{"ticker": "VVV", "overview": {"cik": "1674910", "ticker": "VVV", "name": "VALVOLINE INC", "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "sic": "2990", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001924613-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001924613-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001924613-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001924613-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001924613-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002110450-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058633", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001685295-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006314", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001924613-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002120008-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001674910-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001924613-26-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001674910-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001674910-26-000062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001924613-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001674910-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001674910-26-000057", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001674910-26-000055", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001674910-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001674910-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001924613-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001674910-26-000049", "price_sensitive": true}]}, "description": "VALVOLINE INC trades as VVV on the NYSE and is registered in the United States, classified under Miscellaneous Products of Petroleum & Coal (SIC 2990). Privy Trades holds 596 insider filings for the company, from September 2016 to August 2026. Across those, 24 insiders disclosed 28 open-market purchases totalling $4.84M against 71 sales totalling $6.01M. The most recent filing on record is dated 29 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 28, "buy_sum": 4840852.2155, "sell_n": 71, "sell_sum": 6006988.28, "net": -1166136.0645000003, "insiders": 24, "first_date": "2016-09-28", "last_date": "2026-08-21"}, "metrics": {"ticker": "VVV", "has_prices": true, "as_of": "2026-08-17", "last": 33.8, "prev_close": 34.19, "change": -0.39000000000000057, "change_pct": -0.011406844106463896, "session_volume": 1990843.0, "vwap_5": 33.56456178150389, "vwap_20": 36.731763208239784, "vwap_60": 37.19374064916167, "vwap_250": 34.66760044326672, "high_52w": 40.27, "low_52w": 28.87, "avg_volume_20": 2246157.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001924613-26-000048", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924613/000192461326000048/0001924613-26-000048-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6647}, {"id": "0001924613-26-000046", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924613/000192461326000046/0001924613-26-000046-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26807}, {"id": "0001924613-26-000041", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924613/000192461326000041/0001924613-26-000041-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87287}, {"id": "0001685295-26-000004", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Julie Marie O'Daniel", "who_key": "O'Daniel Julie Marie", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 125115.49999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "An exit at the top? Exec sells $125K of VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1685295/000168529526000004/0001685295-26-000004-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001924613-26-000039", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1924613/000192461326000039/0001924613-26-000039-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107447}, {"id": "0002120008-26-000006", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Jordan M. Denny", "who_key": "Denny Jordan M.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49999.200000000004, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Executive suite buys $50K of VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/2120008/000212000826000006/0002120008-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001924613-26-000037", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000037/0001924613-26-000037-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "0001924613-26-000035", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000035/0001924613-26-000035-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147767}, {"id": "0001674910-26-000057", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Katherine Irene Fogertey", "who_key": "Fogertey Katherine Irene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491026000057/0001674910-26-000057-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001674910-26-000059", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Scott Mezvinsky", "who_key": "Mezvinsky Scott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Director files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491026000059/0001674910-26-000059-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149207}, {"id": "0001924613-26-000033", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000033/0001924613-26-000033-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167927}, {"id": "13DG-0001386060-26-000039", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "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": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Boston Partners moves to a 5.17% passive stake in VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000039-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000814133-26-000103", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Valvoline Inc", "who_key": "VALVOLINE 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": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VALVOLINE INC moves to a 4.8% passive stake in VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/0000814133-26-000103-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180887}, {"id": "0001809539-26-000004", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Jonathan L. Caldwell", "who_key": "Caldwell Jonathan L.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 114040.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "C-suite trims VVV: $114K", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000180953926000004/0001809539-26-000004-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001924613-26-000031", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000031/0001924613-26-000031-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188087}, {"id": "0001924613-26-000029", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000029/0001924613-26-000029-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208247}, {"id": "0001575329-26-000008", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 191557.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CFO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000157532926000008/0001575329-26-000008-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221207}, {"id": "0001924613-26-000027", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000027/0001924613-26-000027-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228407}, {"id": "0001872111-26-000005", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Jennifer Lynn Slater", "who_key": "Slater Jennifer Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32530.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Board insider adds $33K of VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000187211126000005/0001872111-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001327988-26-000004", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Richard Joseph Freeland", "who_key": "Freeland Richard Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100346.99999999999, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VVV draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000132798826000004/0001327988-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001575329-26-000006", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 318000.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "The whole bench is buying VVV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000157532926000006/0001575329-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001924613-26-000021", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000021/0001924613-26-000021-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001386060-26-000024", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "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": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Boston Partners moves to a 4.99% passive stake in VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000024-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001924613-26-000019", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000019/0001924613-26-000019-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0002100119-26-001182", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Valvoline Inc", "who_key": "VALVOLINE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VALVOLINE INC takes a 5.26% passive stake in VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/0002100119-26-001182-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "0001924613-26-000017", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000017/0001924613-26-000017-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309047}, {"id": "0002120008-26-000004", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Jordan M. Denny", "who_key": "Denny Jordan M.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 40737.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "C-suite exec files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000212000826000004/0002120008-26-000004-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310487}, {"id": "13DG-0000102909-26-002563", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Valvoline Inc", "who_key": "VALVOLINE 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": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VALVOLINE INC adjusts its stake in VVV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/0000102909-26-002563-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001924613-26-000015", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000015/0001924613-26-000015-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329207}, {"id": "0001924613-26-000010", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "CEO files routine paperwork on VVV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461326000010/0001924613-26-000010-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349367}], "recent_buys": [{"id": "0002120008-26-000006", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Jordan M. Denny", "who_key": "Denny Jordan M.