, "volume": 1164718.0}, {"date": "2021-01-04", "close": 32.44, "volume": 1618515.0}, {"date": "2021-01-05", "close": 32.32, "volume": 986222.0}, {"date": "2021-01-06", "close": 33.71, "volume": 2152699.0}, {"date": "2021-01-07", "close": 33.63, "volume": 1465832.0}, {"date": "2021-01-08", "close": 34.3, "volume": 1981442.0}, {"date": "2021-01-11", "close": 34.71, "volume": 3271177.0}, {"date": "2021-01-12", "close": 36.11, "volume": 3109020.0}, {"date": "2021-01-13", "close": 35.73, "volume": 1664015.0}, {"date": "2021-01-14", "close": 35.95, "volume": 1583769.0}, {"date": "2021-01-15", "close": 35.66, "volume": 2355591.0}, {"date": "2021-01-19", "close": 35.11, "volume": 2455565.0}, {"date": "2021-01-20", "close": 36.17, "volume": 5527427.0}, {"date": "2021-01-21", "close": 35.33, "volume": 1518283.0}, {"date": "2021-01-22", "close": 34.77, "volume": 1251837.0}, {"date": "2021-01-25", "close": 34.45, "volume": 2759504.0}, {"date": "2021-01-26", "close": 33.43, "volume": 1814109.0}, {"date": "2021-01-27", "close": 31.93, "volume": 2512056.0}, {"date": "2021-01-28", "close": 32.7, "volume": 1635610.0}, {"date": "2021-01-29", "close": 30.99, "volume": 2117709.0}, {"date": "2021-02-01", "close": 31.31, "volume": 1772046.0}, {"date": "2021-02-02", "close": 32.96, "volume": 2106354.0}, {"date": "2021-02-03", "close": 35.11, "volume": 2502429.0}, {"date": "2021-02-04", "close": 35.85, "volume": 3433271.0}, {"date": "2021-02-05", "close": 35.99, "volume": 2065661.0}, {"date": "2021-02-08", "close": 36.96, "volume": 1387842.0}, {"date": "2021-02-09", "close": 36.46, "volume": 1349995.0}, {"date": "2021-02-10", "close": 36.02, "volume": 1743819.0}, {"date": "2021-02-11", "close": 36.43, "volume": 2847783.0}, {"date": "2021-02-12", "close": 36.89, "volume": 2007996.0}, {"date": "2021-02-16", "close": 35.99, "volume": 2221983.0}, {"date": "2021-02-17", "close": 35.18, "volume": 2236293.0}, {"date": "2021-02-18", "close": 34.97, "volume": 1438808.0}, {"date": "2021-02-19", "close": 36.41, "volume": 1574550.0}, {"date": "2021-02-22", "close": 37.57, "volume": 1707415.0}, {"date": "2021-02-23", "close": 37.28, "volume": 2335259.0}, {"date": "2021-02-24", "close": 37.0, "volume": 2402048.0}, {"date": "2021-02-25", "close": 36.17, "volume": 1350701.0}, {"date": "2021-02-26", "close": 36.46, "volume": 1867248.0}, {"date": "2021-03-01", "close": 37.04, "volume": 2221908.0}, {"date": "2021-03-02", "close": 37.09, "volume": 1909426.0}, {"date": "2021-03-03", "close": 38.39, "volume": 3225924.0}, {"date": "2021-03-04", "close": 37.37, "volume": 2254606.0}, {"date": "2021-03-05", "close": 38.0, "volume": 2442896.0}, {"date": "2021-03-08", "close": 38.35, "volume": 2385526.0}, {"date": "2021-03-09", "close": 38.7, "volume": 2329518.0}, {"date": "2021-03-10", "close": 39.4, "volume": 2719166.0}, {"date": "2021-03-11", "close": 40.4, "volume": 3845993.0}, {"date": "2021-03-12", "close": 40.43, "volume": 3238715.0}, {"date": "2021-03-15", "close": 39.93, "volume": 1682486.0}, {"date": "2021-03-16", "close": 38.6, "volume": 1784183.0}, {"date": "2021-03-17", "close": 39.04, "volume": 2291740.0}, {"date": "2021-03-18", "close": 36.85, "volume": 3373058.0}, {"date": "2021-03-19", "close": 38.0, "volume": 3637464.0}, {"date": "2021-03-22", "close": 37.3, "volume": 1978264.0}, {"date": "2021-03-23", "close": 36.42, "volume": 1775286.0}, {"date": "2021-03-24", "close": 36.45, "volume": 2957988.0}, {"date": "2021-03-25", "close": 37.01, "volume": 2191466.0}, {"date": "2021-03-26", "close": 37.14, "volume": 1692832.0}, {"date": "2021-03-29", "close": 36.95, "volume": 1840550.0}, {"date": "2021-03-30", "close": 37.84, "volume": 1876604.0}, {"date": "2021-03-31", "close": 38.12, "volume": 1839197.0}, {"date": "2021-04-01", "close": 37.84, "volume": 1879168.0}, {"date": "2021-04-05", "close": 38.17, "volume": 1269874.0}, {"date": "2021-04-06", "close": 38.68, "volume": 2181953.0}, {"date": "2021-04-07", "close": 38.33, "volume": 1276762.0}, {"date": "2021-04-08", "close": 38.79, "volume": 2905179.0}, {"date": "2021-04-09", "close": 39.56, "volume": 1302197.0}, {"date": "2021-04-12", "close": 39.44, "volume": 1626019.0}, {"date": "2021-04-13", "close": 39.12, "volume": 1609317.0}, {"date": "2021-04-14", "close": 38.78, "volume": 791875.0}, {"date": "2021-04-15", "close": 38.87, "volume": 983038.0}, {"date": "2021-04-16", "close": 38.79, "volume": 1024296.0}, {"date": "2021-04-19", "close": 38.7, "volume": 841020.0}, {"date": "2021-04-20", "close": 38.07, "volume": 1273215.0}, {"date": "2021-04-21", "close": 38.93, "volume": 1163419.0}, {"date": "2021-04-22", "close": 39.22, "volume": 1147154.0}, {"date": "2021-04-23", "close": 39.43, "volume": 768384.0}, {"date": "2021-04-26", "close": 39.95, "volume": 793913.0}, {"date": "2021-04-27", "close": 40.25, "volume": 1517366.0}, {"date": "2021-04-28", "close": 40.36, "volume": 2289360.0}, {"date": "2021-04-29", "close": 41.68, "volume": 1296435.0}, {"date": "2021-04-30", "close": 41.46, "volume": 1725564.0}, {"date": "2021-05-03", "close": 40.83, "volume": 1795340.0}, {"date": "2021-05-04", "close": 39.97, "volume": 3071887.0}, {"date": "2021-05-05", "close": 39.07, "volume": 989147.0}, {"date": "2021-05-06", "close": 40.13, "volume": 2004368.0}, {"date": "2021-05-07", "close": 40.57, "volume": 1918976.0}, {"date": "2021-05-10", "close": 39.48, "volume": 4897527.0}, {"date": "2021-05-11", "close": 38.85, "volume": 2889271.0}, {"date": "2021-05-12", "close": 36.92, "volume": 4096294.0}, {"date": "2021-05-13", "close": 38.03, "volume": 1950143.0}, {"date": "2021-05-14", "close": 39.39, "volume": 1445365.0}, {"date": "2021-05-17", "close": 39.0, "volume": 2045151.0}, {"date": "2021-05-18", "close": 38.26, "volume": 2430440.0}, {"date": "2021-05-19", "close": 37.6, "volume": 1943386.0}, {"date": "2021-05-20", "close": 37.99, "volume": 2190349.0}, {"date": "2021-05-21", "close": 37.99, "volume": 1291601.0}, {"date": "2021-05-24", "close": 38.17, "volume": 1487744.0}, {"date": "2021-05-25", "close": 38.31, "volume": 1199292.0}, {"date": "2021-05-26", "close": 38.39, "volume": 1761526.0}, {"date": "2021-05-27", "close": 37.95, "volume": 1364155.0}, {"date": "2021-05-28", "close": 38.94, "volume": 1705481.0}, {"date": "2021-06-01", "close": 39.91, "volume": 4450761.0}, {"date": "2021-06-02", "close": 38.93, "volume": 3526999.0}, {"date": "2021-06-03", "close": 37.85, "volume": 2738299.0}, {"date": "2021-06-04", "close": 37.87, "volume": 961541.0}, {"date": "2021-06-07", "close": 39.37, "volume": 1724513.0}, {"date": "2021-06-08", "close": 40.02, "volume": 1731091.0}, {"date": "2021-06-09", "close": 38.97, "volume": 1407093.0}, {"date": "2021-06-10", "close": 39.28, "volume": 613370.0}, {"date": "2021-06-11", "close": 40.06, "volume": 1293431.0}, {"date": "2021-06-14", "close": 39.31, "volume": 1655855.0}, {"date": "2021-06-15", "close": 38.54, "volume": 1140208.0}, {"date": "2021-06-16", "close": 37.7, "volume": 1113866.0}, {"date": "2021-06-17", "close": 36.84, "volume": 1050825.0}, {"date": "2021-06-18", "close": 36.51, "volume": 2181138.0}, {"date": "2021-06-21", "close": 37.33, "volume": 1349637.0}, {"date": "2021-06-22", "close": 37.3, "volume": 1471158.0}, {"date": "2021-06-23", "close": 38.0, "volume": 1918645.0}, {"date": "2021-06-24", "close": 38.71, "volume": 1694838.0}, {"date": "2021-06-25", "close": 38.58, "volume": 3133363.0}, {"date": "2021-06-28", "close": 37.14, "volume": 2145798.0}, {"date": "2021-06-29", "close": 36.75, "volume": 1601002.0}, {"date": "2021-06-30", "close": 38.36, "volume": 1920100.0}, {"date": "2021-07-01", "close": 38.04, "volume": 2282212.0}, {"date": "2021-07-02", "close": 37.67, "volume": 733095.0}, {"date": "2021-07-06", "close": 36.76, "volume": 1690935.0}, {"date": "2021-07-07", "close": 36.25, "volume": 3958846.0}, {"date": "2021-07-08", "close": 36.07, "volume": 1987494.0}, {"date": "2021-07-09", "close": 37.55, "volume": 1242006.0}, {"date": "2021-07-12", "close": 37.15, "volume": 1096324.0}, {"date": "2021-07-13", "close": 35.77, "volume": 1911181.0}, {"date": "2021-07-14", "close": 35.54, "volume": 1855767.0}, {"date": "2021-07-15", "close": 35.52, "volume": 1822361.0}, {"date": "2021-07-16", "close": 34.74, "volume": 2880820.0}, {"date": "2021-07-19", "close": 33.0, "volume": 4762251.0}, {"date": "2021-07-20", "close": 34.16, "volume": 3784032.0}, {"date": "2021-07-21", "close": 34.2, "volume": 2580811.0}, {"date": "2021-07-22", "close": 33.53, "volume": 2495103.0}, {"date": "2021-07-23", "close": 33.49, "volume": 1103923.0}, {"date": "2021-07-26", "close": 34.02, "volume": 1771946.0}, {"date": "2021-07-27", "close": 34.37, "volume": 1822560.0}, {"date": "2021-07-28", "close": 34.59, "volume": 1090295.0}, {"date": "2021-07-29", "close": 34.51, "volume": 2290297.0}, {"date": "2021-07-30", "close": 34.34, "volume": 1581112.0}, {"date": "2021-08-02", "close": 33.57, "volume": 1719353.0}, {"date": "2021-08-03", "close": 32.8, "volume": 2572217.0}, {"date": "2021-08-04", "close": 32.91, "volume": 2943748.0}, {"date": "2021-08-05", "close": 33.58, "volume": 3814712.0}, {"date": "2021-08-06", "close": 34.11, "volume": 4153334.0}, {"date": "2021-08-09", "close": 33.87, "volume": 5662001.0}, {"date": "2021-08-10", "close": 34.7, "volume": 4587793.0}, {"date": "2021-08-11", "close": 34.67, "volume": 3920931.0}, {"date": "2021-08-12", "close": 34.94, "volume": 3450088.0}, {"date": "2021-08-13", "close": 34.33, "volume": 4005709.0}, {"date": "2021-08-16", "close": 33.4, "volume": 4209734.0}, {"date": "2021-08-17", "close": 33.49, "volume": 1397343.0}, {"date": "2021-08-18", "close": 32.66, "volume": 2790614.0}, {"date": "2021-08-19", "close": 31.5, "volume": 3294972.0}, {"date": "2021-08-20", "close": 32.21, "volume": 1454875.0}, {"date": "2021-08-23", "close": 33.27, "volume": 1759033.0}, {"date": "2021-08-24", "close": 33.7, "volume": 2624299.0}, {"date": "2021-08-25", "close": 34.1, "volume": 1766937.0}, {"date": "2021-08-26", "close": 33.92, "volume": 2446365.0}, {"date": "2021-08-27", "close": 34.35, "volume": 2201545.0}, {"date": "2021-08-30", "close": 33.37, "volume": 1024814.0}, {"date": "2021-08-31", "close": 34.0, "volume": 1652341.0}, {"date": "2021-09-01", "close": 33.98, "volume": 1281906.0}, {"date": "2021-09-02", "close": 33.74, "volume": 1202695.0}, {"date": "2021-09-03", "close": 33.13, "volume": 1634173.0}, {"date": "2021-09-07", "close": 32.89, "volume": 1431076.0}, {"date": "2021-09-08", "close": 32.98, "volume": 2606241.0}, {"date": "2021-09-09", "close": 32.98, "volume": 1012806.0}, {"date": "2021-09-10", "close": 32.37, "volume": 1608328.0}, {"date": "2021-09-13", "close": 33.29, "volume": 1601033.0}, {"date": "2021-09-14", "close": 