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49999.200000000004, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Executive suite buys $50K of VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/2120008/000212000826000006/0002120008-26-000006-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "0001872111-26-000005", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Jennifer Lynn Slater", "who_key": "Slater Jennifer Lynn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 32530.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Board insider adds $33K of VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000187211126000005/0001872111-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001575329-26-000006", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 318000.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "The whole bench is buying VVV \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000157532926000006/0001575329-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001327988-26-000004", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Richard Joseph Freeland", "who_key": "Freeland Richard Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100346.99999999999, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VVV draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000132798826000004/0001327988-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001924613-25-000017", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 138690.0, "score": 51.8, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VVV draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461325000017/0001924613-25-000017-index.htm", "trade_date": "2025-11-24", "timestamp": "2025-11-24", "mins": 494807}, {"id": "0001575329-25-000009", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 314100.0, "score": 64.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "The whole bench is buying VVV \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000157532925000009/0001575329-25-000009-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499127}, {"id": "0001674910-25-000125", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 501505.85000000003, "score": 69.9, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Insider cluster: 6 buying VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491025000125/0001674910-25-000125-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641687}, {"id": "0001674910-25-000088", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 101352.59999999999, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "6 insiders now buying VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491025000088/0001674910-25-000088-index.htm", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755447}, {"id": "0001674910-24-000176", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 99100.0, "score": 50.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "6 insiders now buying VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491024000176/0001674910-24-000176-index.htm", "trade_date": "2024-11-27", "timestamp": "2024-11-27", "mins": 1016087}, {"id": "0001674910-24-000168", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Charles M. Sonsteby", "who_key": "SONSTEBY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 395000.0, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "6 insiders pile into VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491024000168/0001674910-24-000168-index.htm", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1018967}, {"id": "0001674910-23-000121", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Charles M. Sonsteby", "who_key": "SONSTEBY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 154484.1, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VVV draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000121/0001674910-23-000121-index.htm", "trade_date": "2023-11-14", "timestamp": "2023-11-14", "mins": 1561847}, {"id": "0001674910-23-000102", "src": "INSIDERS", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Richard Joseph Freeland", "who_key": "Freeland Richard Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100562.744, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VVV draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000102/0001674910-23-000102-index.htm", "trade_date": "2023-08-30", "timestamp": "2023-08-30", "mins": 1671287}], "institutional": [{"id": "13DG-0001386060-26-000039", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "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": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Boston Partners moves to a 5.17% passive stake in VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000039-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0000814133-26-000103", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Valvoline Inc", "who_key": "VALVOLINE 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": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VALVOLINE INC moves to a 4.8% passive stake in VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/0000814133-26-000103-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180887}, {"id": "13DG-0001386060-26-000024", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "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": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "Boston Partners moves to a 4.99% passive stake in VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1386060/0001386060-26-000024-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0002100119-26-001182", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Valvoline Inc", "who_key": "VALVOLINE INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VALVOLINE INC takes a 5.26% passive stake in VVV", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/0002100119-26-001182-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-002563", "src": "13DG", "ticker": "VVV", "cik": "1674910", "company": "VALVOLINE INC", "company_raw": "VALVOLINE INC", "who": "Valvoline Inc", "who_key": "VALVOLINE 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": "Miscellaneous Products of Petroleum & Coal", "country": "United States", "headline": "VALVOLINE INC adjusts its stake in VVV (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/0000102909-26-002563-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Valvoline Inc. Common Stock", "new_value": "VALVOLINE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001674910", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001674910", "applied": 1, "detected_at": "2026-10-28T17:06:18.081517"}]}, "key_people": [{"who": "Julie Marie O'Daniel", "who_key": "O'Daniel Julie Marie", "role": "Gen. Counsel and Corp. Secy", "person_type": "EXEC", "person_label": "Execs", "bought": 4400.0, "sold": 2267403.313, "net": -2263003.313, "trades": 22, "top_score": 18.8, "lean": "selling", "history": [{"action": "SELL", "amount": 125115.49999999999, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685295/000168529526000004/0001685295-26-000004-index.htm"}, {"action": "SELL", "amount": 166227.59999999998, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000168529526000002/0001685295-26-000002-index.htm"}, {"action": "SELL", "amount": 102016.0, "date": "2025-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000168529525000009/0001685295-25-000009-index.htm"}, {"action": "SELL", "amount": 224430.0, "date": "2025-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491025000049/0001674910-25-000049-index.htm"}, {"action": "SELL", "amount": 102767.5, "date": "2024-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491024000101/0001674910-24-000101-index.htm"}, {"action": "SELL", "amount": 310545.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000158/0001674910-23-000158-index.htm"}, {"action": "SELL", "amount": 35070.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000149/0001674910-23-000149-index.htm"}, {"action": "SELL", "amount": 68320.0, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000103/0001674910-23-000103-index.htm"}, {"action": "SELL", "amount": 107041.72499999999, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000090/0001674910-23-000090-index.htm"}, {"action": "SELL", "amount": 320504.12, "date": "2022-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491022000131/0001674910-22-000131-index.htm"}, {"action": "SELL", "amount": 194402.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491022000077/0001674910-22-000077-index.htm"}, {"action": "SELL", "amount": 124785.36, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491021000122/0001674910-21-000122-index.htm"}, {"action": "SELL", "amount": 148115.952, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491021000095/0001674910-21-000095-index.htm"}, {"action": "SELL", "amount": 24060.48, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000239/0001674910-20-000239-index.htm"}, {"action": "SELL", "amount": 9790.2, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000201/0001674910-20-000201-index.htm"}, {"action": "SELL", "amount": 18157.28, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000188/0001674910-20-000188-index.htm"}, {"action": "SELL", "amount": 94158.75, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000143/0001674910-20-000143-index.htm"}, {"action": "SELL", "amount": 25897.496, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000122/0001674910-20-000122-index.htm"}, {"action": "SELL", "amount": 10880.349999999999, "date": "2019-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000109/0001674910-19-000109-index.htm"}, {"action": "SELL", "amount": 24332.0, "date": "2019-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000008/0001674910-19-000008-index.htm"}, {"action": "SELL", "amount": 30786.0, "date": "2019-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000006/0001674910-19-000006-index.htm"}, {"action": "BUY", "amount": 4400.0, "date": "2016-09-28", "score": 18.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000095015716002263/0000950157-16-002263-index.htm"}], "latest": {"action": "SELL", "amount": 125115.49999999999, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1685295/000168529526000004/0001685295-26-000004-index.htm"}}, {"who": "J. Kevin Willis", "who_key": "WILLIS J KEVIN", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1133605.85, "sold": 0, "net": 1133605.85, "trades": 3, "top_score": 69.9, "lean": "buying", "history": [{"action": "BUY", "amount": 318000.0, "date": "2026-05-14", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000157532926000006/0001575329-26-000006-index.htm"}, {"action": "BUY", "amount": 314100.0, "date": "2025-11-21", "score": 64.