33.0, "volume": 1526510.0}, {"date": "2021-09-15", "close": 33.28, "volume": 1293234.0}, {"date": "2021-09-16", "close": 33.44, "volume": 1327297.0}, {"date": "2021-09-17", "close": 33.36, "volume": 2554798.0}, {"date": "2021-09-20", "close": 33.43, "volume": 2183161.0}, {"date": "2021-09-21", "close": 33.89, "volume": 2698792.0}, {"date": "2021-09-22", "close": 34.55, "volume": 2050860.0}, {"date": "2021-09-23", "close": 35.07, "volume": 1561477.0}, {"date": "2021-09-24", "close": 35.44, "volume": 1384325.0}, {"date": "2021-09-27", "close": 36.26, "volume": 1732664.0}, {"date": "2021-09-28", "close": 36.56, "volume": 2400003.0}, {"date": "2021-09-29", "close": 36.34, "volume": 1151352.0}, {"date": "2021-09-30", "close": 34.66, "volume": 2436971.0}, {"date": "2021-10-01", "close": 36.24, "volume": 1441482.0}, {"date": "2021-10-04", "close": 36.06, "volume": 1360260.0}, {"date": "2021-10-05", "close": 36.28, "volume": 1256454.0}, {"date": "2021-10-06", "close": 36.08, "volume": 734980.0}, {"date": "2021-10-07", "close": 37.28, "volume": 4139409.0}, {"date": "2021-10-08", "close": 38.17, "volume": 2125563.0}, {"date": "2021-10-11", "close": 37.35, "volume": 820474.0}, {"date": "2021-10-12", "close": 37.76, "volume": 1643224.0}, {"date": "2021-10-13", "close": 37.51, "volume": 1607542.0}, {"date": "2021-10-14", "close": 37.51, "volume": 1457856.0}, {"date": "2021-10-15", "close": 37.73, "volume": 1342862.0}, {"date": "2021-10-18", "close": 37.11, "volume": 902504.0}, {"date": "2021-10-19", "close": 37.33, "volume": 1352614.0}, {"date": "2021-10-20", "close": 36.99, "volume": 1349432.0}, {"date": "2021-10-21", "close": 36.61, "volume": 843865.0}, {"date": "2021-10-22", "close": 36.47, "volume": 1258097.0}, {"date": "2021-10-25", "close": 36.0, "volume": 1357158.0}, {"date": "2021-10-26", "close": 35.0, "volume": 2706665.0}, {"date": "2021-10-27", "close": 34.91, "volume": 1973531.0}, {"date": "2021-10-28", "close": 35.59, "volume": 1820109.0}, {"date": "2021-10-29", "close": 34.67, "volume": 3493433.0}, {"date": "2021-11-01", "close": 36.03, "volume": 2389621.0}, {"date": "2021-11-02", "close": 35.77, "volume": 2096413.0}, {"date": "2021-11-03", "close": 36.63, "volume": 1587061.0}, {"date": "2021-11-04", "close": 36.99, "volume": 1679669.0}, {"date": "2021-11-05", "close": 38.56, "volume": 2667213.0}, {"date": "2021-11-08", "close": 36.46, "volume": 3629926.0}, {"date": "2021-11-09", "close": 35.65, "volume": 2742608.0}, {"date": "2021-11-10", "close": 35.66, "volume": 3156556.0}, {"date": "2021-11-11", "close": 34.98, "volume": 1895035.0}, {"date": "2021-11-12", "close": 34.0, "volume": 2596269.0}, {"date": "2021-11-15", "close": 34.51, "volume": 1297855.0}, {"date": "2021-11-16", "close": 34.49, "volume": 1558505.0}, {"date": "2021-11-17", "close": 34.42, "volume": 1371363.0}, {"date": "2021-11-18", "close": 33.9, "volume": 2463975.0}, {"date": "2021-11-19", "close": 33.16, "volume": 1917852.0}, {"date": "2021-11-22", "close": 34.76, "volume": 2687663.0}, {"date": "2021-11-23", "close": 34.69, "volume": 1917382.0}, {"date": "2021-11-24", "close": 34.76, "volume": 1713332.0}, {"date": "2021-11-26", "close": 32.98, "volume": 1297220.0}, {"date": "2021-11-29", "close": 32.74, "volume": 2579332.0}, {"date": "2021-11-30", "close": 31.42, "volume": 3337278.0}, {"date": "2021-12-01", "close": 30.13, "volume": 3144753.0}, {"date": "2021-12-02", "close": 31.41, "volume": 2964559.0}, {"date": "2021-12-03", "close": 31.22, "volume": 4320780.0}, {"date": "2021-12-06", "close": 33.18, "volume": 3483299.0}, {"date": "2021-12-07", "close": 33.96, "volume": 3821856.0}, {"date": "2021-12-08", "close": 34.07, "volume": 4090699.0}, {"date": "2021-12-09", "close": 32.96, "volume": 3728186.0}, {"date": "2021-12-10", "close": 32.7, "volume": 2030497.0}, {"date": "2021-12-13", "close": 31.83, "volume": 3534265.0}, {"date": "2021-12-14", "close": 31.8, "volume": 3871733.0}, {"date": "2021-12-15", "close": 32.6, "volume": 3117759.0}, {"date": "2021-12-16", "close": 31.96, "volume": 2373117.0}, {"date": "2021-12-17", "close": 31.65, "volume": 2050487.0}, {"date": "2021-12-20", "close": 31.36, "volume": 3486077.0}, {"date": "2021-12-21", "close": 32.96, "volume": 2061798.0}, {"date": "2021-12-22", "close": 33.9, "volume": 1789165.0}, {"date": "2021-12-23", "close": 34.58, "volume": 1431060.0}, {"date": "2021-12-27", "close": 34.88, "volume": 1525813.0}, {"date": "2021-12-28", "close": 34.81, "volume": 857761.0}, {"date": "2021-12-29", "close": 34.77, "volume": 831896.0}, {"date": "2021-12-30", "close": 34.73, "volume": 668261.0}, {"date": "2021-12-31", "close": 34.83, "volume": 616608.0}, {"date": "2022-01-03", "close": 35.62, "volume": 968370.0}, {"date": "2022-01-04", "close": 35.96, "volume": 874311.0}, {"date": "2022-01-05", "close": 35.5, "volume": 805399.0}, {"date": "2022-01-06", "close": 35.4, "volume": 1356612.0}, {"date": "2022-01-07", "close": 35.92, "volume": 663860.0}, {"date": "2022-01-10", "close": 35.5, "volume": 1514660.0}, {"date": "2022-01-11", "close": 36.07, "volume": 975962.0}, {"date": "2022-01-12", "close": 35.93, "volume": 950312.0}, {"date": "2022-01-13", "close": 37.12, "volume": 1231030.0}, {"date": "2022-01-14", "close": 36.95, "volume": 1695856.0}, {"date": "2022-01-18", "close": 36.13, "volume": 1300304.0}, {"date": "2022-01-19", "close": 35.87, "volume": 1650602.0}, {"date": "2022-01-20", "close": 35.44, "volume": 2289779.0}, {"date": "2022-01-21", "close": 34.44, "volume": 2891453.0}, {"date": "2022-01-24", "close": 35.23, "volume": 3470285.0}, {"date": "2022-01-25", "close": 35.32, "volume": 2198891.0}, {"date": "2022-01-26", "close": 34.94, "volume": 2296167.0}, {"date": "2022-01-27", "close": 34.12, "volume": 1384866.0}, {"date": "2022-01-28", "close": 34.44, "volume": 2316673.0}, {"date": "2022-01-31", "close": 35.26, "volume": 2680338.0}, {"date": "2022-02-01", "close": 36.25, "volume": 2384915.0}, {"date": "2022-02-02", "close": 36.17, "volume": 1019880.0}, {"date": "2022-02-03", "close": 35.59, "volume": 1385977.0}, {"date": "2022-02-04", "close": 35.32, "volume": 2047291.0}, {"date": "2022-02-07", "close": 35.77, "volume": 1420422.0}, {"date": "2022-02-08", "close": 36.89, "volume": 2288546.0}, {"date": "2022-02-09", "close": 38.25, "volume": 4225894.0}, {"date": "2022-02-10", "close": 38.64, "volume": 2176760.0}, {"date": "2022-02-11", "close": 37.74, "volume": 2305420.0}, {"date": "2022-02-14", "close": 37.24, "volume": 2134385.0}, {"date": "2022-02-15", "close": 38.89, "volume": 3101782.0}, {"date": "2022-02-16", "close": 39.28, "volume": 3030385.0}, {"date": "2022-02-17", "close": 38.86, "volume": 3455313.0}, {"date": "2022-02-18", "close": 38.43, "volume": 2451499.0}, {"date": "2022-02-22", "close": 37.84, "volume": 2081915.0}, {"date": "2022-02-23", "close": 37.58, "volume": 1435018.0}, {"date": "2022-02-24", "close": 38.16, "volume": 1895089.0}, {"date": "2022-02-25", "close": 39.3, "volume": 2018911.0}, {"date": "2022-02-28", "close": 39.09, "volume": 2096766.0}, {"date": "2022-03-01", "close": 38.34, "volume": 2862501.0}, {"date": "2022-03-02", "close": 39.14, "volume": 1007771.0}, {"date": "2022-03-03", "close": 37.74, "volume": 2077903.0}, {"date": "2022-03-04", "close": 36.43, "volume": 2440307.0}, {"date": "2022-03-07", "close": 32.3, "volume": 3877500.0}, {"date": "2022-03-08", "close": 30.84, "volume": 3445976.0}, {"date": "2022-03-09", "close": 34.16, "volume": 4323951.0}, {"date": "2022-03-10", "close": 34.39, "volume": 1559127.0}, {"date": "2022-03-11", "close": 34.43, "volume": 2319217.0}, {"date": "2022-03-14", "close": 34.42, "volume": 2368778.0}, {"date": "2022-03-15", "close": 35.27, "volume": 2269873.0}, {"date": "2022-03-16", "close": 36.94, "volume": 2742171.0}, {"date": "2022-03-17", "close": 36.72, "volume": 2087732.0}, {"date": "2022-03-18", "close": 37.22, "volume": 1081437.0}, {"date": "2022-03-21", "close": 36.85, "volume": 1798533.0}, {"date": "2022-03-22", "close": 36.97, "volume": 2069465.0}, {"date": "2022-03-23", "close": 36.3, "volume": 1124311.0}, {"date": "2022-03-24", "close": 36.95, "volume": 908432.0}, {"date": "2022-03-25", "close": 37.1, "volume": 812681.0}, {"date": "2022-03-28", "close": 37.02, "volume": 1297705.0}, {"date": "2022-03-29", "close": 38.33, "volume": 1586230.0}, {"date": "2022-03-30", "close": 38.07, "volume": 1915300.0}, {"date": "2022-03-31", "close": 37.63, "volume": 841565.0}, {"date": "2022-04-01", "close": 37.55, "volume": 1610486.0}, {"date": "2022-04-04", "close": 37.42, "volume": 2466465.0}, {"date": "2022-04-05", "close": 36.43, "volume": 1451615.0}, {"date": "2022-04-06", "close": 35.5, "volume": 1786022.0}, {"date": "2022-04-07", "close": 35.34, "volume": 1879099.0}, {"date": "2022-04-08", "close": 35.24, "volume": 2230206.0}, {"date": "2022-04-11", "close": 36.05, "volume": 2525381.0}, {"date": "2022-04-12", "close": 36.28, "volume": 4764220.0}, {"date": "2022-04-13", "close": 37.19, "volume": 2558884.0}, {"date": "2022-04-14", "close": 36.53, "volume": 2142447.0}, {"date": "2022-04-18", "close": 36.18, "volume": 1845074.0}, {"date": "2022-04-19", "close": 37.28, "volume": 2526772.0}, {"date": "2022-04-20", "close": 37.66, "volume": 887653.0}, {"date": "2022-04-21", "close": 38.35, "volume": 2617269.0}, {"date": "2022-04-22", "close": 38.2, "volume": 1867347.0}, {"date": "2022-04-25", "close": 38.86, "volume": 1291159.0}, {"date": "2022-04-26", "close": 38.08, "volume": 1797101.0}, {"date": "2022-04-27", "close": 38.28, "volume": 2178132.0}, {"date": "2022-04-28", "close": 39.0, "volume": 1166271.0}, {"date": "2022-04-29", "close": 37.62, "volume": 1478736.0}, {"date": "2022-05-02", "close": 38.03, "volume": 1170069.0}, {"date": "2022-05-03", "close": 38.51, "volume": 1170429.0}, {"date": "2022-05-04", "close": 38.87, "volume": 1080575.0}, {"date": "2022-05-05", "close": 37.19, "volume": 1341517.0}, {"date": "2022-05-06", "close": 36.56, "volume": 1281092.0}, {"date": "2022-05-09", "close": 34.62, "volume": 2895060.0}, {"date": "2022-05-10", "close": 35.86, "volume": 2758309.0}, {"date": "2022-05-11", "close": 33.96, "volume": 2348847.0}, {"date": "2022-05-12", "close": 32.73, "volume": 3225778.0}, {"date": "2022-05-13", "close": 34.49, "volume": 1867816.0}, {"date": "2022-05-16", "close": 33.76, "volume": 1389861.0}, {"date": "2022-05-17", "close": 34.78, "volume": 2183316.0}, {"date": "2022-05-18", "close": 32.6, "volume": 2213224.0}, {"date": "2022-05-19", "close": 31.92, "volume": 2751161.0}, {"date": "2022-05-20", "close": 30.63, "volume": 3856372.0}, {"date": "2022-05-23", "close": 30.76, "volume": 2266751.0}, {"date": "2022-05-24", "close": 29.69, "volume": 