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000157532925000009/0001575329-25-000009-index.htm"}, {"action": "BUY", "amount": 501505.85000000003, "date": "2025-08-14", "score": 69.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491025000125/0001674910-25-000125-index.htm"}], "latest": {"action": "BUY", "amount": 318000.0, "date": "2026-05-14", "score": 59.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000157532926000006/0001575329-26-000006-index.htm"}}, {"who": "William A. Wulfsohn", "who_key": "WULFSOHN WILLIAM A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1001000.0, "sold": 0, "net": 1001000.0, "trades": 1, "top_score": 51.0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001000.0, "date": "2016-09-28", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000095015716002266/0000950157-16-002266-index.htm"}], "latest": {"action": "BUY", "amount": 1001000.0, "date": "2016-09-28", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000095015716002266/0000950157-16-002266-index.htm"}}, {"who": "Anthony R. Puckett", "who_key": "Puckett Anthony R.", "role": "President, Quick Lubes", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 55000.0, "sold": 799744.888, "net": -744744.888, "trades": 13, "top_score": 41.0, "lean": "selling", "history": [{"action": "SELL", "amount": 155362.12, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491021000033/0001674910-21-000033-index.htm"}, {"action": "SELL", "amount": 36352.0, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000235/0001674910-20-000235-index.htm"}, {"action": "SELL", "amount": 49046.318, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000223/0001674910-20-000223-index.htm"}, {"action": "SELL", "amount": 14795.550000000001, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000205/0001674910-20-000205-index.htm"}, {"action": "SELL", "amount": 27847.2, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000190/0001674910-20-000190-index.htm"}, {"action": "SELL", "amount": 189658.76, "date": "2020-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000145/0001674910-20-000145-index.htm"}, {"action": "SELL", "amount": 15212.640000000001, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000205/0001674910-19-000205-index.htm"}, {"action": "SELL", "amount": 10391.039999999999, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000180/0001674910-19-000180-index.htm"}, {"action": "SELL", "amount": 52588.16, "date": "2018-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491018000105/0001674910-18-000105-index.htm"}, {"action": "SELL", "amount": 10831.04, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491018000084/0001674910-18-000084-index.htm"}, {"action": "SELL", "amount": 133187.03999999998, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000094787118000563/0000947871-18-000563-index.htm"}, {"action": "SELL", "amount": 104473.01999999999, "date": "2017-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000094787117000961/0000947871-17-000961-index.htm"}, {"action": "BUY", "amount": 55000.0, "date": "2016-09-28", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000095015716002273/0000950157-16-002273-index.htm"}], "latest": {"action": "SELL", "amount": 155362.12, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491021000033/0001674910-21-000033-index.htm"}}, {"who": "Craig A. Moughler", "who_key": "Moughler Craig A.", "role": "Sr. VP, Int'l & Product Supply", "person_type": "EXEC", "person_label": "Execs", "bought": 110000.0, "sold": 594404.66, "net": -484404.66000000003, "trades": 11, "top_score": 34.5, "lean": "selling", "history": [{"action": "SELL", "amount": 37200.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000237/0001674910-20-000237-index.htm"}, {"action": "SELL", "amount": 14795.550000000001, "date": "2020-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000199/0001674910-20-000199-index.htm"}, {"action": "SELL", "amount": 27847.2, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000186/0001674910-20-000186-index.htm"}, {"action": "SELL", "amount": 181080.0, "date": "2020-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000154/0001674910-20-000154-index.htm"}, {"action": "SELL", "amount": 200024.0, "date": "2020-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000118/0001674910-20-000118-index.htm"}, {"action": "SELL", "amount": 15212.640000000001, "date": "2019-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000203/0001674910-19-000203-index.htm"}, {"action": "SELL", "amount": 11911.68, "date": "2019-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000178/0001674910-19-000178-index.htm"}, {"action": "SELL", "amount": 12922.4, "date": "2019-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000165/0001674910-19-000165-index.htm"}, {"action": "SELL", "amount": 37595.31, "date": "2019-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000131/0001674910-19-000131-index.htm"}, {"action": "SELL", "amount": 55815.88, "date": "2019-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491019000010/0001674910-19-000010-index.htm"}, {"action": "BUY", "amount": 110000.0, "date": "2016-09-28", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000095015716002272/0000950157-16-002272-index.htm"}], "latest": {"action": "SELL", "amount": 37200.0, "date": "2020-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000237/0001674910-20-000237-index.htm"}}, {"who": "Charles M. Sonsteby", "who_key": "SONSTEBY CHARLES M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 703484.1, "sold": 0, "net": 703484.1, "trades": 3, "top_score": 55.3, "lean": "buying", "history": [{"action": "BUY", "amount": 395000.0, "date": "2024-11-25", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491024000168/0001674910-24-000168-index.htm"}, {"action": "BUY", "amount": 154484.1, "date": "2023-11-14", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000121/0001674910-23-000121-index.htm"}, {"action": "BUY", "amount": 154000.0, "date": "2016-09-28", "score": 41.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000095015716002279/0000950157-16-002279-index.htm"}], "latest": {"action": "BUY", "amount": 395000.0, "date": "2024-11-25", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491024000168/0001674910-24-000168-index.htm"}}, {"who": "Lori Ann Flees", "who_key": "Flees Lori Ann", "role": "SVP and Pres., Retail Services", "person_type": "EXEC", "person_label": "Execs", "bought": 638884.3215, "sold": 0, "net": 638884.3215, "trades": 4, "top_score": 54.7, "lean": "buying", "history": [{"action": "BUY", "amount": 138690.0, "date": "2025-11-24", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461325000017/0001924613-25-000017-index.htm"}, {"action": "BUY", "amount": 101352.59999999999, "date": "2025-05-27", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491025000088/0001674910-25-000088-index.htm"}, {"action": "BUY", "amount": 99100.0, "date": "2024-11-27", "score": 50.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491024000176/0001674910-24-000176-index.htm"}, {"action": "BUY", "amount": 299741.7215, "date": "2023-08-29", "score": 54.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000101/0001674910-23-000101-index.htm"}], "latest": {"action": "BUY", "amount": 138690.0, "date": "2025-11-24", "score": 51.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000192461325000017/0001924613-25-000017-index.htm"}}, {"who": "Heidi J. Matheys", "who_key": "Matheys Heidi J.", "role": "Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8800.0, "sold": 590287.96, "net": -581487.96, "trades": 7, "top_score": 30.6, "lean": "selling", "history": [{"action": "SELL", "amount": 98377.44, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000061/0001674910-23-000061-index.htm"}, {"action": "SELL", "amount": 205260.75, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000045/0001674910-23-000045-index.htm"}, {"action": "SELL", "amount": 108000.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000022/0001674910-23-000022-index.htm"}, {"action": "SELL", "amount": 50659.77, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000228/0001674910-20-000228-index.htm"}, {"action": "SELL", "amount": 23240.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000163/0001674910-20-000163-index.htm"}, {"action": "SELL", "amount": 104750.0, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491020000133/0001674910-20-000133-index.htm"}, {"action": "BUY", "amount": 8800.0, "date": "2016-09-28", "score": 30.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000095015716002271/0000950157-16-002271-index.htm"}], "latest": {"action": "SELL", "amount": 98377.44, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1674910/000167491023000061/0001674910-23-000061-index.htm"}}], "activity": [{"date": "2026-08-12", "net": 49999.200000000004}, {"date": "2026-08-21", "net": -125115.49999999999}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0001924613-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001924613-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001924613-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001924613-26-000042", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001924613-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002110450-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001628280-26-058633", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001685295-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001959173-26-006314", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001924613-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0002120008-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001674910-26-000071", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001924613-26-000037", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001674910-26-000066", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001674910-26-000062", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-04", "title": "Form SCHEDULE 13G/A", "accession": "0001386060-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001924613-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001674910-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001674910-26-000057", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001674910-26-000055", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "FORM 