2052323.0}, {"date": "2022-05-25", "close": 30.92, "volume": 1974632.0}, {"date": "2022-05-26", "close": 32.96, "volume": 2311336.0}, {"date": "2022-05-27", "close": 33.21, "volume": 1135282.0}, {"date": "2022-05-31", "close": 33.12, "volume": 1693383.0}, {"date": "2022-06-01", "close": 32.51, "volume": 3250180.0}, {"date": "2022-06-02", "close": 33.01, "volume": 1295309.0}, {"date": "2022-06-03", "close": 32.38, "volume": 1480475.0}, {"date": "2022-06-06", "close": 32.67, "volume": 1181458.0}, {"date": "2022-06-07", "close": 32.58, "volume": 964675.0}, {"date": "2022-06-08", "close": 32.01, "volume": 1519379.0}, {"date": "2022-06-09", "close": 30.28, "volume": 1738978.0}, {"date": "2022-06-10", "close": 29.49, "volume": 1613428.0}, {"date": "2022-06-13", "close": 28.37, "volume": 1535543.0}, {"date": "2022-06-14", "close": 28.15, "volume": 1244026.0}, {"date": "2022-06-15", "close": 28.7, "volume": 1713842.0}, {"date": "2022-06-16", "close": 27.73, "volume": 2093256.0}, {"date": "2022-06-17", "close": 28.52, "volume": 2245823.0}, {"date": "2022-06-21", "close": 28.49, "volume": 1472661.0}, {"date": "2022-06-22", "close": 28.2, "volume": 1785639.0}, {"date": "2022-06-23", "close": 28.47, "volume": 1849157.0}, {"date": "2022-06-24", "close": 32.0, "volume": 3767160.0}, {"date": "2022-06-27", "close": 31.89, "volume": 2061729.0}, {"date": "2022-06-28", "close": 31.53, "volume": 1558144.0}, {"date": "2022-06-29", "close": 31.05, "volume": 1099054.0}, {"date": "2022-06-30", "close": 30.68, "volume": 1348633.0}, {"date": "2022-07-01", "close": 31.29, "volume": 697163.0}, {"date": "2022-07-05", "close": 31.69, "volume": 1107873.0}, {"date": "2022-07-06", "close": 31.49, "volume": 2058862.0}, {"date": "2022-07-07", "close": 31.93, "volume": 1060615.0}, {"date": "2022-07-08", "close": 31.61, "volume": 1357078.0}, {"date": "2022-07-11", "close": 31.39, "volume": 611047.0}, {"date": "2022-07-12", "close": 31.61, "volume": 823096.0}, {"date": "2022-07-13", "close": 31.61, "volume": 593896.0}, {"date": "2022-07-14", "close": 31.44, "volume": 746776.0}, {"date": "2022-07-15", "close": 32.16, "volume": 855921.0}, {"date": "2022-07-18", "close": 31.76, "volume": 967550.0}, {"date": "2022-07-19", "close": 32.76, "volume": 773432.0}, {"date": "2022-07-20", "close": 33.15, "volume": 1097612.0}, {"date": "2022-07-21", "close": 33.01, "volume": 814171.0}, {"date": "2022-07-22", "close": 32.41, "volume": 763121.0}, {"date": "2022-07-25", "close": 32.45, "volume": 947833.0}, {"date": "2022-07-26", "close": 31.98, "volume": 872294.0}, {"date": "2022-07-27", "close": 32.19, "volume": 1142435.0}, {"date": "2022-07-28", "close": 32.47, "volume": 1194833.0}, {"date": "2022-07-29", "close": 31.5, "volume": 1923736.0}, {"date": "2022-08-01", "close": 31.9, "volume": 1423259.0}, {"date": "2022-08-02", "close": 31.62, "volume": 995142.0}, {"date": "2022-08-03", "close": 31.81, "volume": 971848.0}, {"date": "2022-08-04", "close": 32.16, "volume": 1298740.0}, {"date": "2022-08-05", "close": 32.08, "volume": 1877476.0}, {"date": "2022-08-08", "close": 32.98, "volume": 2017515.0}, {"date": "2022-08-09", "close": 31.98, "volume": 1732739.0}, {"date": "2022-08-10", "close": 32.3, "volume": 2529525.0}, {"date": "2022-08-11", "close": 32.48, "volume": 1850655.0}, {"date": "2022-08-12", "close": 33.27, "volume": 1096141.0}, {"date": "2022-08-15", "close": 33.06, "volume": 1123464.0}, {"date": "2022-08-16", "close": 33.28, "volume": 1330486.0}, {"date": "2022-08-17", "close": 32.36, "volume": 1221095.0}, {"date": "2022-08-18", "close": 32.34, "volume": 2732712.0}, {"date": "2022-08-19", "close": 32.15, "volume": 1424983.0}, {"date": "2022-08-22", "close": 30.96, "volume": 1289374.0}, {"date": "2022-08-23", "close": 31.26, "volume": 867395.0}, {"date": "2022-08-24", "close": 31.81, "volume": 1368527.0}, {"date": "2022-08-25", "close": 32.41, "volume": 1898607.0}, {"date": "2022-08-26", "close": 31.44, "volume": 1251213.0}, {"date": "2022-08-29", "close": 31.18, "volume": 866027.0}, {"date": "2022-08-30", "close": 30.65, "volume": 848144.0}, {"date": "2022-08-31", "close": 30.62, "volume": 1192613.0}, {"date": "2022-09-01", "close": 30.25, "volume": 1403699.0}, {"date": "2022-09-02", "close": 29.7, "volume": 927786.0}, {"date": "2022-09-06", "close": 29.28, "volume": 1772433.0}, {"date": "2022-09-07", "close": 29.94, "volume": 2032148.0}, {"date": "2022-09-08", "close": 30.89, "volume": 2146168.0}, {"date": "2022-09-09", "close": 31.32, "volume": 1300143.0}, {"date": "2022-09-12", "close": 31.96, "volume": 1148215.0}, {"date": "2022-09-13", "close": 30.44, "volume": 1177269.0}, {"date": "2022-09-14", "close": 30.04, "volume": 1508876.0}, {"date": "2022-09-15", "close": 30.03, "volume": 1726585.0}, {"date": "2022-09-16", "close": 29.62, "volume": 4344669.0}, {"date": "2022-09-19", "close": 30.09, "volume": 1441942.0}, {"date": "2022-09-20", "close": 29.71, "volume": 1342830.0}, {"date": "2022-09-21", "close": 28.77, "volume": 1027248.0}, {"date": "2022-09-22", "close": 28.18, "volume": 1774099.0}, {"date": "2022-09-23", "close": 26.88, "volume": 1472803.0}, {"date": "2022-09-26", "close": 26.48, "volume": 1582939.0}, {"date": "2022-09-27", "close": 26.6, "volume": 1858628.0}, {"date": "2022-09-28", "close": 27.36, "volume": 2070717.0}, {"date": "2022-09-29", "close": 26.53, "volume": 1404483.0}, {"date": "2022-09-30", "close": 26.44, "volume": 1634190.0}, {"date": "2022-10-03", "close": 26.97, "volume": 1477792.0}, {"date": "2022-10-04", "close": 28.51, "volume": 1399712.0}, {"date": "2022-10-05", "close": 28.16, "volume": 1056120.0}, {"date": "2022-10-06", "close": 27.6, "volume": 1018815.0}, {"date": "2022-10-07", "close": 26.53, "volume": 2506073.0}, {"date": "2022-10-10", "close": 26.54, "volume": 2003865.0}, {"date": "2022-10-11", "close": 26.67, "volume": 2681307.0}, {"date": "2022-10-12", "close": 26.41, "volume": 1244756.0}, {"date": "2022-10-13", "close": 26.97, "volume": 1109761.0}, {"date": "2022-10-14", "close": 26.45, "volume": 888516.0}, {"date": "2022-10-17", "close": 27.37, "volume": 1698067.0}, {"date": "2022-10-18", "close": 27.74, "volume": 1075569.0}, {"date": "2022-10-19", "close": 27.57, "volume": 952603.0}, {"date": "2022-10-20", "close": 27.12, "volume": 791470.0}, {"date": "2022-10-21", "close": 27.95, "volume": 740441.0}, {"date": "2022-10-24", "close": 28.02, "volume": 642514.0}, {"date": "2022-10-25", "close": 28.89, "volume": 1156706.0}, {"date": "2022-10-26", "close": 29.37, "volume": 1197299.0}, {"date": "2022-10-27", "close": 29.2, "volume": 707585.0}, {"date": "2022-10-28", "close": 30.23, "volume": 1048606.0}, {"date": "2022-10-31", "close": 29.76, "volume": 1390712.0}, {"date": "2022-11-01", "close": 29.61, "volume": 2015113.0}, {"date": "2022-11-02", "close": 28.74, "volume": 1196420.0}, {"date": "2022-11-03", "close": 28.75, "volume": 1016803.0}, {"date": "2022-11-04", "close": 29.27, "volume": 1129051.0}, {"date": "2022-11-07", "close": 29.64, "volume": 1315250.0}, {"date": "2022-11-08", "close": 30.39, "volume": 1426484.0}, {"date": "2022-11-09", "close": 29.72, "volume": 2406165.0}, {"date": "2022-11-10", "close": 32.82, "volume": 2285262.0}, {"date": "2022-11-11", "close": 34.32, "volume": 3633189.0}, {"date": "2022-11-14", "close": 34.06, "volume": 2069344.0}, {"date": "2022-11-15", "close": 34.21, "volume": 1354851.0}, {"date": "2022-11-16", "close": 34.4, "volume": 1376450.0}, {"date": "2022-11-17", "close": 33.9, "volume": 1265606.0}, {"date": "2022-11-18", "close": 33.97, "volume": 1181726.0}, {"date": "2022-11-21", "close": 35.08, "volume": 2496569.0}, {"date": "2022-11-22", "close": 35.97, "volume": 2867256.0}, {"date": "2022-11-23", "close": 35.94, "volume": 994880.0}, {"date": "2022-11-25", "close": 35.92, "volume": 620458.0}, {"date": "2022-11-28", "close": 35.56, "volume": 1279445.0}, {"date": "2022-11-29", "close": 35.92, "volume": 1126636.0}, {"date": "2022-11-30", "close": 36.58, "volume": 3973860.0}, {"date": "2022-12-01", "close": 36.16, "volume": 1328909.0}, {"date": "2022-12-02", "close": 35.87, "volume": 1025288.0}, {"date": "2022-12-05", "close": 35.59, "volume": 784482.0}, {"date": "2022-12-06", "close": 35.52, "volume": 2379996.0}, {"date": "2022-12-07", "close": 35.23, "volume": 1435941.0}, {"date": "2022-12-08", "close": 35.09, "volume": 713508.0}, {"date": "2022-12-09", "close": 34.99, "volume": 829831.0}, {"date": "2022-12-12", "close": 35.22, "volume": 868793.0}, {"date": "2022-12-13", "close": 35.98, "volume": 2492560.0}, {"date": "2022-12-14", "close": 35.64, "volume": 1983676.0}, {"date": "2022-12-15", "close": 35.29, "volume": 1759963.0}, {"date": "2022-12-16", "close": 35.46, "volume": 2282447.0}, {"date": "2022-12-19", "close": 34.65, "volume": 1133876.0}, {"date": "2022-12-20", "close": 34.8, "volume": 766976.0}, {"date": "2022-12-21", "close": 34.8, "volume": 995355.0}, {"date": "2022-12-22", "close": 34.44, "volume": 898855.0}, {"date": "2022-12-23", "close": 34.69, "volume": 572047.0}, {"date": "2022-12-27", "close": 34.6, "volume": 450627.0}, {"date": "2022-12-28", "close": 34.04, "volume": 715166.0}, {"date": "2022-12-29", "close": 34.24, "volume": 649657.0}, {"date": "2022-12-30", "close": 34.02, "volume": 885310.0}, {"date": "2023-01-03", "close": 34.12, "volume": 1071269.0}, {"date": "2023-01-04", "close": 34.78, "volume": 1228856.0}, {"date": "2023-01-05", "close": 35.68, "volume": 3153154.0}, {"date": "2023-01-06", "close": 37.54, "volume": 3257044.0}, {"date": "2023-01-09", "close": 37.38, "volume": 1404867.0}, {"date": "2023-01-10", "close": 37.41, "volume": 1027980.0}, {"date": "2023-01-11", "close": 37.49, "volume": 868424.0}, {"date": "2023-01-12", "close": 37.16, "volume": 952125.0}, {"date": "2023-01-13", "close": 37.29, "volume": 922131.0}, {"date": "2023-01-17", "close": 36.92, "volume": 678954.0}, {"date": "2023-01-18", "close": 36.18, "volume": 1148633.0}, {"date": "2023-01-19", "close": 35.96, "volume": 832853.0}, {"date": "2023-01-20", "close": 36.64, "volume": 747210.0}, {"date": "2023-01-23", "close": 36.81, "volume": 1114279.0}, {"date": "2023-01-24", "close": 37.16, "volume": 1130957.0}, {"date": "2023-01-25", "close": 37.78, "volume": 1224845.0}, {"date": "2023-01-26", "close": 37.69, "volume": 1032063.0}, {"date": "2023-01-27", "close": 37.67, "volume": 1153133.0}, {"date": "2023-01-30", "close": 37.17, "volume": 811554.0}, {"date": "2023-01-31", "close": 38.13, "volume": 1452043.0}, {"date": "2023-02-01", "close": 38.58, "volume": 1406928.0}, {"date": "2023-02-02", "close": 38.28, "volume": 995143.0}, {"date": "2023-02-03", "close": 37.71, "volume": 947898.0}, {"date": "2023-02-06", "close": 37.76, "volume": 1699267.0}, {"date": "2023-02-07", "close": 