3", "accession": "0001674910-26-000054", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001674910-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001924613-26-000033", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0001674910-26-000049", "price_sensitive": true}], "performance": {"ticker": "VVV", "has_prices": true, "summary": {"n": 28, "avg": 0.22003399817247585, "win_rate": 0.7857142857142857, "best": 0.8250539956803454, "worst": -0.1571072319201996, "as_of": "2026-08-17"}, "buys": [{"who": "Denny Jordan M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 49999.200000000004, "date": "2026-08-12", "score": 47.9, "ref_price": 33.3, "return": 0.015015015015015017}, {"who": "Slater Jennifer Lynn", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32530.0, "date": "2026-05-15", "score": 33.3, "ref_price": 32.39, "return": 0.04353195430688474}, {"who": "WILLIS J KEVIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 318000.0, "date": "2026-05-14", "score": 59.1, "ref_price": 32.38, "return": 0.04385423100679415}, {"who": "Freeland Richard Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100346.99999999999, "date": "2026-05-14", "score": 42.6, "ref_price": 32.38, "return": 0.04385423100679415}, {"who": "Flees Lori Ann", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 138690.0, "date": "2025-11-24", "score": 51.8, "ref_price": 30.38, "return": 0.11257406188281759}, {"who": "WILLIS J KEVIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 314100.0, "date": "2025-11-21", "score": 64.3, "ref_price": 31.21, "return": 0.0829862223646266}, {"who": "WILLIS J KEVIN", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 501505.85000000003, "date": "2025-08-14", "score": 69.9, "ref_price": 39.4, "return": -0.1421319796954315}, {"who": "Flees Lori Ann", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 101352.59999999999, "date": "2025-05-27", "score": 50.2, "ref_price": 33.91, "return": -0.003243880861102903}, {"who": "Flees Lori Ann", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 99100.0, "date": "2024-11-27", "score": 50.0, "ref_price": 40.1, "return": -0.1571072319201996}, {"who": "SONSTEBY CHARLES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 395000.0, "date": "2024-11-25", "score": 55.3, "ref_price": 39.49, "return": -0.14408711066092694}, {"who": "SONSTEBY CHARLES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154484.1, "date": "2023-11-14", "score": 47.0, "ref_price": 34.37, "return": -0.016584230433517613}, {"who": "Freeland Richard Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100562.744, "date": "2023-08-30", "score": 43.5, "ref_price": 34.09, "return": -0.00850689351716064}, {"who": "Flees Lori Ann", "person_type": "EXEC", "person_label": "Execs", "role": "SVP and Pres., Retail Services", "amount": 299741.7215, "date": "2023-08-29", "score": 54.7, "ref_price": 33.77, "return": 0.0008883624518801903}, {"who": "Meixelsperger Mary E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 201299.99999999997, "date": "2023-08-28", "score": 51.0, "ref_price": 33.37, "return": 0.012885825591848959}, {"who": "Meixelsperger Mary E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 140325.0, "date": "2019-04-15", "score": 51.9, "ref_price": 18.52, "return": 0.8250539956803454}, {"who": "KIRK STEPHEN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 159114.0, "date": "2017-02-06", "score": 56.5, "ref_price": 23.38, "return": 0.4456800684345594}, {"who": "SONSTEBY CHARLES M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 154000.0, "date": "2016-09-28", "score": 41.3, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "TWINEM MARY J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2016-09-28", "score": 39.5, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "Macadam Stephen E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 110000.0, "date": "2016-09-28", "score": 39.5, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "Stensrud Sara K.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief People & Comm. Officer", "amount": 66000.0, "date": "2016-09-28", "score": 40.7, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "Puckett Anthony R.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Quick Lubes", "amount": 55000.0, "date": "2016-09-28", "score": 41.0, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "Moughler Craig A.", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Int'l & Product Supply", "amount": 110000.0, "date": "2016-09-28", "score": 34.5, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "Matheys Heidi J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Marketing Officer", "amount": 8800.0, "date": "2016-09-28", "score": 30.6, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "Lockwood Frances E.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Technology Officer", "amount": 55000.0, "date": "2016-09-28", "score": 39.7, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "Manager Vada O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5500.0, "date": "2016-09-28", "score": 24.8, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "WULFSOHN WILLIAM A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1001000.0, "date": "2016-09-28", "score": 51.0, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "Meixelsperger Mary E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 55000.0, "date": "2016-09-28", "score": 43.5, "ref_price": 23.85, "return": 0.4171907756813415}, {"who": "O'Daniel Julie Marie", "person_type": "EXEC", "person_label": "Execs", "role": "Gen. Counsel and Corp. Secy", "amount": 4400.0, "date": "2016-09-28", "score": 18.8, "ref_price": 23.85, "return": 0.4171907756813415}]}, "price_series": [{"date": "2016-09-23", "close": 23.1, "volume": 35295270.0}, {"date": "2016-09-26", "close": 23.98, "volume": 2954625.0}, {"date": "2016-09-27", "close": 23.68, "volume": 3980249.0}, {"date": "2016-09-28", "close": 23.85, "volume": 1805513.0}, {"date": "2016-09-29", "close": 23.5, "volume": 2886937.0}, {"date": "2016-09-30", "close": 23.49, "volume": 1686493.0}, {"date": "2016-10-03", "close": 23.21, "volume": 1265151.0}, {"date": "2016-10-04", "close": 23.13, "volume": 740481.0}, {"date": "2016-10-05", "close": 23.0, "volume": 852833.0}, {"date": "2016-10-06", "close": 23.07, "volume": 2167282.0}, {"date": "2016-10-07", "close": 22.75, "volume": 2351541.0}, {"date": "2016-10-10", "close": 23.09, "volume": 966545.0}, {"date": "2016-10-11", "close": 22.98, "volume": 1364149.0}, {"date": "2016-10-12", "close": 23.2, "volume": 841761.0}, {"date": "2016-10-13", "close": 23.15, "volume": 736809.0}, {"date": "2016-10-14", "close": 23.28, "volume": 429878.0}, {"date": "2016-10-17", "close": 23.11, "volume": 222762.0}, {"date": "2016-10-18", "close": 22.78, "volume": 1200579.0}, {"date": "2016-10-19", "close": 22.3, "volume": 1730744.0}, {"date": "2016-10-20", "close": 22.1, "volume": 1171183.0}, {"date": "2016-10-21", "close": 21.57, "volume": 1839846.0}, {"date": "2016-10-24", "close": 21.35, "volume": 1446796.0}, {"date": "2016-10-25", "close": 21.07, "volume": 2001365.0}, {"date": "2016-10-26", "close": 20.71, "volume": 1743144.0}, {"date": "2016-10-27", "close": 20.4, "volume": 1279179.0}, {"date": "2016-10-28", "close": 20.59, "volume": 1206633.0}, {"date": "2016-10-31", "close": 20.4, "volume": 604074.0}, {"date": "2016-11-01", "close": 20.06, "volume": 912478.0}, {"date": "2016-11-02", "close": 20.1, "volume": 830057.0}, {"date": "2016-11-03", "close": 20.33, "volume": 501347.0}, {"date": "2016-11-04", "close": 20.68, "volume": 459958.0}, {"date": "2016-11-07", "close": 20.79, "volume": 277278.0}, {"date": "2016-11-08", "close": 21.03, "volume": 674092.0}, {"date": "2016-11-09", "close": 19.8, "volume": 4751098.0}, {"date": "2016-11-10", "close": 18.93, "volume": 2410700.0}, {"date": "2016-11-11", "close": 18.9, "volume": 1634010.0}, {"date": "2016-11-14", "close": 19.61, "volume": 1934710.0}, {"date": "2016-11-15", "close": 19.84, "volume": 759549.0}, {"date": "2016-11-16", "close": 20.28, "volume": 1379585.0}, {"date": "2016-11-17", "close": 20.93, "volume": 957724.0}, {"date": "2016-11-18", "close": 21.49, "volume": 791716.0}, {"date": "2016-11-21", "close": 21.5, "volume": 684642.0}, {"date": "2016-11-22", "close": 21.0, "volume": 506677.0}, {"date": "2016-11-23", "close": 21.0, "volume": 499955.0}, {"date": "2016-11-25", "close": 21.09, "volume": 102713.0}, {"date": "2016-11-28", "close": 21.14, "volume": 551791.0}, {"date": "2016-11-29", "close": 21.22, "volume": 781750.0}, {"date": "2016-11-30", "close": 20.99, "volume": 1039014.0}, {"date": "2016-12-01", "close": 20.28, "volume": 1218020.0}, {"date": "2016-12-02", "close": 19.98, "volume": 1572384.0}, {"date": "2016-12-05", "close": 19.91, "volume": 1027636.0}, {"date": "2016-12-06", "close": 19.8, "volume": 650951.0}, {"date": "2016-12-07", "close": 20.24, "volume": 630701.0}, {"date": "2016-12-08", "close": 19.96, "volume": 1039972.0}, {"date": "2016-12-09", "close": 20.54, "volume": 1515500.0}, {"date": "2016-12-12", "close": 20.89, "volume": 1994686.0}, {"date": "2016-12-13", "close": 21.19, "volume": 975162.0}, {"date": "2016-12-14", "close": 20.56, "volume": 1479237.0}, {"date": "2016-12-15", "close": 20.73, "volume": 703357.0}, {"date": "2016-12-16", "close": 20.6, "volume": 4362301.0}, {"date": "2016-12-19", "close": 20.72, "volume": 873498.0}, {"date": "2016-12-20", "close": 20.81, "volume": 1683534.0}, {"date": "2016-12-21", "close": 21.19, "volume": 1495466.0}, {"date": "2016-12-22", "close": 21.3, "volume": 1099025.0}, {"date": "2016-12-23", "close": 21.59, "volume": 1767381.0}, {"date": "2016-12-27", "close": 21.92, "volume": 929514.0}, {"date": "2016-12-28", "close": 21.61, "volume": 2109554.0}, {"date": "2016-12-29", "close": 21.5, "volume": 540356.0}, {"date": "2016-12-30", "close": 21.5, "volume": 444532.0}, {"date": "2017-01-03", "close": 21.49, "volume": 775204.0}, {"date": "2017-01-04", "close": 21.17, "volume": 750509.0}, {"date": "2017-01-05", "close": 21.6, "volume": 818760.0}, {"date": "2017-01-06", "close": 21.47, "volume": 264176.0}, {"date": "2017-01-09", "close": 21.67, "volume": 252317.0}, {"date": "2017-01-10", "close": 21.95, "volume": 380554.0}, {"date": "2017-01-11", "close": 21.92, "volume": 334101.0}, {"date": "2017-01-12", "close": 21.99, "volume": 711583.0}, {"date": "2017-01-13", "close": 22.36, "volume": 907634.0}, {"date": "2017-01-17", "close": 22.36, "volume": 300452.0}, {"date": "2017-01-18", "close": 22.29, "volume": 849210.0}, {"date": "2017-01-19", "close": 21.94, "volume": 571458.0}, {"date": "2017-01-20", "close": 22.06, "volume": 436108.0}, {"date": "2017-01-23", "close": 21.89, "volume": 355545.0}, {"date": "2017-01-24", "close": 22.18, "volume": 867766.0}, {"date": "2017-01-25", "close": 22.4, "volume": 1506720.0}, {"date": "2017-01-26", "close": 22.49, "volume": 650729.0}, {"date": "2017-01-27", "close": 