37.8, "volume": 1320927.0}, {"date": "2023-02-08", "close": 37.17, "volume": 1158374.0}, {"date": "2023-02-09", "close": 36.5, "volume": 1118251.0}, {"date": "2023-02-10", "close": 36.45, "volume": 1545358.0}, {"date": "2023-02-13", "close": 36.8, "volume": 1011894.0}, {"date": "2023-02-14", "close": 36.74, "volume": 909177.0}, {"date": "2023-02-15", "close": 36.95, "volume": 1558503.0}, {"date": "2023-02-16", "close": 38.28, "volume": 3686246.0}, {"date": "2023-02-17", "close": 39.61, "volume": 5297527.0}, {"date": "2023-02-21", "close": 39.26, "volume": 1620708.0}, {"date": "2023-02-22", "close": 39.27, "volume": 1514183.0}, {"date": "2023-02-23", "close": 38.22, "volume": 1611734.0}, {"date": "2023-02-24", "close": 37.85, "volume": 1112338.0}, {"date": "2023-02-27", "close": 37.9, "volume": 999247.0}, {"date": "2023-02-28", "close": 37.53, "volume": 1073309.0}, {"date": "2023-03-01", "close": 37.89, "volume": 1345876.0}, {"date": "2023-03-02", "close": 38.25, "volume": 815947.0}, {"date": "2023-03-03", "close": 38.67, "volume": 1025990.0}, {"date": "2023-03-06", "close": 40.1, "volume": 5890310.0}, {"date": "2023-03-07", "close": 39.89, "volume": 2525699.0}, {"date": "2023-03-08", "close": 38.66, "volume": 5450698.0}, {"date": "2023-03-09", "close": 37.27, "volume": 3099715.0}, {"date": "2023-03-10", "close": 36.21, "volume": 3072759.0}, {"date": "2023-03-13", "close": 36.1, "volume": 3638360.0}, {"date": "2023-03-14", "close": 36.55, "volume": 3193104.0}, {"date": "2023-03-15", "close": 35.51, "volume": 4500374.0}, {"date": "2023-03-16", "close": 34.58, "volume": 3703036.0}, {"date": "2023-03-17", "close": 35.06, "volume": 32994250.0}, {"date": "2023-03-20", "close": 34.67, "volume": 3549400.0}, {"date": "2023-03-21", "close": 36.2, "volume": 2751438.0}, {"date": "2023-03-22", "close": 35.15, "volume": 2106548.0}, {"date": "2023-03-23", "close": 35.02, "volume": 1632600.0}, {"date": "2023-03-24", "close": 35.11, "volume": 1223217.0}, {"date": "2023-03-27", "close": 35.84, "volume": 1469857.0}, {"date": "2023-03-28", "close": 36.11, "volume": 1348816.0}, {"date": "2023-03-29", "close": 36.29, "volume": 1265945.0}, {"date": "2023-03-30", "close": 36.48, "volume": 1078286.0}, {"date": "2023-03-31", "close": 36.94, "volume": 1341990.0}, {"date": "2023-04-03", "close": 37.18, "volume": 1348274.0}, {"date": "2023-04-04", "close": 36.44, "volume": 968497.0}, {"date": "2023-04-05", "close": 36.3, "volume": 1399212.0}, {"date": "2023-04-06", "close": 36.4, "volume": 948145.0}, {"date": "2023-04-10", "close": 36.8, "volume": 715989.0}, {"date": "2023-04-11", "close": 37.52, "volume": 953510.0}, {"date": "2023-04-12", "close": 37.2, "volume": 1850803.0}, {"date": "2023-04-13", "close": 37.26, "volume": 1604372.0}, {"date": "2023-04-14", "close": 36.95, "volume": 1229886.0}, {"date": "2023-04-17", "close": 37.67, "volume": 1658082.0}, {"date": "2023-04-18", "close": 37.83, "volume": 1126709.0}, {"date": "2023-04-19", "close": 37.55, "volume": 864207.0}, {"date": "2023-04-20", "close": 37.27, "volume": 717161.0}, {"date": "2023-04-21", "close": 37.73, "volume": 800079.0}, {"date": "2023-04-24", "close": 37.83, "volume": 703562.0}, {"date": "2023-04-25", "close": 37.06, "volume": 643645.0}, {"date": "2023-04-26", "close": 36.9, "volume": 1370030.0}, {"date": "2023-04-27", "close": 37.49, "volume": 950840.0}, {"date": "2023-04-28", "close": 38.4, "volume": 1273321.0}, {"date": "2023-05-01", "close": 38.19, "volume": 1982455.0}, {"date": "2023-05-02", "close": 37.82, "volume": 1220440.0}, {"date": "2023-05-03", "close": 37.56, "volume": 1479671.0}, {"date": "2023-05-04", "close": 37.46, "volume": 1475555.0}, {"date": "2023-05-05", "close": 38.59, "volume": 1724572.0}, {"date": "2023-05-08", "close": 38.49, "volume": 1080801.0}, {"date": "2023-05-09", "close": 38.45, "volume": 1567431.0}, {"date": "2023-05-10", "close": 37.73, "volume": 2350156.0}, {"date": "2023-05-11", "close": 39.62, "volume": 5098170.0}, {"date": "2023-05-12", "close": 40.81, "volume": 3508437.0}, {"date": "2023-05-15", "close": 40.18, "volume": 1817946.0}, {"date": "2023-05-16", "close": 40.36, "volume": 2095523.0}, {"date": "2023-05-17", "close": 40.6, "volume": 1905368.0}, {"date": "2023-05-18", "close": 41.19, "volume": 1655220.0}, {"date": "2023-05-19", "close": 41.28, "volume": 2222375.0}, {"date": "2023-05-22", "close": 41.42, "volume": 1510219.0}, {"date": "2023-05-23", "close": 39.89, "volume": 10744930.0}, {"date": "2023-05-24", "close": 39.4, "volume": 7204911.0}, {"date": "2023-05-25", "close": 39.29, "volume": 2666730.0}, {"date": "2023-05-26", "close": 39.95, "volume": 1775515.0}, {"date": "2023-05-30", "close": 40.23, "volume": 3264560.0}, {"date": "2023-05-31", "close": 39.78, "volume": 2235245.0}, {"date": "2023-06-01", "close": 40.59, "volume": 2330619.0}, {"date": "2023-06-02", "close": 41.36, "volume": 2117451.0}, {"date": "2023-06-05", "close": 41.66, "volume": 2384961.0}, {"date": "2023-06-06", "close": 41.85, "volume": 1339056.0}, {"date": "2023-06-07", "close": 41.52, "volume": 1813108.0}, {"date": "2023-06-08", "close": 41.92, "volume": 2095733.0}, {"date": "2023-06-09", "close": 41.64, "volume": 1103114.0}, {"date": "2023-06-12", "close": 42.27, "volume": 1383123.0}, {"date": "2023-06-13", "close": 41.93, "volume": 1824327.0}, {"date": "2023-06-14", "close": 41.74, "volume": 1452011.0}, {"date": "2023-06-15", "close": 41.69, "volume": 1642403.0}, {"date": "2023-06-16", "close": 41.65, "volume": 2539776.0}, {"date": "2023-06-20", "close": 42.25, "volume": 1756925.0}, {"date": "2023-06-21", "close": 42.12, "volume": 1038437.0}, {"date": "2023-06-22", "close": 42.38, "volume": 970014.0}, {"date": "2023-06-23", "close": 41.94, "volume": 1473549.0}, {"date": "2023-06-26", "close": 41.96, "volume": 818971.0}, {"date": "2023-06-27", "close": 43.0, "volume": 1414801.0}, {"date": "2023-06-28", "close": 43.33, "volume": 1039531.0}, {"date": "2023-06-29", "close": 43.59, "volume": 1260095.0}, {"date": "2023-06-30", "close": 44.0, "volume": 1147521.0}, {"date": "2023-07-03", "close": 44.19, "volume": 520243.0}, {"date": "2023-07-05", "close": 43.64, "volume": 1680567.0}, {"date": "2023-07-06", "close": 43.44, "volume": 996992.0}, {"date": "2023-07-07", "close": 43.9, "volume": 1677539.0}, {"date": "2023-07-10", "close": 44.01, "volume": 1105065.0}, {"date": "2023-07-11", "close": 44.15, "volume": 1114117.0}, {"date": "2023-07-12", "close": 44.06, "volume": 1523682.0}, {"date": "2023-07-13", "close": 44.17, "volume": 916514.0}, {"date": "2023-07-14", "close": 43.93, "volume": 1003195.0}, {"date": "2023-07-17", "close": 43.84, "volume": 2418514.0}, {"date": "2023-07-18", "close": 43.57, "volume": 2395129.0}, {"date": "2023-07-19", "close": 44.35, "volume": 1308983.0}, {"date": "2023-07-20", "close": 44.17, "volume": 995224.0}, {"date": "2023-07-21", "close": 44.05, "volume": 901863.0}, {"date": "2023-07-24", "close": 43.75, "volume": 1053652.0}, {"date": "2023-07-25", "close": 43.78, "volume": 1191388.0}, {"date": "2023-07-26", "close": 43.33, "volume": 1428502.0}, {"date": "2023-07-27", "close": 42.88, "volume": 1286831.0}, {"date": "2023-07-28", "close": 42.73, "volume": 1602832.0}, {"date": "2023-07-31", "close": 42.73, "volume": 1536629.0}, {"date": "2023-08-01", "close": 43.06, "volume": 2031815.0}, {"date": "2023-08-02", "close": 42.25, "volume": 1747959.0}, {"date": "2023-08-03", "close": 41.91, "volume": 1560976.0}, {"date": "2023-08-04", "close": 42.09, "volume": 1805007.0}, {"date": "2023-08-07", "close": 42.24, "volume": 1147011.0}, {"date": "2023-08-08", "close": 42.1, "volume": 1390347.0}, {"date": "2023-08-09", "close": 42.31, "volume": 3085577.0}, {"date": "2023-08-10", "close": 41.05, "volume": 5884213.0}, {"date": "2023-08-11", "close": 41.14, "volume": 2670933.0}, {"date": "2023-08-14", "close": 40.84, "volume": 2490043.0}, {"date": "2023-08-15", "close": 39.86, "volume": 3114141.0}, {"date": "2023-08-16", "close": 40.55, "volume": 3477724.0}, {"date": "2023-08-17", "close": 39.39, "volume": 2652111.0}, {"date": "2023-08-18", "close": 39.97, "volume": 1878553.0}, {"date": "2023-08-21", "close": 40.12, "volume": 1734755.0}, {"date": "2023-08-22", "close": 40.13, "volume": 1897138.0}, {"date": "2023-08-23", "close": 40.71, "volume": 1542452.0}, {"date": "2023-08-24", "close": 40.01, "volume": 1568884.0}, {"date": "2023-08-25", "close": 39.72, "volume": 1543831.0}, {"date": "2023-08-28", "close": 40.21, "volume": 906918.0}, {"date": "2023-08-29", "close": 40.47, "volume": 868083.0}, {"date": "2023-08-30", "close": 40.37, "volume": 1137778.0}, {"date": "2023-08-31", "close": 40.43, "volume": 1568756.0}, {"date": "2023-09-01", "close": 40.67, "volume": 1533946.0}, {"date": "2023-09-05", "close": 39.59, "volume": 1927959.0}, {"date": "2023-09-06", "close": 39.32, "volume": 1400474.0}, {"date": "2023-09-07", "close": 39.24, "volume": 1383417.0}, {"date": "2023-09-08", "close": 38.98, "volume": 1692236.0}, {"date": "2023-09-11", "close": 38.98, "volume": 1593533.0}, {"date": "2023-09-12", "close": 39.11, "volume": 1163186.0}, {"date": "2023-09-13", "close": 38.69, "volume": 1527502.0}, {"date": "2023-09-14", "close": 39.04, "volume": 1790602.0}, {"date": "2023-09-15", "close": 40.58, "volume": 9249903.0}, {"date": "2023-09-18", "close": 40.79, "volume": 2326714.0}, {"date": "2023-09-19", "close": 40.47, "volume": 1808298.0}, {"date": "2023-09-20", "close": 40.49, "volume": 1723028.0}, {"date": "2023-09-21", "close": 40.02, "volume": 1417084.0}, {"date": "2023-09-22", "close": 39.8, "volume": 1353511.0}, {"date": "2023-09-25", "close": 40.59, "volume": 1763507.0}, {"date": "2023-09-26", "close": 39.65, "volume": 2174275.0}, {"date": "2023-09-27", "close": 39.69, "volume": 1620023.0}, {"date": "2023-09-28", "close": 40.13, "volume": 1091332.0}, {"date": "2023-09-29", "close": 39.7, "volume": 1225170.0}, {"date": "2023-10-02", "close": 39.08, "volume": 1557927.0}, {"date": "2023-10-03", "close": 38.3, "volume": 1953205.0}, {"date": "2023-10-04", "close": 38.97, "volume": 1137712.0}, {"date": "2023-10-05", "close": 37.88, "volume": 2465677.0}, {"date": "2023-10-06", "close": 37.24, "volume": 2893917.0}, {"date": "2023-10-09", "close": 37.36, "volume": 1323911.0}, {"date": "2023-10-10", "close": 37.7, "volume": 1678719.0}, {"date": "2023-10-11", "close": 37.42, "volume": 2341133.0}, {"date": "2023-10-12", "close": 35.92, "volume": 1995582.0}, {"date": "2023-10-13", "close": 36.25, "volume": 1611862.0}, {"date": "2023-10-16", "close": 36.89, "volume": 1489121.0}, {"date": "2023-10-17", "close": 37.86, "volume": 1776522.0}, {"date": "2023-10-18", "close": 37.42, "volume": 1066572.0}, {"date": "2023-10-19", "close": 37.55, "volume": 1738838.0}, {"date": "2023-10-20", "close": 37.09, "volume": 1826343.0}, {"date": "2023-10-23", "close": 37.08, "volume": 1129426.0}, {"date": "2023-10-24", "close": 37.2, "volume": 1179541.0}, {"date": "2023-10-25", "close": 37.1, "volume": 699079.0}, {"date": "2023-10-26", "close": 36.9, "volume": 905383.0}, {"date": "2023-10-27", "close": 36.93, "volume": 980377.0}, {"date": "2023-10-30", "close": 37.68, "volume": 1270187.0}, {"date": "2023-10-31", "close": 38.94, "volume": 2568913.0}, {"date": "2023-11-01", "close": 39.44, "volume": 2772812.0}, {"date": "2023-11-02", "close": 40.16, "volume": 2610037.0}, {"date": "2023-11-03", "close": 41.13, "volume": 1575724.0}, {"date": "2023-11-06", "close": 41.37, "volume": 2495552.0}, {"date": "2023-11-07", "close": 41.65, "volume": 1933906.0}, {"date": "2023-11-08", "close": 41.08, "volume": 3538820.0}, {"date": "2023-11-09", "close": 41.29, "volume": 3179645.0}, {"date": "2023-11-10", "close": 42.5, "volume": 2616493.0}, {"date": "2023-11-13", "close": 42.77, "volume": 1454019.0}, {"date": "2023-11-14", "close": 43.46, "volume": 1462621.0}, {"date": "2023-11-15", "close": 42.83, "volume": 2218064.0}, {"date": "2023-11-16", "close": 42.36, "volume": 1960056.0}, {"date": "2023-11-17", "close": 42.85, "volume": 2287795.0}, {"date": "2023-11-20", "close": 42.83, "volume": 1350504.0}, {"date": "2023-11-21", "close": 42.4, "volume": 1158511.0}, {"date": "2023-11-22", "close": 42.82, "volume": 1185048.0}, {"date": "2023-11-24", "close": 43.23, "volume": 772333.0}, {"date": "2023-11-27", "close": 43.69, "volume": 1646154.0}, {"date": "2023-11-28", "close": 43.37, "volume": 1571170.0}, {"date": "2023-11-29", "close": 43.17, "volume": 1479319.0}, {"date": "2023-11-30", "close": 43.83, "volume": 1964976.0}, {"date": "2023-12-01", "close": 43.86, "volume": 1512678.0}, {"date": "2023-12-04", "close": 44.21, "volume": 1149675.0}, {"date": "2023-12-05", "close": 44.5, "volume": 1805952.0}, {"date": "2023-12-06", "close": 44.0, "volume": 1397754.0}, {"date": "2023-12-07", "close": 44.69, "volume": 1261471.0}, {"date": "2023-12-08", "close": 44.64, "volume": 1165029.0}, {"date": "2023-12-11", "close": 45.06, "volume": 1335082.0}, {"date": "2023-12-12", "close": 44.43, "volume": 2462374.0}, {"date": "2023-12-13", "close": 44.59, "volume": 2788856.0}, {"date": "2023-12-14", "close": 44.3, "volume": 3276982.0}, {"date": "2023-12-15", "close": 43.57, "volume": 5645316.0}, {"date": "2023-12-18", "close": 44.0, "volume": 1645620.0}, {"date": "2023-12-19", "close": 44.55, "volume": 1742666.0}, {"date": "2023-12-20", "close": 44.48, "volume": 2003477.0}, {"date": "2023-12-21", "close": 44.87, "volume": 876205.0}, {"date": "2023-12-22", "close": 45.05, "volume": 857136.0}, {"date": "2023-12-26", "close": 45.3, "volume": 879347.0}, {"date": "2023-12-27", "close": 45.61, "volume": 770599.0}, {"date": "2023-12-28", "close": 45.58, "volume": 857132.0}, {"date": "2023-12-29", "close": 45.41, "volume": 988199.0}, {"date": "2024-01-02", "close": 45.99, "volume": 1540561.0}, {"date": "2024-01-03", "close": 45.65, "volume": 1549753.0}, {"date": "2024-01-04", "close": 45.92, "volume": 1720750.0}, {"date": "2024-01-05", "close": 46.73, "volume": 2267201.0}, {"date": "2024-01-08", "close": 46.3, "volume": 1396670.0}, {"date": "2024-01-09", "close": 46.78, "volume": 1562680.0}, {"date": "2024-01-10", "close": 46.46, "volume": 1831187.0}, {"date": "2024-01-11", "close": 46.45, "volume": 1004082.0}, {"date": "2024-01-12", "close": 46.05, "volume": 1288951.0}, {"date": "2024-01-16", "close": 45.86, "volume": 2640403.0}, {"date": "2024-01-17", "close": 46.16, "volume": 2731048.0}, {"date": "2024-01-18", "close": 46.26, "volume": 2925506.0}, {"date": "2024-01-19", "close": 46.0, "volume": 1609391.0}, {"date": "2024-01-22", "close": 45.8, "volume": 1249465.0}, {"date": "2024-01-23", "close": 45.5, "volume": 1319398.0}, {"date": "2024-01-24", "close": 44.9, "volume": 1940873.0}, {"date": "2024-01-25", "close": 45.3, "volume": 1417995.0}, {"date": "2024-01-26", "close": 45.24, "volume": 1024634.0}, {"date": "2024-01-29", "close": 45.39, "volume": 1165817.0}, {"date": "2024-01-30", "close": 46.75, "volume": 2435001.0}, {"date": "2024-01-31", "close": 46.01, "volume": 1237215.0}, {"date": "2024-02-01", "close": 47.26, "volume": 1804440.0}, {"date": "2024-02-02", "close": 47.2, "volume": 1206389.0}, {"date": "2024-02-05", "close": 46.86, "volume": 1247777.0}, {"date": "2024-02-06", "close": 46.75, "volume": 849511.0}, {"date": "2024-02-07", "close": 46.44, "volume": 1352396.0}, {"date": "2024-02-08", "close": 47.01, "volume": 1246613.0}, {"date": "2024-02-09", "close": 46.64, "volume": 1100827.0}, {"date": "2024-02-12", "close": 47.5, "volume": 1531124.0}, {"date": "2024-02-13", "close": 46.46, "volume": 1590365.0}, {"date": "2024-02-14", "close": 46.95, "volume": 1841021.0}, {"date": "2024-02-15", "close": 48.57, "volume": 5023356.0}, {"date": "2024-02-16", "close": 49.58, "volume": 4598544.0}, {"date": "2024-02-20", "close": 49.79, "volume": 2081943.0}, {"date": "2024-02-21", "close": 49.97, "volume": 1398132.0}, {"date": "2024-02-22", "close": 50.95, "volume": 1807626.0}, {"date": "2024-02-23", "close": 51.06, "volume": 989162.0}, {"date": "2024-02-26", "close": 51.37, "volume": 2326852.0}, {"date": "2024-02-27", "close": 51.64, "volume": 1208958.0}, {"date": "2024-02-28", "close": 51.36, "volume": 666323.0}, {"date": "2024-02-29", "close": 50.79, "volume": 2373849.0}, {"date": "2024-03-01", "close": 50.59, "volume": 2253853.0}, {"date": "2024-03-04", "close": 51.91, "volume": 1612482.0}, {"date": "2024-03-05", "close": 51.82, "volume": 1124436.0}, {"date": "2024-03-06", "close": 52.6, "volume": 1721501.0}, {"date": "2024-03-07", "close": 54.24, "volume": 2610413.0}, {"date": "2024-03-08", "close": 52.64, "volume": 1901901.0}, {"date": "2024-03-11", "close": 52.57, "volume": 872428.0}, {"date": "2024-03-12", "close": 53.21, "volume": 931434.0}, {"date": "2024-03-13", "close": 53.5, "volume": 1991082.0}, {"date": "2024-03-14", "close": 53.89, "volume": 1656799.0}, {"date": "2024-03-15", "close": 54.01, "volume": 2644576.0}, {"date": "2024-03-18", "close": 53.21, "volume": 1722567.0}, {"date": "2024-03-19", "close": 53.5, "volume": 1436414.0}, {"date": "2024-03-20", "close": 53.87, "volume": 1025579.0}, {"date": "2024-03-21", "close": 54.14, "volume": 1004639.0}, {"date": "2024-03-22", "close": 53.97, "volume": 1050307.0}, {"date": "2024-03-25", "close": 53.94, "volume": 951422.0}, {"date": "2024-03-26", "close": 54.08, "volume": 900340.0}, {"date": "2024-03-27", "close": 54.5, "volume": 900730.0}, {"date": "2024-03-28", "close": 53.97, "volume": 1652435.0}, {"date": "2024-04-01", "close": 54.18, "volume": 2363743.0}, {"date": "2024-04-02", "close": 53.62, "volume": 1386678.0}, {"date": "2024-04-03", "close": 53.57, "volume": 1353714.0}, {"date": "2024-04-04", "close": 49.93, "volume": 5442144.0}, {"date": "2024-04-05", "close": 50.54, "volume": 2342202.0}, {"date": "2024-04-08", "close": 51.29, "volume": 2204473.0}, {"date": "2024-04-09", "close": 51.78, "volume": 2100859.0}, {"date": "2024-04-10", "close": 51.64, "volume": 874841.0}, {"date": "2024-04-11", "close": 52.07, "volume": 1894273.0}, {"date": "2024-04-12", "close": 50.57, "volume": 1537091.0}, {"date": "2024-04-15", "close": 50.55, "volume": 1662608.0}, {"date": "2024-04-16", "close": 51.52, "volume": 2828944.0}, {"date": "2024-04-17", "close": 50.2, "volume": 1463071.0}, {"date": "2024-04-18", "close": 49.95, "volume": 1322507.0}, {"date": "2024-04-19", "close": 50.04, "volume": 1511464.0}, {"date": "2024-04-22", "close": 50.44, "volume": 1558749.0}, {"date": "2024-04-23", "close": 50.75, "volume": 1121235.0}, {"date": "2024-04-24", "close": 50.77, "volume": 1185208.0}, {"date": "2024-04-25", "close": 50.42, "volume": 1096973.0}, {"date": "2024-04-26", "close": 51.35, "volume": 1145903.0}, {"date": "2024-04-29", "close": 51.5, "volume": 1318263.0}, {"date": "2024-04-30", "close": 50.25, "volume": 2088645.0}, {"date": "2024-05-01", "close": 50.68, "volume": 1161350.0}, {"date": "2024-05-02", "close": 51.0, "volume": 1013436.0}, {"date": "2024-05-03", "close": 51.4, "volume": 1149399.0}, {"date": "2024-05-06", "close": 52.75, "volume": 2593480.0}, {"date": "2024-05-07", "close": 52.1, "volume": 2152508.0}, {"date": "2024-05-08", "close": 52.38, "volume": 3217073.0}, {"date": "2024-05-09", "close": 54.8, "volume": 3103504.0}, {"date": "2024-05-10", "close": 54.81, "volume": 2094722.0}, {"date": "2024-05-13", "close": 54.62, "volume": 1694717.0}, {"date": "2024-05-14", "close": 54.53, "volume": 1245092.0}, {"date": "2024-05-15", "close": 55.05, "volume": 1513216.0}, {"date": "2024-05-16", "close": 54.92, "volume": 2169657.0}, {"date": "2024-05-17", "close": 55.16, "volume": 2024161.0}, {"date": "2024-05-20", "close": 54.64, "volume": 1080271.0}, {"date": "2024-05-21", "close": 54.71, "volume": 1138478.0}, {"date": "2024-05-22", "close": 54.68, "volume": 1194785.0}, {"date": "2024-05-23", "close": 53.29, "volume": 1724638.0}, {"date": "2024-05-24", "close": 53.34, "volume": 1433556.0}, {"date": "2024-05-28", "close": 53.14, "volume": 1491096.0}, {"date": "2024-05-29", "close": 52.71, "volume": 1332473.0}, {"date": "2024-05-30", "close": 52.37, "volume": 1491049.0}, {"date": "2024-05-31", "close": 52.83, "volume": 2618493.0}, {"date": "2024-06-03", "close": 53.02, "volume": 1889271.0}, {"date": "2024-06-04", "close": 52.29, "volume": 1712862.0}, {"date": "2024-06-05", "close": 53.18, "volume": 2716892.0}, {"date": "2024-06-06", "close": 53.82, "volume": 2358574.0}, {"date": "2024-06-07", "close": 53.43, "volume": 2844003.0}, {"date": "2024-06-10", "close": 53.12, "volume": 1794205.0}, {"date": "2024-06-11", "close": 53.06, "volume": 2258788.0}, {"date": "2024-06-12", "close": 53.25, "volume": 1814836.0}, {"date": "2024-06-13", "close": 52.55, "volume": 1498289.0}, {"date": "2024-06-14", "close": 51.82, "volume": 1814337.0}, {"date": "2024-06-17", "close": 53.36, "volume": 4303812.0}, {"date": "2024-06-18", "close": 53.14, "volume": 2233200.0}, {"date": "2024-06-20", "close": 52.97, "volume": 2433575.0}, {"date": "2024-06-21", "close": 53.44, "volume": 2645904.0}, {"date": "2024-06-24", "close": 54.36, "volume": 1654618.0}, {"date": "2024-06-25", "close": 55.44, "volume": 2502651.0}, {"date": "2024-06-26", "close": 53.6, "volume": 2041186.0}, {"date": "2024-06-27", "close": 53.14, "volume": 1170577.0}, {"date": "2024-06-28", "close": 52.98, "volume": 2566938.0}, {"date": "2024-07-01", "close": 52.56, "volume": 1510383.0}, {"date": "2024-07-02", "close": 52.87, "volume": 