23.66, "volume": 1494189.0}, {"date": "2017-01-30", "close": 23.65, "volume": 1132817.0}, {"date": "2017-01-31", "close": 23.15, "volume": 1296782.0}, {"date": "2017-02-01", "close": 22.76, "volume": 935070.0}, {"date": "2017-02-02", "close": 22.63, "volume": 411838.0}, {"date": "2017-02-03", "close": 23.06, "volume": 290183.0}, {"date": "2017-02-06", "close": 23.38, "volume": 835500.0}, {"date": "2017-02-07", "close": 23.21, "volume": 351671.0}, {"date": "2017-02-08", "close": 23.34, "volume": 382063.0}, {"date": "2017-02-09", "close": 23.25, "volume": 594756.0}, {"date": "2017-02-10", "close": 23.4, "volume": 558021.0}, {"date": "2017-02-13", "close": 23.85, "volume": 555770.0}, {"date": "2017-02-14", "close": 23.87, "volume": 360501.0}, {"date": "2017-02-15", "close": 23.72, "volume": 346435.0}, {"date": "2017-02-16", "close": 23.74, "volume": 228509.0}, {"date": "2017-02-17", "close": 23.36, "volume": 415264.0}, {"date": "2017-02-21", "close": 23.23, "volume": 504096.0}, {"date": "2017-02-22", "close": 22.88, "volume": 1348043.0}, {"date": "2017-02-23", "close": 22.8, "volume": 874171.0}, {"date": "2017-02-24", "close": 22.7, "volume": 598266.0}, {"date": "2017-02-27", "close": 22.6, "volume": 1166325.0}, {"date": "2017-02-28", "close": 22.42, "volume": 450254.0}, {"date": "2017-03-01", "close": 23.14, "volume": 442505.0}, {"date": "2017-03-02", "close": 22.87, "volume": 962774.0}, {"date": "2017-03-03", "close": 22.88, "volume": 1026145.0}, {"date": "2017-03-06", "close": 22.39, "volume": 908946.0}, {"date": "2017-03-07", "close": 22.45, "volume": 617444.0}, {"date": "2017-03-08", "close": 22.31, "volume": 520737.0}, {"date": "2017-03-09", "close": 22.24, "volume": 398942.0}, {"date": "2017-03-10", "close": 22.32, "volume": 270225.0}, {"date": "2017-03-13", "close": 22.81, "volume": 365846.0}, {"date": "2017-03-14", "close": 22.6, "volume": 430939.0}, {"date": "2017-03-15", "close": 22.83, "volume": 731517.0}, {"date": "2017-03-16", "close": 22.97, "volume": 714906.0}, {"date": "2017-03-17", "close": 24.03, "volume": 1002506.0}, {"date": "2017-03-20", "close": 23.7, "volume": 1046861.0}, {"date": "2017-03-21", "close": 23.36, "volume": 789819.0}, {"date": "2017-03-22", "close": 23.75, "volume": 1545385.0}, {"date": "2017-03-23", "close": 23.76, "volume": 955713.0}, {"date": "2017-03-24", "close": 23.84, "volume": 705475.0}, {"date": "2017-03-27", "close": 23.93, "volume": 974759.0}, {"date": "2017-03-28", "close": 24.02, "volume": 1087672.0}, {"date": "2017-03-29", "close": 24.04, "volume": 659226.0}, {"date": "2017-03-30", "close": 24.41, "volume": 362755.0}, {"date": "2017-03-31", "close": 24.55, "volume": 456447.0}, {"date": "2017-04-03", "close": 24.66, "volume": 1465293.0}, {"date": "2017-04-04", "close": 24.02, "volume": 788428.0}, {"date": "2017-04-05", "close": 24.14, "volume": 560258.0}, {"date": "2017-04-06", "close": 24.03, "volume": 1193996.0}, {"date": "2017-04-07", "close": 23.94, "volume": 269332.0}, {"date": "2017-04-10", "close": 23.75, "volume": 389477.0}, {"date": "2017-04-11", "close": 23.83, "volume": 915488.0}, {"date": "2017-04-12", "close": 23.8, "volume": 687960.0}, {"date": "2017-04-13", "close": 23.48, "volume": 493314.0}, {"date": "2017-04-17", "close": 23.6, "volume": 1224019.0}, {"date": "2017-04-18", "close": 23.6, "volume": 838343.0}, {"date": "2017-04-19", "close": 23.56, "volume": 562613.0}, {"date": "2017-04-20", "close": 23.24, "volume": 1232679.0}, {"date": "2017-04-21", "close": 22.61, "volume": 818308.0}, {"date": "2017-04-24", "close": 22.82, "volume": 875263.0}, {"date": "2017-04-25", "close": 23.28, "volume": 1256162.0}, {"date": "2017-04-26", "close": 22.75, "volume": 2143088.0}, {"date": "2017-04-27", "close": 22.28, "volume": 982276.0}, {"date": "2017-04-28", "close": 22.25, "volume": 620654.0}, {"date": "2017-05-01", "close": 22.3, "volume": 1098138.0}, {"date": "2017-05-02", "close": 22.72, "volume": 1772239.0}, {"date": "2017-05-03", "close": 22.43, "volume": 1137846.0}, {"date": "2017-05-04", "close": 22.45, "volume": 1009616.0}, {"date": "2017-05-05", "close": 23.03, "volume": 1284953.0}, {"date": "2017-05-08", "close": 23.24, "volume": 1052011.0}, {"date": "2017-05-09", "close": 23.38, "volume": 1577740.0}, {"date": "2017-05-10", "close": 23.61, "volume": 2195260.0}, {"date": "2017-05-11", "close": 23.02, "volume": 918938.0}, {"date": "2017-05-12", "close": 22.65, "volume": 1182744.0}, {"date": "2017-05-15", "close": 22.96, "volume": 15571030.0}, {"date": "2017-05-16", "close": 23.51, "volume": 7350765.0}, {"date": "2017-05-17", "close": 23.11, "volume": 4618945.0}, {"date": "2017-05-18", "close": 22.95, "volume": 3685549.0}, {"date": "2017-05-19", "close": 22.61, "volume": 8648641.0}, {"date": "2017-05-22", "close": 22.31, "volume": 3235998.0}, {"date": "2017-05-23", "close": 22.43, "volume": 2843310.0}, {"date": "2017-05-24", "close": 22.26, "volume": 2716850.0}, {"date": "2017-05-25", "close": 22.14, "volume": 1816619.0}, {"date": "2017-05-26", "close": 22.23, "volume": 976004.0}, {"date": "2017-05-30", "close": 22.06, "volume": 4022112.0}, {"date": "2017-05-31", "close": 22.37, "volume": 3222758.0}, {"date": "2017-06-01", "close": 22.66, "volume": 3005414.0}, {"date": "2017-06-02", "close": 22.41, "volume": 1671153.0}, {"date": "2017-06-05", "close": 22.15, "volume": 3487974.0}, {"date": "2017-06-06", "close": 22.16, "volume": 2997972.0}, {"date": "2017-06-07", "close": 22.66, "volume": 2641333.0}, {"date": "2017-06-08", "close": 22.76, "volume": 1583702.0}, {"date": "2017-06-09", "close": 23.15, "volume": 1804442.0}, {"date": "2017-06-12", "close": 23.63, "volume": 2558946.0}, {"date": "2017-06-13", "close": 23.76, "volume": 1452844.0}, {"date": "2017-06-14", "close": 23.85, "volume": 1370347.0}, {"date": "2017-06-15", "close": 23.57, "volume": 1326143.0}, {"date": "2017-06-16", "close": 23.66, "volume": 6061950.0}, {"date": "2017-06-19", "close": 23.56, "volume": 1295645.0}, {"date": "2017-06-20", "close": 23.36, "volume": 1240956.0}, {"date": "2017-06-21", "close": 23.54, "volume": 1217654.0}, {"date": "2017-06-22", "close": 23.84, "volume": 1378253.0}, {"date": "2017-06-23", "close": 23.9, "volume": 2385308.0}, {"date": "2017-06-26", "close": 24.18, "volume": 1870869.0}, {"date": "2017-06-27", "close": 23.79, "volume": 1556779.0}, {"date": "2017-06-28", "close": 24.01, "volume": 1130320.0}, {"date": "2017-06-29", "close": 23.59, "volume": 988510.0}, {"date": "2017-06-30", "close": 23.72, "volume": 1510815.0}, {"date": "2017-07-03", "close": 23.43, "volume": 1009606.0}, {"date": "2017-07-05", "close": 23.2, "volume": 1542383.0}, {"date": "2017-07-06", "close": 22.97, "volume": 1907948.0}, {"date": "2017-07-07", "close": 22.77, "volume": 2168955.0}, {"date": "2017-07-10", "close": 22.7, "volume": 851625.0}, {"date": "2017-07-11", "close": 22.91, "volume": 2443993.0}, {"date": "2017-07-12", "close": 23.13, "volume": 938779.0}, {"date": "2017-07-13", "close": 23.02, "volume": 741338.0}, {"date": "2017-07-14", "close": 22.88, "volume": 938072.0}, {"date": "2017-07-17", "close": 22.57, "volume": 1296408.0}, {"date": "2017-07-18", "close": 22.6, "volume": 1018500.0}, {"date": "2017-07-19", "close": 23.01, "volume": 1999997.0}, {"date": "2017-07-20", "close": 23.15, "volume": 1235345.0}, {"date": "2017-07-21", "close": 23.15, "volume": 670949.0}, {"date": "2017-07-24", "close": 22.98, "volume": 1031979.0}, {"date": "2017-07-25", "close": 23.2, "volume": 1364572.0}, {"date": "2017-07-26", "close": 22.95, "volume": 947022.0}, {"date": "2017-07-27", "close": 22.73, "volume": 818076.0}, {"date": "2017-07-28", "close": 22.71, "volume": 946879.0}, {"date": "2017-07-31", "close": 22.67, "volume": 844287.0}, {"date": "2017-08-01", "close": 22.72, "volume": 1928335.0}, {"date": "2017-08-02", "close": 22.8, "volume": 4037389.0}, {"date": "2017-08-03", "close": 22.33, "volume": 1655031.0}, {"date": "2017-08-04", "close": 22.32, "volume": 1398151.0}, {"date": "2017-08-07", "close": 22.31, "volume": 772444.0}, {"date": "2017-08-08", "close": 22.31, "volume": 1026095.0}, {"date": "2017-08-09", "close": 22.32, "volume": 1123172.0}, {"date": "2017-08-10", "close": 22.14, "volume": 897733.0}, {"date": "2017-08-11", "close": 22.13, "volume": 790843.0}, {"date": "2017-08-14", "close": 22.29, "volume": 585858.0}, {"date": "2017-08-15", "close": 22.02, "volume": 805369.0}, {"date": "2017-08-16", "close": 22.14, "volume": 1147144.0}, {"date": "2017-08-17", "close": 21.85, "volume": 1321215.0}, {"date": "2017-08-18", "close": 21.55, "volume": 1208958.0}, {"date": "2017-08-21", "close": 21.35, "volume": 2032242.0}, {"date": "2017-08-22", "close": 21.58, "volume": 1247964.0}, {"date": "2017-08-23", "close": 21.43, "volume": 769037.0}, {"date": "2017-08-24", "close": 21.25, "volume": 881934.0}, {"date": "2017-08-25", "close": 21.38, "volume": 961314.0}, {"date": "2017-08-28", "close": 21.45, "volume": 764305.0}, {"date": "2017-08-29", "close": 21.3, "volume": 332186.0}, {"date": "2017-08-30", "close": 21.35, "volume": 586680.0}, {"date": "2017-08-31", "close": 21.29, "volume": 886714.0}, {"date": "2017-09-01", "close": 21.41, "volume": 597706.0}, {"date": "2017-09-05", "close": 21.17, "volume": 975536.0}, {"date": "2017-09-06", "close": 21.24, "volume": 1302833.0}, {"date": "2017-09-07", "close": 21.86, "volume": 2312692.0}, {"date": "2017-09-08", "close": 22.05, "volume": 1199622.0}, {"date": "2017-09-11", "close": 22.22, "volume": 1503770.0}, {"date": "2017-09-12", "close": 22.33, "volume": 1059639.0}, {"date": "2017-09-13", "close": 22.3, "volume": 1526449.0}, {"date": "2017-09-14", "close": 22.69, "volume": 1152772.0}, {"date": "2017-09-15", "close": 22.49, "volume": 2305891.0}, {"date": "2017-09-18", "close": 22.73, "volume": 1027876.0}, {"date": "2017-09-19", "close": 23.12, "volume": 1815313.0}, {"date": "2017-09-20", "close": 22.86, "volume": 2043662.0}, {"date": "2017-09-21", "close": 22.91, "volume": 1140653.0}, {"date": "2017-09-22", "close": 23.2, "volume": 1207545.0}, {"date": "2017-09-25", "close": 23.27, "volume": 1236544.0}, {"date": "2017-09-26", "close": 23.39, "volume": 756600.0}, {"date": "2017-09-27", "close": 23.4, "volume": 1447327.0}, {"date": "2017-09-28", "close": 23.59, "volume": 692288.0}, {"date": "2017-09-29", "close": 23.45, "volume": 738232.0}, {"date": "2017-10-02", "close": 23.7, "volume": 647913.0}, {"date": "2017-10-03", "close": 23.86, "volume": 759936.0}, {"date": "2017-10-04", "close": 23.9, "volume": 817263.0}, {"date": "2017-10-05", "close": 24.14, "volume": 1182824.0}, {"date": "2017-10-06", "close": 24.14, "volume": 863380.0}, {"date": "2017-10-09", "close": 24.15, "volume": 1040491.0}, {"date": "2017-10-10", "close": 24.16, "volume": 503015.0}, {"date": "2017-10-11", "close": 24.1, "volume": 