1154893.0}, {"date": "2024-07-03", "close": 53.05, "volume": 969947.0}, {"date": "2024-07-05", "close": 52.03, "volume": 2361002.0}, {"date": "2024-07-08", "close": 51.62, "volume": 1087792.0}, {"date": "2024-07-09", "close": 50.06, "volume": 1840618.0}, {"date": "2024-07-10", "close": 50.21, "volume": 1730913.0}, {"date": "2024-07-11", "close": 52.02, "volume": 2002288.0}, {"date": "2024-07-12", "close": 52.34, "volume": 1443166.0}, {"date": "2024-07-15", "close": 52.18, "volume": 1163803.0}, {"date": "2024-07-16", "close": 53.53, "volume": 1178425.0}, {"date": "2024-07-17", "close": 53.42, "volume": 1278187.0}, {"date": "2024-07-18", "close": 52.99, "volume": 969258.0}, {"date": "2024-07-19", "close": 52.24, "volume": 1268934.0}, {"date": "2024-07-22", "close": 52.37, "volume": 2195211.0}, {"date": "2024-07-23", "close": 52.81, "volume": 1283204.0}, {"date": "2024-07-24", "close": 50.76, "volume": 2077806.0}, {"date": "2024-07-25", "close": 51.43, "volume": 1741436.0}, {"date": "2024-07-26", "close": 52.69, "volume": 1472369.0}, {"date": "2024-07-29", "close": 53.02, "volume": 1668990.0}, {"date": "2024-07-30", "close": 54.38, "volume": 1670917.0}, {"date": "2024-07-31", "close": 54.39, "volume": 1858749.0}, {"date": "2024-08-01", "close": 54.24, "volume": 1700601.0}, {"date": "2024-08-02", "close": 53.95, "volume": 1695935.0}, {"date": "2024-08-05", "close": 51.23, "volume": 3022138.0}, {"date": "2024-08-06", "close": 51.46, "volume": 2090008.0}, {"date": "2024-08-07", "close": 51.1, "volume": 2088158.0}, {"date": "2024-08-08", "close": 51.31, "volume": 2705063.0}, {"date": "2024-08-09", "close": 52.03, "volume": 2912037.0}, {"date": "2024-08-12", "close": 52.39, "volume": 1561508.0}, {"date": "2024-08-13", "close": 53.82, "volume": 1952703.0}, {"date": "2024-08-14", "close": 55.91, "volume": 2559804.0}, {"date": "2024-08-15", "close": 57.01, "volume": 3331803.0}, {"date": "2024-08-16", "close": 57.72, "volume": 2250894.0}, {"date": "2024-08-19", "close": 57.77, "volume": 2412420.0}, {"date": "2024-08-20", "close": 57.33, "volume": 1659548.0}, {"date": "2024-08-21", "close": 58.43, "volume": 2680821.0}, {"date": "2024-08-22", "close": 58.4, "volume": 1411991.0}, {"date": "2024-08-23", "close": 58.78, "volume": 1497249.0}, {"date": "2024-08-26", "close": 58.46, "volume": 1215030.0}, {"date": "2024-08-27", "close": 58.6, "volume": 1728294.0}, {"date": "2024-08-28", "close": 58.89, "volume": 1398733.0}, {"date": "2024-08-29", "close": 59.18, "volume": 1287861.0}, {"date": "2024-08-30", "close": 59.21, "volume": 1721462.0}, {"date": "2024-09-03", "close": 58.77, "volume": 2655889.0}, {"date": "2024-09-04", "close": 58.52, "volume": 2561694.0}, {"date": "2024-09-05", "close": 58.5, "volume": 1435553.0}, {"date": "2024-09-06", "close": 57.11, "volume": 1432292.0}, {"date": "2024-09-09", "close": 57.09, "volume": 2458757.0}, {"date": "2024-09-10", "close": 57.48, "volume": 2026249.0}, {"date": "2024-09-11", "close": 58.0, "volume": 1705900.0}, {"date": "2024-09-12", "close": 59.21, "volume": 1410761.0}, {"date": "2024-09-13", "close": 59.78, "volume": 1192464.0}, {"date": "2024-09-16", "close": 61.01, "volume": 1544413.0}, {"date": "2024-09-17", "close": 61.18, "volume": 3343004.0}, {"date": "2024-09-18", "close": 60.91, "volume": 2373276.0}, {"date": "2024-09-19", "close": 61.95, "volume": 2019946.0}, {"date": "2024-09-20", "close": 61.58, "volume": 4772270.0}, {"date": "2024-09-23", "close": 61.65, "volume": 956610.0}, {"date": "2024-09-24", "close": 61.79, "volume": 1023008.0}, {"date": "2024-09-25", "close": 62.37, "volume": 942432.0}, {"date": "2024-09-26", "close": 62.82, "volume": 1005964.0}, {"date": "2024-09-27", "close": 60.16, "volume": 7417103.0}, {"date": "2024-09-30", "close": 61.5, "volume": 2698166.0}, {"date": "2024-10-01", "close": 61.55, "volume": 1441921.0}, {"date": "2024-10-02", "close": 61.51, "volume": 1384564.0}, {"date": "2024-10-03", "close": 60.94, "volume": 1102843.0}, {"date": "2024-10-04", "close": 61.26, "volume": 1477273.0}, {"date": "2024-10-07", "close": 60.8, "volume": 784236.0}, {"date": "2024-10-08", "close": 61.48, "volume": 1320760.0}, {"date": "2024-10-09", "close": 61.35, "volume": 1794322.0}, {"date": "2024-10-10", "close": 60.65, "volume": 1902800.0}, {"date": "2024-10-11", "close": 61.29, "volume": 1246928.0}, {"date": "2024-10-14", "close": 62.13, "volume": 943563.0}, {"date": "2024-10-15", "close": 62.54, "volume": 1242085.0}, {"date": "2024-10-16", "close": 62.27, "volume": 1100222.0}, {"date": "2024-10-17", "close": 62.0, "volume": 1350437.0}, {"date": "2024-10-18", "close": 62.33, "volume": 1294616.0}, {"date": "2024-10-21", "close": 62.22, "volume": 1047778.0}, {"date": "2024-10-22", "close": 62.14, "volume": 726139.0}, {"date": "2024-10-23", "close": 61.16, "volume": 1137852.0}, {"date": "2024-10-24", "close": 60.71, "volume": 2389307.0}, {"date": "2024-10-25", "close": 60.74, "volume": 1344751.0}, {"date": "2024-10-28", "close": 61.0, "volume": 1634968.0}, {"date": "2024-10-29", "close": 61.84, "volume": 1977408.0}, {"date": "2024-10-30", "close": 61.71, "volume": 1139519.0}, {"date": "2024-10-31", "close": 61.65, "volume": 1097756.0}, {"date": "2024-11-01", "close": 61.44, "volume": 1842979.0}, {"date": "2024-11-04", "close": 61.76, "volume": 2127767.0}, {"date": "2024-11-05", "close": 63.12, "volume": 1738711.0}, {"date": "2024-11-06", "close": 65.8, "volume": 4339787.0}, {"date": "2024-11-07", "close": 66.56, "volume": 2884860.0}, {"date": "2024-11-08", "close": 66.89, "volume": 2016808.0}, {"date": "2024-11-11", "close": 67.49, "volume": 1896779.0}, {"date": "2024-11-12", "close": 67.01, "volume": 1600203.0}, {"date": "2024-11-13", "close": 66.82, "volume": 1436600.0}, {"date": "2024-11-14", "close": 65.98, "volume": 1689420.0}, {"date": "2024-11-15", "close": 64.67, "volume": 1723972.0}, {"date": "2024-11-18", "close": 65.37, "volume": 1693422.0}, {"date": "2024-11-19", "close": 66.51, "volume": 1811843.0}, {"date": "2024-11-20", "close": 66.57, "volume": 1977406.0}, {"date": "2024-11-21", "close": 67.92, "volume": 2108545.0}, {"date": "2024-11-22", "close": 69.43, "volume": 1977008.0}, {"date": "2024-11-25", "close": 69.89, "volume": 2383955.0}, {"date": "2024-11-26", "close": 70.17, "volume": 1586209.0}, {"date": "2024-11-27", "close": 69.85, "volume": 1229622.0}, {"date": "2024-11-29", "close": 69.77, "volume": 865304.0}, {"date": "2024-12-02", "close": 69.55, "volume": 1901558.0}, {"date": "2024-12-03", "close": 70.61, "volume": 3390868.0}, {"date": "2024-12-04", "close": 71.99, "volume": 2443432.0}, {"date": "2024-12-05", "close": 72.33, "volume": 2134321.0}, {"date": "2024-12-06", "close": 72.0, "volume": 1103824.0}, {"date": "2024-12-09", "close": 69.53, "volume": 3319842.0}, {"date": "2024-12-10", "close": 69.97, "volume": 1905236.0}, {"date": "2024-12-11", "close": 69.87, "volume": 1269959.0}, {"date": "2024-12-12", "close": 68.96, "volume": 1877021.0}, {"date": "2024-12-13", "close": 69.5, "volume": 1648842.0}, {"date": "2024-12-16", "close": 68.97, "volume": 1727384.0}, {"date": "2024-12-17", "close": 68.34, "volume": 1962870.0}, {"date": "2024-12-18", "close": 66.72, "volume": 2464596.0}, {"date": "2024-12-19", "close": 66.86, "volume": 1736212.0}, {"date": "2024-12-20", "close": 67.69, "volume": 5980796.0}, {"date": "2024-12-23", "close": 67.86, "volume": 1523269.0}, {"date": "2024-12-24", "close": 68.77, "volume": 440747.0}, {"date": "2024-12-26", "close": 68.48, "volume": 643389.0}, {"date": "2024-12-27", "close": 68.17, "volume": 711370.0}, {"date": "2024-12-30", "close": 67.65, "volume": 864257.0}, {"date": "2024-12-31", "close": 67.46, "volume": 2412255.0}, {"date": "2025-01-02", "close": 67.39, "volume": 1061278.0}, {"date": "2025-01-03", "close": 67.98, "volume": 993128.0}, {"date": "2025-01-06", "close": 67.02, "volume": 1253215.0}, {"date": "2025-01-07", "close": 67.22, "volume": 2226410.0}, {"date": "2025-01-08", "close": 68.22, "volume": 1480049.0}, {"date": "2025-01-10", "close": 67.35, "volume": 1252776.0}, {"date": "2025-01-13", "close": 66.36, "volume": 1639682.0}, {"date": "2025-01-14", "close": 66.95, "volume": 1672914.0}, {"date": "2025-01-15", "close": 67.93, "volume": 1942496.0}, {"date": "2025-01-16", "close": 68.08, "volume": 1835380.0}, {"date": "2025-01-17", "close": 68.31, "volume": 1067165.0}, {"date": "2025-01-21", "close": 69.14, "volume": 1686363.0}, {"date": "2025-01-22", "close": 69.31, "volume": 1755933.0}, {"date": "2025-01-23", "close": 68.73, "volume": 1162278.0}, {"date": "2025-01-24", "close": 69.52, "volume": 1685693.0}, {"date": "2025-01-27", "close": 70.75, "volume": 1217068.0}, {"date": "2025-01-28", "close": 70.88, "volume": 1912634.0}, {"date": "2025-01-29", "close": 71.53, "volume": 1311162.0}, {"date": "2025-01-30", "close": 71.72, "volume": 1930278.0}, {"date": "2025-01-31", "close": 70.93, "volume": 1795932.0}, {"date": "2025-02-03", "close": 71.33, "volume": 2595334.0}, {"date": "2025-02-04", "close": 71.87, "volume": 2396632.0}, {"date": "2025-02-05", "close": 72.02, "volume": 2221413.0}, {"date": "2025-02-06", "close": 70.92, "volume": 2559443.0}, {"date": "2025-02-07", "close": 70.31, "volume": 2088716.0}, {"date": "2025-02-10", "close": 70.32, "volume": 1607696.0}, {"date": "2025-02-11", "close": 69.69, "volume": 1855741.0}, {"date": "2025-02-12", "close": 69.91, "volume": 3264465.0}, {"date": "2025-02-13", "close": 71.11, "volume": 6216118.0}, {"date": "2025-02-14", "close": 71.25, "volume": 3795521.0}, {"date": "2025-02-18", "close": 70.85, "volume": 2940614.0}, {"date": "2025-02-19", "close": 71.62, "volume": 2652787.0}, {"date": "2025-02-20", "close": 71.65, "volume": 2814031.0}, {"date": "2025-02-21", "close": 70.1, "volume": 4651645.0}, {"date": "2025-02-24", "close": 70.92, "volume": 2392803.0}, {"date": "2025-02-25", "close": 70.22, "volume": 2640316.0}, {"date": "2025-02-26", "close": 70.65, "volume": 2682501.0}, {"date": "2025-02-27", "close": 70.24, "volume": 1452257.0}, {"date": "2025-02-28", "close": 71.68, "volume": 1970229.0}, {"date": "2025-03-03", "close": 70.11, "volume": 2644025.0}, {"date": "2025-03-04", "close": 68.26, "volume": 2497584.0}, {"date": "2025-03-05", "close": 69.14, "volume": 2270056.0}, {"date": "2025-03-06", "close": 66.81, "volume": 2784321.0}, {"date": "2025-03-07", "close": 65.62, "volume": 3997207.0}, {"date": "2025-03-10", "close": 63.63, "volume": 3688992.0}, {"date": "2025-03-11", "close": 64.88, "volume": 3915222.0}, {"date": "2025-03-12", "close": 65.22, "volume": 2235274.0}, {"date": "2025-03-13", "close": 63.68, "volume": 3018464.0}, {"date": "2025-03-14", "close": 65.49, "volume": 1640424.0}, {"date": "2025-03-17", "close": 65.99, "volume": 2161796.0}, {"date": "2025-03-18", "close": 64.99, "volume": 1781644.0}, {"date": "2025-03-19", "close": 65.07, "volume": 3175725.0}, {"date": "2025-03-20", "close": 63.38, "volume": 3314004.0}, {"date": "2025-03-21", "close": 64.41, "volume": 5590111.0}, {"date": "2025-03-24", "close": 65.57, "volume": 1724316.0}, {"date": "2025-03-25", "close": 65.2, "volume": 1884252.0}, {"date": "2025-03-26", "close": 65.61, "volume": 1529144.0}, {"date": "2025-03-27", "close": 65.28, "volume": 1273588.0}, {"date": "2025-03-28", "close": 64.53, "volume": 1929851.0}, {"date": "2025-03-31", "close": 65.46, "volume": 1899702.0}, {"date": "2025-04-01", "close": 65.98, "volume": 1094851.0}, {"date": "2025-04-02", "close": 67.08, "volume": 1367793.0}, {"date": "2025-04-03", "close": 65.02, "volume": 3320434.0}, {"date": "2025-04-04", "close": 61.77, "volume": 3361999.0}, {"date": "2025-04-07", "close": 60.47, "volume": 3507322.0}, {"date": "2025-04-08", "close": 60.48, "volume": 2443006.0}, {"date": "2025-04-09", "close": 64.77, "volume": 2419341.0}, {"date": "2025-04-10", "close": 62.62, "volume": 1881507.0}, {"date": "2025-04-11", "close": 62.67, "volume": 3766857.0}, {"date": "2025-04-14", "close": 63.49, "volume": 1821886.0}, {"date": "2025-04-15", "close": 63.13, "volume": 1301330.0}, {"date": "2025-04-16", "close": 61.54, "volume": 2154491.0}, {"date": "2025-04-17", "close": 62.19, "volume": 1442751.0}, {"date": "2025-04-21", "close": 61.15, "volume": 1432624.0}, {"date": "2025-04-22", "close": 63.27, "volume": 1121209.0}, {"date": "2025-04-23", "close": 64.25, "volume": 1721940.0}, {"date": "2025-04-24", "close": 64.63, "volume": 1113474.0}, {"date": "2025-04-25", "close": 64.38, "volume": 1069525.0}, {"date": "2025-04-28", "close": 64.77, "volume": 1598933.0}, {"date": "2025-04-29", "close": 65.26, "volume": 2111376.0}, {"date": "2025-04-30", "close": 65.66, "volume": 1557239.0}, {"date": "2025-05-01", "close": 66.33, "volume": 1346726.0}, {"date": "2025-05-02", "close": 67.9, "volume": 1322488.0}, {"date": "2025-05-05", "close": 68.44, "volume": 2833022.0}, {"date": "2025-05-06", "close": 67.04, "volume": 3288201.0}, {"date": "2025-05-07", "close": 69.12, "volume": 3630041.0}, {"date": "2025-05-08", "close": 71.81, "volume": 4566411.0}, {"date": "2025-05-09", "close": 71.7, "volume": 2526585.0}, {"date": "2025-05-12", "close": 73.54, "volume": 2254308.0}, {"date": "2025-05-13", "close": 73.84, "volume": 2296064.0}, {"date": "2025-05-14", "close": 74.91, "volume": 2110822.0}, {"date": "2025-05-15", "close": 75.8, "volume": 1959128.0}, {"date": "2025-05-16", "close": 76.63, "volume": 2833588.0}, {"date": "2025-05-19", "close": 77.23, "volume": 2400233.0}, {"date": "2025-05-20", "close": 77.84, "volume": 2366049.0}, {"date": "2025-05-21", "close": 76.13, "volume": 1760011.0}, {"date": "2025-05-22", "close": 75.89, "volume": 1532298.0}, {"date": "2025-05-23", "close": 75.83, "volume": 1974022.0}, {"date": "2025-05-27", "close": 77.59, "volume": 2165847.0}, {"date": "2025-05-28", "close": 77.6, "volume": 1815349.0}, {"date": "2025-05-29", "close": 78.55, "volume": 2844662.0}, {"date": "2025-05-30", "close": 79.12, "volume": 2983854.0}, {"date": "2025-06-02", "close": 78.89, "volume": 1818088.0}, {"date": "2025-06-03", "close": 77.99, "volume": 1766368.0}, {"date": "2025-06-04", "close": 77.38, "volume": 2063878.0}, {"date": "2025-06-05", "close": 77.61, "volume": 1598599.0}, {"date": "2025-06-06", "close": 77.75, "volume": 1253638.0}, {"date": "2025-06-09", "close": 76.91, "volume": 2487524.0}, {"date": "2025-06-10", "close": 76.93, "volume": 1447313.0}, {"date": "2025-06-11", "close": 75.99, "volume": 1668565.0}, {"date": "2025-06-12", "close": 76.66, "volume": 1784459.0}, {"date": "2025-06-13", "close": 75.46, "volume": 1586268.0}, {"date": "2025-06-16", "close": 76.68, "volume": 1684438.0}, {"date": "2025-06-17", "close": 75.62, "volume": 1312917.0}, {"date": "2025-06-18", "close": 75.28, "volume": 2059079.0}, {"date": "2025-06-20", "close": 76.39, "volume": 4879017.0}, {"date": "2025-06-23", "close": 76.33, "volume": 1540491.0}, {"date": "2025-06-24", "close": 76.69, "volume": 1578030.0}, {"date": "2025-06-25", "close": 76.19, "volume": 1382641.0}, {"date": "2025-06-26", "close": 76.71, "volume": 1309847.0}, {"date": "2025-06-27", "close": 77.27, "volume": 2603024.0}, {"date": "2025-06-30", "close": 77.01, "volume": 1626252.0}, {"date": "2025-07-01", "close": 77.42, "volume": 1315522.0}, {"date": "2025-07-02", "close": 77.73, "volume": 1767843.0}, {"date": "2025-07-03", "close": 78.42, "volume": 858449.0}, {"date": "2025-07-07", "close": 78.78, "volume": 1676475.0}, {"date": "2025-07-08", "close": 78.64, "volume": 1673398.0}, {"date": "2025-07-09", "close": 79.85, "volume": 1545846.0}, {"date": "2025-07-10", "close": 80.25, "volume": 1577821.0}, {"date": "2025-07-11", "close": 80.55, "volume": 4692955.0}, {"date": "2025-07-14", "close": 81.97, "volume": 3962318.0}, {"date": "2025-07-15", "close": 81.09, "volume": 3305529.0}, {"date": "2025-07-16", "close": 82.95, "volume": 3713921.0}, {"date": "2025-07-17", "close": 83.77, "volume": 2353997.0}, {"date": "2025-07-18", "close": 83.14, "volume": 2627956.0}, {"date": "2025-07-21", "close": 83.41, "volume": 2183590.0}, {"date": "2025-07-22", "close": 84.12, "volume": 1513508.0}, {"date": "2025-07-23", "close": 83.98, "volume": 1377436.0}, {"date": "2025-07-24", "close": 81.82, "volume": 3259966.0}, {"date": "2025-07-25", "close": 82.26, "volume": 3231120.0}, {"date": "2025-07-28", "close": 83.07, "volume": 1727711.0}, {"date": "2025-07-29", "close": 82.89, "volume": 1845546.0}, {"date": "2025-07-30", "close": 84.4, "volume": 2742840.0}, {"date": "2025-07-31", "close": 83.33, "volume": 1589072.0}, {"date": "2025-08-01", "close": 83.28, "volume": 1898482.0}, {"date": "2025-08-04", "close": 83.35, "volume": 1833641.0}, {"date": "2025-08-05", "close": 82.42, "volume": 2357445.0}, {"date": "2025-08-06", "close": 84.68, "volume": 3523113.0}, {"date": "2025-08-07", "close": 80.17, "volume": 5961013.0}, {"date": "2025-08-08", "close": 80.06, "volume": 3547410.0}, {"date": "2025-08-11", "close": 78.27, "volume": 3069169.0}, {"date": "2025-08-12", "close": 79.02, "volume": 2068368.0}, {"date": "2025-08-13", "close": 78.65, "volume": 2937341.0}, {"date": "2025-08-14", "close": 77.14, "volume": 2391924.0}, {"date": "2025-08-15", "close": 76.35, "volume": 2486177.0}, {"date": "2025-08-18", "close": 76.98, "volume": 2595013.0}, {"date": "2025-08-19", "close": 77.0, "volume": 1745383.0}, {"date": "2025-08-20", "close": 78.81, "volume": 2351978.0}, {"date": "2025-08-21", "close": 77.38, "volume": 1825228.0}, {"date": "2025-08-22", "close": 78.07, "volume": 1511440.0}, {"date": "2025-08-25", "close": 77.5, "volume": 1745541.0}, {"date": "2025-08-26", "close": 77.76, "volume": 1612976.0}, {"date": "2025-08-27", "close": 77.63, "volume": 1722037.0}, {"date": "2025-08-28", "close": 77.34, "volume": 1386421.0}, {"date": "2025-08-29", "close": 77.6, "volume": 1403683.0}, {"date": "2025-09-02", "close": 77.41, "volume": 1921011.0}, {"date": "2025-09-03", "close": 77.17, "volume": 1657940.0}, {"date": "2025-09-04", "close": 78.0, "volume": 1309775.0}, {"date": "2025-09-05", "close": 77.91, "volume": 1228073.0}, {"date": "2025-09-08", "close": 78.27, "volume": 1466718.0}, {"date": "2025-09-09", "close": 78.06, "volume": 2146340.0}, {"date": "2025-09-10", "close": 77.82, "volume": 1847063.0}, {"date": "2025-09-11", "close": 79.87, "volume": 2004913.0}, {"date": "2025-09-12", "close": 79.46, "volume": 1811010.0}, {"date": "2025-09-15", "close": 79.3, "volume": 2075338.0}, {"date": "2025-09-16", "close": 77.7, "volume": 1893078.0}, {"date": "2025-09-17", "close": 78.79, "volume": 1961522.0}, {"date": "2025-09-18", "close": 78.37, "volume": 1642704.0}, {"date": "2025-09-19", "close": 78.33, "volume": 4707989.0}, {"date": "2025-09-22", "close": 77.1, "volume": 1884252.0}, {"date": "2025-09-23", "close": 77.64, "volume": 1771534.0}, {"date": "2025-09-24", "close": 77.17, "volume": 2189554.0}, {"date": "2025-09-25", "close": 76.51, "volume": 2590528.0}, {"date": "2025-09-26", "close": 76.6, "volume": 1779939.0}, {"date": "2025-09-29", "close": 76.75, "volume": 1811398.0}, {"date": "2025-09-30", "close": 76.62, "volume": 2906672.0}, {"date": "2025-10-01", "close": 75.27, "volume": 2366717.0}, {"date": "2025-10-02", "close": 75.51, "volume": 2175254.0}, {"date": "2025-10-03", "close": 76.18, "volume": 1494398.0}, {"date": "2025-10-06", "close": 75.51, "volume": 1513765.0}, {"date": "2025-10-07", "close": 76.07, "volume": 1611081.0}, {"date": "2025-10-08", "close": 76.0, "volume": 1242892.0}, {"date": "2025-10-09", "close": 75.27, "volume": 1532164.0}, {"date": "2025-10-10", "close": 75.16, "volume": 1378858.0}, {"date": "2025-10-13", "close": 75.5, "volume": 1005527.0}, {"date": "2025-10-14", "close": 77.1, "volume": 1600910.0}, {"date": "2025-10-15", "close": 77.21, "volume": 2855954.0}, {"date": "2025-10-16", "close": 74.95, "volume": 2267027.0}, {"date": "2025-10-17", "close": 76.12, "volume": 1568213.0}, {"date": "2025-10-20", "close": 76.27, "volume": 1141299.0}, {"date": "2025-10-21", "close": 76.26, "volume": 1481565.0}, {"date": "2025-10-22", "close": 75.75, "volume": 1632899.0}, {"date": "2025-10-23", "close": 75.84, "volume": 1809861.0}, {"date": "2025-10-24", "close": 74.29, "volume": 1454830.0}, {"date": "2025-10-27", "close": 74.2, "volume": 1374708.0}, {"date": "2025-10-28", "close": 74.31, "volume": 1350668.0}, {"date": "2025-10-29", "close": 73.04, "volume": 1759498.0}, {"date": "2025-10-30", "close": 73.25, "volume": 1588687.0}, {"date": "2025-10-31", "close": 72.62, "volume": 1602614.0}, {"date": "2025-11-03", "close": 73.7, "volume": 1793444.0}, {"date": "2025-11-04", "close": 73.39, "volume": 1375739.0}, {"date": "2025-11-05", "close": 74.1, "volume": 3554264.0}, {"date": "2025-11-06", "close": 71.4, "volume": 3488979.0}, {"date": "2025-11-07", "close": 73.48, "volume": 2475236.0}, {"date": "2025-11-10", "close": 72.3, "volume": 2202913.0}, {"date": "2025-11-11", "close": 72.14, "volume": 1773064.0}, {"date": "2025-11-12", "close": 72.9, "volume": 1473917.0}, {"date": "2025-11-13", "close": 72.13, "volume": 1443884.0}, {"date": "2025-11-14", "close": 71.74, "volume": 1462999.0}, {"date": "2025-11-17", "close": 71.24, "volume": 1225328.0}, {"date": "2025-11-18", "close": 71.33, "volume": 1255055.0}, {"date": "2025-11-19", "close": 70.87, "volume": 1315509.0}, {"date": "2025-11-20", "close": 70.05, "volume": 1553575.0}, {"date": "2025-11-21", "close": 71.1, "volume": 1902413.0}, {"date": "2025-11-24", "close": 76.64, "volume": 7118037.0}, {"date": "2025-11-25", "close": 