1280060.0}, {"date": "2017-10-12", "close": 23.93, "volume": 1174917.0}, {"date": "2017-10-13", "close": 24.07, "volume": 1629528.0}, {"date": "2017-10-16", "close": 24.03, "volume": 513765.0}, {"date": "2017-10-17", "close": 24.05, "volume": 402497.0}, {"date": "2017-10-18", "close": 23.87, "volume": 1630858.0}, {"date": "2017-10-19", "close": 24.0, "volume": 797183.0}, {"date": "2017-10-20", "close": 24.03, "volume": 771654.0}, {"date": "2017-10-23", "close": 24.0, "volume": 559215.0}, {"date": "2017-10-24", "close": 24.24, "volume": 1343598.0}, {"date": "2017-10-25", "close": 24.15, "volume": 1144806.0}, {"date": "2017-10-26", "close": 24.04, "volume": 541211.0}, {"date": "2017-10-27", "close": 24.0, "volume": 647400.0}, {"date": "2017-10-30", "close": 23.7, "volume": 378007.0}, {"date": "2017-10-31", "close": 24.02, "volume": 1036952.0}, {"date": "2017-11-01", "close": 23.87, "volume": 931889.0}, {"date": "2017-11-02", "close": 23.81, "volume": 1890942.0}, {"date": "2017-11-03", "close": 23.84, "volume": 1231425.0}, {"date": "2017-11-06", "close": 23.91, "volume": 922921.0}, {"date": "2017-11-07", "close": 23.79, "volume": 1160562.0}, {"date": "2017-11-08", "close": 23.64, "volume": 1261576.0}, {"date": "2017-11-09", "close": 23.7, "volume": 3047004.0}, {"date": "2017-11-10", "close": 23.04, "volume": 2651747.0}, {"date": "2017-11-13", "close": 23.08, "volume": 1682787.0}, {"date": "2017-11-14", "close": 23.26, "volume": 1702843.0}, {"date": "2017-11-15", "close": 23.8, "volume": 2759200.0}, {"date": "2017-11-16", "close": 24.87, "volume": 3733407.0}, {"date": "2017-11-17", "close": 24.47, "volume": 2092898.0}, {"date": "2017-11-20", "close": 24.37, "volume": 2261736.0}, {"date": "2017-11-21", "close": 24.42, "volume": 1185599.0}, {"date": "2017-11-22", "close": 24.51, "volume": 1498951.0}, {"date": "2017-11-24", "close": 24.12, "volume": 559267.0}, {"date": "2017-11-27", "close": 23.83, "volume": 2163095.0}, {"date": "2017-11-28", "close": 24.16, "volume": 1068233.0}, {"date": "2017-11-29", "close": 24.35, "volume": 857551.0}, {"date": "2017-11-30", "close": 24.66, "volume": 1525778.0}, {"date": "2017-12-01", "close": 24.58, "volume": 1914256.0}, {"date": "2017-12-04", "close": 24.43, "volume": 2480961.0}, {"date": "2017-12-05", "close": 24.15, "volume": 3040357.0}, {"date": "2017-12-06", "close": 24.46, "volume": 1371965.0}, {"date": "2017-12-07", "close": 24.53, "volume": 1149417.0}, {"date": "2017-12-08", "close": 24.57, "volume": 1277428.0}, {"date": "2017-12-11", "close": 24.52, "volume": 1713745.0}, {"date": "2017-12-12", "close": 24.52, "volume": 1521516.0}, {"date": "2017-12-13", "close": 24.51, "volume": 1203017.0}, {"date": "2017-12-14", "close": 24.51, "volume": 1475075.0}, {"date": "2017-12-15", "close": 24.48, "volume": 2774469.0}, {"date": "2017-12-18", "close": 24.53, "volume": 1639027.0}, {"date": "2017-12-19", "close": 24.53, "volume": 1057302.0}, {"date": "2017-12-20", "close": 24.1, "volume": 2078926.0}, {"date": "2017-12-21", "close": 24.49, "volume": 2001792.0}, {"date": "2017-12-22", "close": 24.54, "volume": 1361161.0}, {"date": "2017-12-26", "close": 24.53, "volume": 820574.0}, {"date": "2017-12-27", "close": 24.6, "volume": 1083005.0}, {"date": "2017-12-28", "close": 24.75, "volume": 576109.0}, {"date": "2017-12-29", "close": 25.06, "volume": 1472169.0}, {"date": "2018-01-02", "close": 25.25, "volume": 1175262.0}, {"date": "2018-01-03", "close": 25.23, "volume": 1281482.0}, {"date": "2018-01-04", "close": 25.4, "volume": 1701378.0}, {"date": "2018-01-05", "close": 24.93, "volume": 1536018.0}, {"date": "2018-01-08", "close": 25.05, "volume": 1375700.0}, {"date": "2018-01-09", "close": 24.71, "volume": 1139715.0}, {"date": "2018-01-10", "close": 25.0, "volume": 1122313.0}, {"date": "2018-01-11", "close": 25.23, "volume": 1384898.0}, {"date": "2018-01-12", "close": 24.94, "volume": 606068.0}, {"date": "2018-01-16", "close": 24.95, "volume": 1327714.0}, {"date": "2018-01-17", "close": 25.02, "volume": 1178621.0}, {"date": "2018-01-18", "close": 24.83, "volume": 773460.0}, {"date": "2018-01-19", "close": 24.99, "volume": 650411.0}, {"date": "2018-01-22", "close": 25.0, "volume": 1124999.0}, {"date": "2018-01-23", "close": 24.99, "volume": 757480.0}, {"date": "2018-01-24", "close": 24.88, "volume": 1848648.0}, {"date": "2018-01-25", "close": 24.96, "volume": 1521907.0}, {"date": "2018-01-26", "close": 24.99, "volume": 1044054.0}, {"date": "2018-01-29", "close": 24.94, "volume": 1010910.0}, {"date": "2018-01-30", "close": 24.8, "volume": 1693428.0}, {"date": "2018-01-31", "close": 24.65, "volume": 1406928.0}, {"date": "2018-02-01", "close": 24.67, "volume": 1418604.0}, {"date": "2018-02-02", "close": 24.15, "volume": 1824004.0}, {"date": "2018-02-05", "close": 23.72, "volume": 2256610.0}, {"date": "2018-02-06", "close": 23.62, "volume": 2206622.0}, {"date": "2018-02-07", "close": 23.6, "volume": 2665303.0}, {"date": "2018-02-08", "close": 22.96, "volume": 3912985.0}, {"date": "2018-02-09", "close": 23.18, "volume": 3249423.0}, {"date": "2018-02-12", "close": 23.44, "volume": 2969080.0}, {"date": "2018-02-13", "close": 23.39, "volume": 2240676.0}, {"date": "2018-02-14", "close": 23.62, "volume": 2074455.0}, {"date": "2018-02-15", "close": 23.53, "volume": 1310913.0}, {"date": "2018-02-16", "close": 23.37, "volume": 1943057.0}, {"date": "2018-02-20", "close": 23.45, "volume": 1500869.0}, {"date": "2018-02-21", "close": 23.28, "volume": 1114364.0}, {"date": "2018-02-22", "close": 23.25, "volume": 1122418.0}, {"date": "2018-02-23", "close": 23.36, "volume": 944437.0}, {"date": "2018-02-26", "close": 23.5, "volume": 939657.0}, {"date": "2018-02-27", "close": 23.2, "volume": 1513217.0}, {"date": "2018-02-28", "close": 22.91, "volume": 1968828.0}, {"date": "2018-03-01", "close": 22.67, "volume": 1110383.0}, {"date": "2018-03-02", "close": 22.9, "volume": 1291296.0}, {"date": "2018-03-05", "close": 22.99, "volume": 1491331.0}, {"date": "2018-03-06", "close": 23.31, "volume": 1397522.0}, {"date": "2018-03-07", "close": 23.57, "volume": 1655091.0}, {"date": "2018-03-08", "close": 23.36, "volume": 2010999.0}, {"date": "2018-03-09", "close": 23.74, "volume": 960617.0}, {"date": "2018-03-12", "close": 23.99, "volume": 987141.0}, {"date": "2018-03-13", "close": 23.98, "volume": 1108954.0}, {"date": "2018-03-14", "close": 23.59, "volume": 840561.0}, {"date": "2018-03-15", "close": 23.27, "volume": 780126.0}, {"date": "2018-03-16", "close": 23.02, "volume": 2473647.0}, {"date": "2018-03-19", "close": 22.5, "volume": 1699262.0}, {"date": "2018-03-20", "close": 22.32, "volume": 1268319.0}, {"date": "2018-03-21", "close": 22.95, "volume": 2227385.0}, {"date": "2018-03-22", "close": 22.48, "volume": 1842332.0}, {"date": "2018-03-23", "close": 22.03, "volume": 1753832.0}, {"date": "2018-03-26", "close": 21.97, "volume": 1516988.0}, {"date": "2018-03-27", "close": 21.76, "volume": 1645426.0}, {"date": "2018-03-28", "close": 21.84, "volume": 1045413.0}, {"date": "2018-03-29", "close": 22.13, "volume": 2865509.0}, {"date": "2018-04-02", "close": 21.76, "volume": 1867211.0}, {"date": "2018-04-03", "close": 22.22, "volume": 1914564.0}, {"date": "2018-04-04", "close": 22.35, "volume": 1814580.0}, {"date": "2018-04-05", "close": 22.23, "volume": 1781303.0}, {"date": "2018-04-06", "close": 22.09, "volume": 1635653.0}, {"date": "2018-04-09", "close": 21.95, "volume": 2003427.0}, {"date": "2018-04-10", "close": 21.93, "volume": 2632125.0}, {"date": "2018-04-11", "close": 21.9, "volume": 2552283.0}, {"date": "2018-04-12", "close": 21.95, "volume": 2221260.0}, {"date": "2018-04-13", "close": 21.69, "volume": 1797855.0}, {"date": "2018-04-16", "close": 21.93, "volume": 801931.0}, {"date": "2018-04-17", "close": 22.24, "volume": 1312731.0}, {"date": "2018-04-18", "close": 22.11, "volume": 929142.0}, {"date": "2018-04-19", "close": 21.18, "volume": 2886893.0}, {"date": "2018-04-20", "close": 20.85, "volume": 3925334.0}, {"date": "2018-04-23", "close": 21.0, "volume": 7071188.0}, {"date": "2018-04-24", "close": 20.73, "volume": 2738838.0}, {"date": "2018-04-25", "close": 20.78, "volume": 1234490.0}, {"date": "2018-04-26", "close": 20.7, "volume": 1086311.0}, {"date": "2018-04-27", "close": 20.53, "volume": 1630212.0}, {"date": "2018-04-30", "close": 20.28, "volume": 2021876.0}, {"date": "2018-05-01", "close": 20.26, "volume": 1462602.0}, {"date": "2018-05-02", "close": 20.02, "volume": 1812541.0}, {"date": "2018-05-03", "close": 20.95, "volume": 2281487.0}, {"date": "2018-05-04", "close": 21.53, "volume": 2294966.0}, {"date": "2018-05-07", "close": 21.55, "volume": 1448323.0}, {"date": "2018-05-08", "close": 21.3, "volume": 1531984.0}, {"date": "2018-05-09", "close": 21.17, "volume": 1646052.0}, {"date": "2018-05-10", "close": 21.01, "volume": 1728854.0}, {"date": "2018-05-11", "close": 20.89, "volume": 944472.0}, {"date": "2018-05-14", "close": 20.93, "volume": 782548.0}, {"date": "2018-05-15", "close": 20.75, "volume": 1154411.0}, {"date": "2018-05-16", "close": 20.94, "volume": 852548.0}, {"date": "2018-05-17", "close": 21.31, "volume": 1602006.0}, {"date": "2018-05-18", "close": 21.36, "volume": 1405704.0}, {"date": "2018-05-21", "close": 21.14, "volume": 763687.0}, {"date": "2018-05-22", "close": 21.19, "volume": 1162972.0}, {"date": "2018-05-23", "close": 20.76, "volume": 2231609.0}, {"date": "2018-05-24", "close": 20.8, "volume": 1614347.0}, {"date": "2018-05-25", "close": 20.79, "volume": 790629.0}, {"date": "2018-05-29", "close": 20.67, "volume": 1636023.0}, {"date": "2018-05-30", "close": 20.68, "volume": 1653738.0}, {"date": "2018-05-31", "close": 20.44, "volume": 1780531.0}, {"date": "2018-06-01", "close": 20.66, "volume": 1139274.0}, {"date": "2018-06-04", "close": 20.84, "volume": 1173924.0}, {"date": "2018-06-05", "close": 20.98, "volume": 1017550.0}, {"date": "2018-06-06", "close": 20.96, "volume": 1472424.0}, {"date": "2018-06-07", "close": 20.91, "volume": 831367.0}, {"date": "2018-06-08", "close": 20.9, "volume": 1457268.0}, {"date": "2018-06-11", "close": 20.98, "volume": 987956.0}, {"date": "2018-06-12", "close": 20.93, "volume": 1491861.0}, {"date": "2018-06-13", "close": 20.84, "volume": 1418881.0}, {"date": "2018-06-14", "close": 20.9, "volume": 671602.0}, {"date": "2018-06-15", "close": 20.56, "volume": 1855015.0}, {"date": "2018-06-18", "close": 20.57, "volume": 973279.0}, {"date": "2018-06-19", "close": 20.53, "volume": 1553842.0}, {"date": "2018-06-20", "close": 21.27, "volume": 2834053.0}, {"date": "2018-06-21", "close": 21.02, "volume": 989196.0}, {"date": "2018-06-22", "close": 21.3, "volume": 1673815.0}, {"date": "2018-06-25", "close": 20.9, "volume": 1303997.0}, {"date": "2018-06-26", "close": 21.12, "volume": 901206.0}, {"date": "2018-06-27", "close": 