78.88, "volume": 4502846.0}, {"date": "2025-11-26", "close": 78.69, "volume": 1871341.0}, {"date": "2025-11-28", "close": 78.67, "volume": 962980.0}, {"date": "2025-12-01", "close": 77.52, "volume": 3093497.0}, {"date": "2025-12-02", "close": 77.0, "volume": 2158754.0}, {"date": "2025-12-03", "close": 75.68, "volume": 1988761.0}, {"date": "2025-12-04", "close": 76.15, "volume": 2145971.0}, {"date": "2025-12-05", "close": 75.2, "volume": 2191830.0}, {"date": "2025-12-08", "close": 74.86, "volume": 1807096.0}, {"date": "2025-12-09", "close": 75.36, "volume": 1972551.0}, {"date": "2025-12-10", "close": 75.59, "volume": 2418673.0}, {"date": "2025-12-11", "close": 76.89, "volume": 1502044.0}, {"date": "2025-12-12", "close": 76.6, "volume": 1814897.0}, {"date": "2025-12-15", "close": 76.2, "volume": 2249539.0}, {"date": "2025-12-16", "close": 76.48, "volume": 2151102.0}, {"date": "2025-12-17", "close": 77.11, "volume": 1759809.0}, {"date": "2025-12-18", "close": 76.72, "volume": 2740005.0}, {"date": "2025-12-19", "close": 77.4, "volume": 4586402.0}, {"date": "2025-12-22", "close": 77.34, "volume": 1920458.0}, {"date": "2025-12-23", "close": 76.83, "volume": 1579639.0}, {"date": "2025-12-24", "close": 76.37, "volume": 1157604.0}, {"date": "2025-12-26", "close": 76.37, "volume": 1235947.0}, {"date": "2025-12-29", "close": 76.49, "volume": 1249157.0}, {"date": "2025-12-30", "close": 75.92, "volume": 1640172.0}, {"date": "2025-12-31", "close": 75.32, "volume": 2695565.0}, {"date": "2026-01-02", "close": 74.64, "volume": 2376467.0}, {"date": "2026-01-05", "close": 76.07, "volume": 2977546.0}, {"date": "2026-01-06", "close": 76.87, "volume": 2253939.0}, {"date": "2026-01-07", "close": 75.32, "volume": 3325710.0}, {"date": "2026-01-08", "close": 74.97, "volume": 2618392.0}, {"date": "2026-01-09", "close": 75.59, "volume": 1780255.0}, {"date": "2026-01-12", "close": 77.31, "volume": 2382175.0}, {"date": "2026-01-13", "close": 79.27, "volume": 2507294.0}, {"date": "2026-01-14", "close": 82.45, "volume": 4016833.0}, {"date": "2026-01-15", "close": 85.18, "volume": 3692491.0}, {"date": "2026-01-16", "close": 85.71, "volume": 1968166.0}, {"date": "2026-01-20", "close": 83.44, "volume": 2681072.0}, {"date": "2026-01-21", "close": 83.83, "volume": 3209132.0}, {"date": "2026-01-22", "close": 81.89, "volume": 2611198.0}, {"date": "2026-01-23", "close": 81.27, "volume": 2400302.0}, {"date": "2026-01-26", "close": 80.26, "volume": 2151822.0}, {"date": "2026-01-27", "close": 83.67, "volume": 3037684.0}, {"date": "2026-01-28", "close": 83.79, "volume": 2827167.0}, {"date": "2026-01-29", "close": 84.26, "volume": 1872201.0}, {"date": "2026-01-30", "close": 83.62, "volume": 2764814.0}, {"date": "2026-02-02", "close": 84.36, "volume": 2292620.0}, {"date": "2026-02-03", "close": 87.89, "volume": 4544427.0}, {"date": "2026-02-04", "close": 87.82, "volume": 6776623.0}, {"date": "2026-02-05", "close": 87.89, "volume": 3687509.0}, {"date": "2026-02-06", "close": 90.33, "volume": 2622918.0}, {"date": "2026-02-09", "close": 90.12, "volume": 2144311.0}, {"date": "2026-02-10", "close": 90.67, "volume": 2761722.0}, {"date": "2026-02-11", "close": 89.93, "volume": 5387151.0}, {"date": "2026-02-12", "close": 101.98, "volume": 8519620.0}, {"date": "2026-02-13", "close": 99.93, "volume": 4353953.0}, {"date": "2026-02-17", "close": 97.11, "volume": 4066852.0}, {"date": "2026-02-18", "close": 96.59, "volume": 2863139.0}, {"date": "2026-02-19", "close": 96.38, "volume": 1706510.0}, {"date": "2026-02-20", "close": 96.71, "volume": 3335505.0}, {"date": "2026-02-23", "close": 96.13, "volume": 2881366.0}, {"date": "2026-02-24", "close": 96.55, "volume": 2731694.0}, {"date": "2026-02-25", "close": 95.88, "volume": 2001680.0}, {"date": "2026-02-26", "close": 95.36, "volume": 1692687.0}, {"date": "2026-02-27", "close": 96.61, "volume": 2360425.0}, {"date": "2026-03-02", "close": 95.41, "volume": 1888465.0}, {"date": "2026-03-03", "close": 93.0, "volume": 2108202.0}, {"date": "2026-03-04", "close": 93.14, "volume": 2319773.0}, {"date": "2026-03-05", "close": 92.15, "volume": 1728859.0}, {"date": "2026-03-06", "close": 90.21, "volume": 2432308.0}, {"date": "2026-03-09", "close": 90.73, "volume": 1826180.0}, {"date": "2026-03-10", "close": 90.85, "volume": 2207317.0}, {"date": "2026-03-11", "close": 91.34, "volume": 1966212.0}, {"date": "2026-03-12", "close": 92.61, "volume": 3696542.0}, {"date": "2026-03-13", "close": 94.63, "volume": 4552294.0}, {"date": "2026-03-16", "close": 91.74, "volume": 2836278.0}, {"date": "2026-03-17", "close": 92.16, "volume": 2509982.0}, {"date": "2026-03-18", "close": 88.96, "volume": 1998556.0}, {"date": "2026-03-19", "close": 89.33, "volume": 3021608.0}, {"date": "2026-03-20", "close": 89.4, "volume": 7332057.0}, {"date": "2026-03-23", "close": 89.33, "volume": 2986960.0}, {"date": "2026-03-24", "close": 91.13, "volume": 2851996.0}, {"date": "2026-03-25", "close": 92.48, "volume": 2143509.0}, {"date": "2026-03-26", "close": 92.1, "volume": 1384853.0}, {"date": "2026-03-27", "close": 90.86, "volume": 1836802.0}, {"date": "2026-03-30", "close": 90.96, "volume": 2353996.0}, {"date": "2026-03-31", "close": 92.21, "volume": 2025012.0}, {"date": "2026-04-01", "close": 90.83, "volume": 2213654.0}, {"date": "2026-04-02", "close": 89.91, "volume": 1879876.0}, {"date": "2026-04-06", "close": 90.91, "volume": 1404644.0}, {"date": "2026-04-07", "close": 89.36, "volume": 1582022.0}, {"date": "2026-04-08", "close": 91.68, "volume": 2187751.0}, {"date": "2026-04-09", "close": 92.07, "volume": 2702941.0}, {"date": "2026-04-10", "close": 91.42, "volume": 2123852.0}, {"date": "2026-04-13", "close": 91.39, "volume": 1567400.0}, {"date": "2026-04-14", "close": 92.47, "volume": 1638533.0}, {"date": "2026-04-15", "close": 90.21, "volume": 1743516.0}, {"date": "2026-04-16", "close": 89.8, "volume": 1876295.0}, {"date": "2026-04-17", "close": 93.69, "volume": 3142803.0}, {"date": "2026-04-20", "close": 93.27, "volume": 2065235.0}, {"date": "2026-04-21", "close": 91.7, "volume": 2802384.0}, {"date": "2026-04-22", "close": 92.26, "volume": 1519871.0}, {"date": "2026-04-23", "close": 92.83, "volume": 1569976.0}, {"date": "2026-04-24", "close": 93.2, "volume": 1720475.0}, {"date": "2026-04-27", "close": 91.0, "volume": 1651968.0}, {"date": "2026-04-28", "close": 90.38, "volume": 1280534.0}, {"date": "2026-04-29", "close": 91.28, "volume": 1693345.0}, {"date": "2026-04-30", "close": 93.49, "volume": 1496724.0}, {"date": "2026-05-01", "close": 93.04, "volume": 1854160.0}, {"date": "2026-05-04", "close": 91.06, "volume": 2312973.0}, {"date": "2026-05-05", "close": 91.93, "volume": 1701233.0}, {"date": "2026-05-06", "close": 92.05, "volume": 3039651.0}, {"date": "2026-05-07", "close": 86.88, "volume": 6095099.0}, {"date": "2026-05-08", "close": 84.4, "volume": 3388571.0}, {"date": "2026-05-11", "close": 83.61, "volume": 3530285.0}, {"date": "2026-05-12", "close": 83.97, "volume": 3250849.0}, {"date": "2026-05-13", "close": 85.16, "volume": 3125050.0}, {"date": "2026-05-14", "close": 83.96, "volume": 2630455.0}, {"date": "2026-05-15", "close": 82.38, "volume": 3230406.0}, {"date": "2026-05-18", "close": 82.05, "volume": 2906473.0}, {"date": "2026-05-19", "close": 81.25, "volume": 2936811.0}, {"date": "2026-05-20", "close": 81.12, "volume": 3917736.0}, {"date": "2026-05-21", "close": 81.24, "volume": 2039983.0}, {"date": "2026-05-22", "close": 80.47, "volume": 1803338.0}, {"date": "2026-05-26", "close": 81.3, "volume": 3029928.0}, {"date": "2026-05-27", "close": 82.39, "volume": 2110667.0}, {"date": "2026-05-28", "close": 81.15, "volume": 1823860.0}, {"date": "2026-05-29", "close": 81.85, "volume": 2557507.0}, {"date": "2026-06-01", "close": 81.23, "volume": 2042180.0}, {"date": "2026-06-02", "close": 80.72, "volume": 2128381.0}, {"date": "2026-06-03", "close": 83.16, "volume": 3320983.0}, {"date": "2026-06-04", "close": 82.2, "volume": 2635222.0}, {"date": "2026-06-05", "close": 84.61, "volume": 5014361.0}, {"date": "2026-06-08", "close": 86.79, "volume": 3594906.0}, {"date": "2026-06-09", "close": 89.25, "volume": 3306388.0}, {"date": "2026-06-10", "close": 90.18, "volume": 3661332.0}, {"date": "2026-06-11", "close": 91.23, "volume": 3242731.0}, {"date": "2026-06-12", "close": 93.32, "volume": 2325114.0}, {"date": "2026-06-15", "close": 93.44, "volume": 2819136.0}, {"date": "2026-06-16", "close": 93.22, "volume": 2014101.0}, {"date": "2026-06-17", "close": 93.75, "volume": 2698928.0}, {"date": "2026-06-18", "close": 91.91, "volume": 5387769.0}, {"date": "2026-06-22", "close": 92.76, "volume": 1769567.0}, {"date": "2026-06-23", "close": 94.01, "volume": 2271091.0}, {"date": "2026-06-24", "close": 95.35, "volume": 1867241.0}, {"date": "2026-06-25", "close": 96.22, "volume": 5156851.0}, {"date": "2026-06-26", "close": 98.31, "volume": 4293961.0}, {"date": "2026-06-29", "close": 102.44, "volume": 3511850.0}, {"date": "2026-06-30", "close": 102.25, "volume": 3699216.0}, {"date": "2026-07-01", "close": 101.9, "volume": 2680721.0}, {"date": "2026-07-02", "close": 104.29, "volume": 2488290.0}, {"date": "2026-07-06", "close": 102.86, "volume": 3658397.0}, {"date": "2026-07-07", "close": 103.99, "volume": 2187121.0}, {"date": "2026-07-08", "close": 99.88, "volume": 3730669.0}, {"date": "2026-07-09", "close": 99.48, "volume": 2257223.0}, {"date": "2026-07-10", "close": 100.98, "volume": 2812183.0}, {"date": "2026-07-13", "close": 101.31, "volume": 2191434.0}, {"date": "2026-07-14", "close": 101.0, "volume": 1929546.0}, {"date": "2026-07-15", "close": 97.05, "volume": 2706231.0}, {"date": "2026-07-16", "close": 99.13, "volume": 2322719.0}, {"date": "2026-07-17", "close": 97.27, "volume": 2973572.0}, {"date": "2026-07-20", "close": 95.03, "volume": 1998545.0}, {"date": "2026-07-21", "close": 94.75, "volume": 2526524.0}, {"date": "2026-07-22", "close": 96.06, "volume": 2509854.0}, {"date": "2026-07-23", "close": 95.58, "volume": 2134280.0}, {"date": "2026-07-24", "close": 97.17, "volume": 1406401.0}, {"date": "2026-07-27", "close": 99.29, "volume": 1473379.0}, {"date": "2026-07-28", "close": 101.47, "volume": 2368210.0}, {"date": "2026-07-29", "close": 102.35, "volume": 2823184.0}, {"date": "2026-07-30", "close": 100.55, "volume": 2097569.0}, {"date": "2026-07-31", "close": 100.59, "volume": 2202213.0}, {"date": "2026-08-03", "close": 99.67, "volume": 2772882.0}, {"date": "2026-08-04", "close": 99.04, "volume": 3116167.0}, {"date": "2026-08-05", "close": 100.49, "volume": 3059578.0}, {"date": "2026-08-06", "close": 106.97, "volume": 4509806.0}, {"date": "2026-08-07", "close": 108.88, "volume": 2423714.0}], "refreshing": true}