21.22, "volume": 978019.0}, {"date": "2018-06-28", "close": 21.28, "volume": 966064.0}, {"date": "2018-06-29", "close": 21.57, "volume": 1722967.0}, {"date": "2018-07-02", "close": 21.12, "volume": 929938.0}, {"date": "2018-07-03", "close": 21.19, "volume": 427149.0}, {"date": "2018-07-05", "close": 21.6, "volume": 958359.0}, {"date": "2018-07-06", "close": 21.57, "volume": 853910.0}, {"date": "2018-07-09", "close": 21.79, "volume": 1035928.0}, {"date": "2018-07-10", "close": 21.92, "volume": 1813812.0}, {"date": "2018-07-11", "close": 21.68, "volume": 1311226.0}, {"date": "2018-07-12", "close": 21.52, "volume": 605697.0}, {"date": "2018-07-13", "close": 21.86, "volume": 633062.0}, {"date": "2018-07-16", "close": 21.73, "volume": 1259888.0}, {"date": "2018-07-17", "close": 21.94, "volume": 1158280.0}, {"date": "2018-07-18", "close": 21.95, "volume": 943417.0}, {"date": "2018-07-19", "close": 22.33, "volume": 1124313.0}, {"date": "2018-07-20", "close": 22.38, "volume": 1051903.0}, {"date": "2018-07-23", "close": 22.15, "volume": 720251.0}, {"date": "2018-07-24", "close": 22.25, "volume": 764138.0}, {"date": "2018-07-25", "close": 22.25, "volume": 537677.0}, {"date": "2018-07-26", "close": 22.54, "volume": 706490.0}, {"date": "2018-07-27", "close": 22.51, "volume": 711008.0}, {"date": "2018-07-30", "close": 22.37, "volume": 887009.0}, {"date": "2018-07-31", "close": 22.59, "volume": 828741.0}, {"date": "2018-08-01", "close": 22.43, "volume": 1055695.0}, {"date": "2018-08-02", "close": 21.0, "volume": 4642486.0}, {"date": "2018-08-03", "close": 21.23, "volume": 2876262.0}, {"date": "2018-08-06", "close": 21.54, "volume": 1423001.0}, {"date": "2018-08-07", "close": 21.11, "volume": 2043544.0}, {"date": "2018-08-08", "close": 21.36, "volume": 963774.0}, {"date": "2018-08-09", "close": 21.2, "volume": 928266.0}, {"date": "2018-08-10", "close": 21.1, "volume": 777982.0}, {"date": "2018-08-13", "close": 21.01, "volume": 728442.0}, {"date": "2018-08-14", "close": 21.28, "volume": 1587680.0}, {"date": "2018-08-15", "close": 21.43, "volume": 890295.0}, {"date": "2018-08-16", "close": 21.93, "volume": 1472871.0}, {"date": "2018-08-17", "close": 21.94, "volume": 1231377.0}, {"date": "2018-08-20", "close": 21.96, "volume": 972998.0}, {"date": "2018-08-21", "close": 21.99, "volume": 979517.0}, {"date": "2018-08-22", "close": 21.87, "volume": 625315.0}, {"date": "2018-08-23", "close": 21.59, "volume": 662095.0}, {"date": "2018-08-24", "close": 21.63, "volume": 1001519.0}, {"date": "2018-08-27", "close": 21.78, "volume": 932876.0}, {"date": "2018-08-28", "close": 21.57, "volume": 1473264.0}, {"date": "2018-08-29", "close": 21.66, "volume": 1079532.0}, {"date": "2018-08-30", "close": 21.44, "volume": 816180.0}, {"date": "2018-08-31", "close": 21.52, "volume": 656410.0}, {"date": "2018-09-04", "close": 21.46, "volume": 814997.0}, {"date": "2018-09-05", "close": 21.55, "volume": 1070812.0}, {"date": "2018-09-06", "close": 21.89, "volume": 1736600.0}, {"date": "2018-09-07", "close": 21.86, "volume": 858117.0}, {"date": "2018-09-10", "close": 21.99, "volume": 879082.0}, {"date": "2018-09-11", "close": 22.0, "volume": 671601.0}, {"date": "2018-09-12", "close": 22.18, "volume": 1048593.0}, {"date": "2018-09-13", "close": 22.33, "volume": 712100.0}, {"date": "2018-09-14", "close": 20.72, "volume": 6281830.0}, {"date": "2018-09-17", "close": 21.41, "volume": 3184916.0}, {"date": "2018-09-18", "close": 21.49, "volume": 1864467.0}, {"date": "2018-09-19", "close": 21.47, "volume": 1488826.0}, {"date": "2018-09-20", "close": 21.75, "volume": 1018904.0}, {"date": "2018-09-21", "close": 21.68, "volume": 2475344.0}, {"date": "2018-09-24", "close": 21.47, "volume": 836045.0}, {"date": "2018-09-25", "close": 21.59, "volume": 1000705.0}, {"date": "2018-09-26", "close": 21.59, "volume": 1043272.0}, {"date": "2018-09-27", "close": 21.62, "volume": 1221295.0}, {"date": "2018-09-28", "close": 21.51, "volume": 895452.0}, {"date": "2018-10-01", "close": 20.8, "volume": 1557718.0}, {"date": "2018-10-02", "close": 20.93, "volume": 1332956.0}, {"date": "2018-10-03", "close": 21.01, "volume": 1514847.0}, {"date": "2018-10-04", "close": 20.79, "volume": 1627404.0}, {"date": "2018-10-05", "close": 20.58, "volume": 1152924.0}, {"date": "2018-10-08", "close": 20.57, "volume": 1451737.0}, {"date": "2018-10-09", "close": 20.1, "volume": 1809764.0}, {"date": "2018-10-10", "close": 19.58, "volume": 2292311.0}, {"date": "2018-10-11", "close": 19.65, "volume": 1771175.0}, {"date": "2018-10-12", "close": 19.64, "volume": 1400543.0}, {"date": "2018-10-15", "close": 19.83, "volume": 1043611.0}, {"date": "2018-10-16", "close": 20.05, "volume": 1646392.0}, {"date": "2018-10-17", "close": 20.16, "volume": 1184345.0}, {"date": "2018-10-18", "close": 19.92, "volume": 1489602.0}, {"date": "2018-10-19", "close": 20.08, "volume": 748998.0}, {"date": "2018-10-22", "close": 19.95, "volume": 677230.0}, {"date": "2018-10-23", "close": 19.56, "volume": 1366853.0}, {"date": "2018-10-24", "close": 19.15, "volume": 1497032.0}, {"date": "2018-10-25", "close": 19.51, "volume": 1381143.0}, {"date": "2018-10-26", "close": 19.62, "volume": 1400388.0}, {"date": "2018-10-29", "close": 19.74, "volume": 1114373.0}, {"date": "2018-10-30", "close": 20.13, "volume": 1483264.0}, {"date": "2018-10-31", "close": 19.92, "volume": 1429295.0}, {"date": "2018-11-01", "close": 20.41, "volume": 1187217.0}, {"date": "2018-11-02", "close": 20.4, "volume": 1346087.0}, {"date": "2018-11-05", "close": 20.79, "volume": 1798309.0}, {"date": "2018-11-06", "close": 19.05, "volume": 4917594.0}, {"date": "2018-11-07", "close": 20.02, "volume": 2851436.0}, {"date": "2018-11-08", "close": 20.76, "volume": 2273382.0}, {"date": "2018-11-09", "close": 20.12, "volume": 1848520.0}, {"date": "2018-11-12", "close": 19.6, "volume": 1634898.0}, {"date": "2018-11-13", "close": 19.73, "volume": 2057168.0}, {"date": "2018-11-14", "close": 19.81, "volume": 1817356.0}, {"date": "2018-11-15", "close": 20.2, "volume": 2045145.0}, {"date": "2018-11-16", "close": 20.41, "volume": 2543046.0}, {"date": "2018-11-19", "close": 20.37, "volume": 2467324.0}, {"date": "2018-11-20", "close": 20.29, "volume": 2066281.0}, {"date": "2018-11-21", "close": 20.14, "volume": 1170962.0}, {"date": "2018-11-23", "close": 20.33, "volume": 681141.0}, {"date": "2018-11-26", "close": 20.57, "volume": 1650991.0}, {"date": "2018-11-27", "close": 20.32, "volume": 978015.0}, {"date": "2018-11-28", "close": 20.72, "volume": 1343259.0}, {"date": "2018-11-29", "close": 20.39, "volume": 1438463.0}, {"date": "2018-11-30", "close": 21.09, "volume": 1463634.0}, {"date": "2018-12-03", "close": 21.14, "volume": 1286529.0}, {"date": "2018-12-04", "close": 20.62, "volume": 866512.0}, {"date": "2018-12-06", "close": 20.84, "volume": 2061909.0}, {"date": "2018-12-07", "close": 20.47, "volume": 1720812.0}, {"date": "2018-12-10", "close": 20.15, "volume": 1440107.0}, {"date": "2018-12-11", "close": 20.45, "volume": 876176.0}, {"date": "2018-12-12", "close": 20.18, "volume": 1131318.0}, {"date": "2018-12-13", "close": 19.8, "volume": 1332401.0}, {"date": "2018-12-14", "close": 19.3, "volume": 1313844.0}, {"date": "2018-12-17", "close": 18.79, "volume": 1511654.0}, {"date": "2018-12-18", "close": 18.96, "volume": 967425.0}, {"date": "2018-12-19", "close": 18.64, "volume": 1098578.0}, {"date": "2018-12-20", "close": 18.62, "volume": 1557002.0}, {"date": "2018-12-21", "close": 18.86, "volume": 3300303.0}, {"date": "2018-12-24", "close": 18.85, "volume": 1105057.0}, {"date": "2018-12-26", "close": 19.02, "volume": 1025753.0}, {"date": "2018-12-27", "close": 19.18, "volume": 847858.0}, {"date": "2018-12-28", "close": 19.13, "volume": 966175.0}, {"date": "2018-12-31", "close": 19.35, "volume": 957261.0}, {"date": "2019-01-02", "close": 19.59, "volume": 1212379.0}, {"date": "2019-01-03", "close": 19.06, "volume": 1024006.0}, {"date": "2019-01-04", "close": 19.79, "volume": 960951.0}, {"date": "2019-01-07", "close": 19.8, "volume": 738937.0}, {"date": "2019-01-08", "close": 20.19, "volume": 1062334.0}, {"date": "2019-01-09", "close": 20.57, "volume": 774290.0}, {"date": "2019-01-10", "close": 20.74, "volume": 514688.0}, {"date": "2019-01-11", "close": 20.73, "volume": 674023.0}, {"date": "2019-01-14", "close": 20.7, "volume": 558916.0}, {"date": "2019-01-15", "close": 20.61, "volume": 572602.0}, {"date": "2019-01-16", "close": 21.33, "volume": 1210270.0}, {"date": "2019-01-17", "close": 21.69, "volume": 3102611.0}, {"date": "2019-01-18", "close": 21.9, "volume": 1172358.0}, {"date": "2019-01-22", "close": 21.71, "volume": 671211.0}, {"date": "2019-01-23", "close": 21.92, "volume": 846199.0}, {"date": "2019-01-24", "close": 21.65, "volume": 654173.0}, {"date": "2019-01-25", "close": 22.11, "volume": 881521.0}, {"date": "2019-01-28", "close": 22.22, "volume": 804580.0}, {"date": "2019-01-29", "close": 22.23, "volume": 1287984.0}, {"date": "2019-01-30", "close": 22.43, "volume": 902775.0}, {"date": "2019-01-31", "close": 22.11, "volume": 1924246.0}, {"date": "2019-02-01", "close": 22.47, "volume": 1648457.0}, {"date": "2019-02-04", "close": 22.72, "volume": 1083403.0}, {"date": "2019-02-05", "close": 22.96, "volume": 1325498.0}, {"date": "2019-02-06", "close": 22.87, "volume": 1622847.0}, {"date": "2019-02-07", "close": 18.1, "volume": 8654607.0}, {"date": "2019-02-08", "close": 18.24, "volume": 4132569.0}, {"date": "2019-02-11", "close": 18.83, "volume": 2709791.0}, {"date": "2019-02-12", "close": 19.08, "volume": 2501285.0}, {"date": "2019-02-13", "close": 18.93, "volume": 1484179.0}, {"date": "2019-02-14", "close": 19.07, "volume": 1301975.0}, {"date": "2019-02-15", "close": 19.09, "volume": 2851080.0}, {"date": "2019-02-19", "close": 19.34, "volume": 1487959.0}, {"date": "2019-02-20", "close": 19.86, "volume": 1258094.0}, {"date": "2019-02-21", "close": 19.34, "volume": 828591.0}, {"date": "2019-02-22", "close": 19.41, "volume": 948987.0}, {"date": "2019-02-25", "close": 19.22, "volume": 847903.0}, {"date": "2019-02-26", "close": 19.29, "volume": 684211.0}, {"date": "2019-02-27", "close": 19.4, "volume": 1228608.0}, {"date": "2019-02-28", "close": 18.79, "volume": 1551556.0}, {"date": "2019-03-01", "close": 19.18, "volume": 1327746.0}, {"date": "2019-03-04", "close": 19.05, "volume": 1196892.0}, {"date": "2019-03-05", "close": 19.18, "volume": 1303853.0}, {"date": "2019-03-06", "close": 18.78, "volume": 677534.0}, {"date": "2019-03-07", "close": 18.89, "volume": 2033453.0}, {"date": "2019-03-08", "close": 18.68, "volume": 1537107.0}, {"date": "2019-03-11", "close": 18.72, "volume": 891936.0}, {"date": "2019-03-12", "close": 18.32, "volume": 1119495.0}, {"date": "2019-03-13", "close": 18.1, "volume": 1911868.0}, {"date": "2019-03-14", "close": 17.95, "volume": 1429855.0}, {"date": "2019-03-15", "close": 17.94, "volume": 1658430.0}, {"date": "2019-03-18", "close": 18.55, "volume": 1336287.0}, {"date": "2019-03-19", "close": 18.46, "volume": 862508.0}, {"date": "2019-03-20", "close": 18.31, "volume": 792216.0}, {"date": "2019-03-21", "close": 18.49, "volume": 758722.0}, {"date": "2019-03-22", "close": 17.8, "volume": 1116384.0}, {"date": "2019-03-25", "close": 17.85, "volume": 1987993.0}, {"date": "2019-03-26", "close": 18.12, "volume": 755631.0}, {"date": "2019-03-27", "close": 18.46, "volume": 1718179.0}, {"date": "2019-03-28", "close": 18.54, "volume": 677281.0}, {"date": "2019-03-29", "close": 18.56, "volume": 1124629.0}, {"date": "2019-04-01", "close": 18.88, "volume": 1100698.0}, {"date": "2019-04-02", "close": 18.77, "volume": 1226760.0}, {"date": "2019-04-03", "close": 18.61, "volume": 1334615.0}, {"date": "2019-04-04", "close": 18.86, "volume": 1061490.0}, {"date": "2019-04-05", "close": 18.95, "volume": 1224299.0}, {"date": "2019-04-08", "close": 18.86, "volume": 1313271.0}, {"date": "2019-04-09", "close": 18.66, "volume": 999804.0}, {"date": "2019-04-10", "close": 18.6, "volume": 2062567.0}, {"date": "2019-04-11", "close": 18.64, "volume": 1034650.0}, {"date": "2019-04-12", "close": 18.69, "volume": 1232077.0}, {"date": "2019-04-15", "close": 18.52, "volume": 1097550.0}, {"date": "2019-04-16", "close": 18.81, "volume": 932296.0}, {"date": "2019-04-17", "close": 18.88, "volume": 928201.0}, {"date": "2019-04-18", "close": 18.84, "volume": 1046800.0}, {"date": "2019-04-22", "close": 18.54, "volume": 890525.0}, {"date": "2019-04-23", "close": 18.89, "volume": 2630118.0}, {"date": "2019-04-24", "close": 18.77, "volume": 1323922.0}, {"date": "2019-04-25", "close": 18.28, "volume": 1222526.0}, {"date": "2019-04-26", "close": 18.44, "volume": 984675.0}, {"date": "2019-04-29", "close": 18.36, "volume": 1887408.0}, {"date": "2019-04-30", "close": 18.5, "volume": 3636790.0}, {"date": "2019-05-01", "close": 17.83, "volume": 2264130.0}, {"date": "2019-05-02", "close": 17.22, "volume": 2929480.0}, {"date": "2019-05-03", "close": 18.0, "volume": 1798064.0}, {"date": "2019-05-06", "close": 18.0, "volume": 1651880.0}, {"date": "2019-05-07", "close": 18.06, "volume": 1609374.0}, {"date": "2019-05-08", "close": 18.26, "volume": 1059060.0}, {"date": "2019-05-09", "close": 18.15, "volume": 1005426.0}, {"date": "2019-05-10", "close": 18.13, "volume": 1241941.0}, {"date": "2019-05-13", "close": 17.85, "volume": 1422236.0}, {"date": "2019-05-14", "close": 17.9, "volume": 1302486.0}, {"date": "2019-05-15", "close": 17.84, "volume": 634278.0}, {"date": "2019-05-16", "close": 17.86, "volume": 826881.0}, {"date": "2019-05-17", "close": 17.79, "volume": 741511.0}, {"date": "2019-05-20", "close": 17.7, "volume": 608842.0}, {"date": "2019-05-21", "close": 17.96, "volume": 723464.0}, {"date": "2019-05-22", "close": 17.78, "volume": 681776.0}, {"date": "2019-05-23", "close": 17.54, "volume": 923684.0}, {"date": "2019-05-24", "close": 17.69, "volume": 460997.0}, {"date": "2019-05-28", "close": 17.44, "volume": 624698.0}, {"date": "2019-05-29", "close": 17.68, "volume": 1214535.0}, {"date": "2019-05-30", "close": 17.71, "volume": 1289263.0}, {"date": "2019-05-31", "close": 17.45, "volume": 1837580.0}, {"date": "2019-06-03", "close": 17.71, "volume": 1256469.0}, {"date": "2019-06-04", "close": 18.33, "volume": 641609.0}, {"date": "2019-06-05", "close": 18.58, "volume": 692242.0}, {"date": "2019-06-06", "close": 18.76, "volume": 558885.0}, {"date": "2019-06-07", "close": 18.79, "volume": 570311.0}, {"date": "2019-06-10", "close": 18.82, "volume": 1197722.0}, {"date": "2019-06-11", "close": 18.94, "volume": 605418.0}, {"date": "2019-06-12", "close": 19.13, "volume": 1127378.0}, {"date": "2019-06-13", "close": 19.25, "volume": 832326.0}, {"date": "2019-06-14", "close": 19.16, "volume": 850650.0}, {"date": "2019-06-17", "close": 19.18, "volume": 970541.0}, {"date": "2019-06-18", "close": 19.13, "volume": 775440.0}, {"date": "2019-06-19", "close": 19.22, "volume": 650242.0}, {"date": "2019-06-20", "close": 19.1, "volume": 1326860.0}, {"date": "2019-06-21", "close": 19.01, "volume": 1136161.0}, {"date": "2019-06-24", "close": 18.92, "volume": 535112.0}, {"date": "2019-06-25", "close": 18.94, "volume": 663419.0}, {"date": "2019-06-26", "close": 19.1, "volume": 1265561.0}, {"date": "2019-06-27", "close": 19.54, "volume": 897473.0}, {"date": "2019-06-28", "close": 19.53, "volume": 2106003.0}, {"date": "2019-07-01", "close": 20.11, "volume": 1865119.0}, {"date": "2019-07-02", "close": 20.1, "volume": 840687.0}, {"date": "2019-07-03", "close": 20.46, "volume": 587784.0}, {"date": "2019-07-05", "close": 20.47, "volume": 471370.0}, {"date": "2019-07-08", "close": 20.1, "volume": 1445875.0}, {"date": "2019-07-09", "close": 20.02, "volume": 510809.0}, {"date": "2019-07-10", "close": 19.99, "volume": 584678.0}, {"date": "2019-07-11", "close": 19.97, "volume": 558958.0}, {"date": "2019-07-12", "close": 20.03, "volume": 809812.0}, {"date": "2019-07-15", "close": 19.94, "volume": 685462.0}, {"date": "2019-07-16", "close": 20.38, "volume": 1571488.0}, {"date": "2019-07-17", "close": 19.97, "volume": 1283912.0}, {"date": "2019-07-18", "close": 20.15, "volume": 598007.0}, {"date": "2019-07-19", "close": 20.15, "volume": 537856.0}, {"date": "2019-07-22", "close": 20.01, "volume": 478571.0}, {"date": "2019-07-23", "close": 20.29, "volume": 597672.0}, {"date": "2019-07-24", "close": 20.27, "volume": 1535516.0}, {"date": "2019-07-25", "close": 20.28, "volume": 583193.0}, {"date": "2019-07-26", "close": 20.42, "volume": 810423.0}, {"date": "2019-07-29", "close": 20.18, "volume": 974673.0}, {"date": "2019-07-30", "close": 20.29, "volume": 1078284.0}, {"date": "2019-07-31", "close": 20.19, "volume": 1419446.0}, {"date": "2019-08-01", "close": 21.65, "volume": 3781795.0}, {"date": "2019-08-02", "close": 21.72, "volume": 1598812.0}, {"date": "2019-08-05", "close": 21.74, "volume": 1664831.0}, {"date": "2019-08-06", "close": 21.9, "volume": 718254.0}, {"date": "2019-08-07", "close": 22.25, "volume": 1165061.0}, {"date": "2019-08-08", "close": 22.88, "volume": 2132443.0}, {"date": "2019-08-09", "close": 22.25, "volume": 1605440.0}, {"date": "2019-08-12", "close": 22.02, "volume": 1707761.0}, {"date": "2019-08-13", "close": 22.16, "volume": 1072316.0}, {"date": "2019-08-14", "close": 21.96, "volume": 1341296.0}, {"date": "2019-08-15", "close": 21.83, "volume": 1435541.0}, {"date": "2019-08-16", "close": 22.1, "volume": 1202201.0}, {"date": "2019-08-19", "close": 22.24, "volume": 513921.0}, {"date": "2019-08-20", "close": 22.07, "volume": 855042.0}, {"date": "2019-08-21", "close": 22.42, "volume": 1594176.0}, {"date": "2019-08-22", "close": 22.38, "volume": 855695.0}, {"date": "2019-08-23", "close": 22.03, "volume": 779920.0}, {"date": "2019-08-26", "close": 22.35, "volume": 964200.0}, {"date": "2019-08-27", "close": 22.11, "volume": 743145.0}, {"date": "2019-08-28", "close": 22.09, "volume": 1561749.0}, {"date": "2019-08-29", "close": 22.26, "volume": 2129369.0}, {"date": "2019-08-30", "close": 22.6, "volume": 1780067.0}, {"date": "2019-09-03", "close": 22.19, "volume": 3209342.0}, {"date": "2019-09-04", "close": 22.34, "volume": 961992.0}, {"date": "2019-09-05", "close": 22.45, "volume": 1805240.0}, {"date": "2019-09-06", "close": 22.5, "volume": 761991.0}, {"date": "2019-09-09", "close": 22.14, "volume": 847328.0}, {"date": "2019-09-10", "close": 22.11, "volume": 1404942.0}, {"date": "2019-09-11", "close": 22.44, "volume": 668699.0}, {"date": "2019-09-12", "close": 22.32, "volume": 624391.0}, {"date": "2019-09-13", "close": 22.25, "volume": 590717.0}, {"date": "2019-09-16", "close": 21.91, "volume": 1264179.0}, {"date": "2019-09-17", "close": 21.95, "volume": 1024819.0}, {"date": "2019-09-18", "close": 22.01, "volume": 812070.0}, {"date": "2019-09-19", "close": 22.06, "volume": 772523.0}, {"date": "2019-09-20", "close": 22.03, "volume": 2363309.0}, {"date": "2019-09-23", "close": 22.01, "volume": 920590.0}, {"date": "2019-09-24", "close": 21.82, "volume": 850656.0}, {"date": "2019-09-25", "close": 22.03, "volume": 845698.0}, {"date": "2019-09-26", "close": 22.1, "volume": 585107.0}, {"date": "2019-09-27", "close": 21.88, "volume": 551158.0}, {"date": "2019-09-30", "close": 22.03, "volume": 842013.0}, {"date": "2019-10-01", "close": 21.86, "volume": 603965.0}, {"date": "2019-10-02", "close": 21.44, "volume": 730428.0}, {"date": "2019-10-03", "close": 21.38, "volume": 605896.0}, {"date": "2019-10-04", "close": 21.54, "volume": 529501.0}, {"date": "2019-10-07", "close": 21.45, "volume": 547600.0}, {"date": "2019-10-08", "close": 21.5, "volume": 792338.0}, {"date": "2019-10-09", "close": 21.5, "volume": 529654.0}, {"date": "2019-10-10", "close": 21.78, "volume": 754255.0}, {"date": "2019-10-11", "close": 21.87, "volume": 924222.0}, {"date": "2019-10-14", "close": 21.58, "volume": 350423.0}, {"date": "2019-10-15", "close": 21.86, "volume": 619326.0}, {"date": "2019-10-16", "close": 21.96, "volume": 705930.0}, {"date": "2019-10-17", "close": 21.97, "volume": 529736.0}, {"date": "2019-10-18", "close": 21.89, "volume": 627936.0}, {"date": "2019-10-21", "close": 21.93, "volume": 991714.0}, {"date": "2019-10-22", "close": 21.89, "volume": 317047.0}, {"date": "2019-10-23", "close": 21.64, "volume": 463395.0}, {"date": "2019-10-24", "close": 21.51, "volume": 501137.0}, {"date": "2019-10-25", "close": 21.45, "volume": 570475.0}, {"date": "2019-10-28", "close": 21.52, "volume": 705935.0}, {"date": "2019-10-29", "close": 21.64, "volume": 1154742.0}, {"date": "2019-10-30", "close": 21.32, "volume": 653148.0}, {"date": "2019-10-31", "close": 21.34, "volume": 921848.0}, {"date": "2019-11-01", "close": 21.47, "volume": 590012.0}, {"date": "2019-11-04", "close": 21.84, "volume": 845730.0}, {"date": "2019-11-05", "close": 21.99, "volume": 570267.0}, {"date": "2019-11-06", "close": 22.12, "volume": 1068490.0}, {"date": "2019-11-07", "close": 22.96, "volume": 1826788.0}, {"date": "2019-11-08", "close": 23.19, "volume": 1026864.0}, {"date": "2019-11-11", "close": 23.58, "volume": 674683.0}, {"date": "2019-11-12", "close": 23.19, "volume": 519233.0}, {"date": "2019-11-13", "close": 23.01, "volume": 1308857.0}, {"date": "2019-11-14", "close": 23.01, "volume": 621345.0}, {"date": "2019-11-15", "close": 23.05, "volume": 668176.0}, {"date": "2019-11-18", "close": 23.06, "volume": 517050.0}, {"date": "2019-11-19", "close": 23.19, "volume": 734748.0}, {"date": "2019-11-20", "close": 23.05, "volume": 830723.0}, {"date": "2019-11-21", "close": 23.0, "volume": 522567.0}, {"date": "2019-11-22", "close": 23.03, "volume": 606670.0}, {"date": "2019-11-25", "close": 22.98, "volume": 714274.0}, {"date": "2019-11-26", "close": 22.98, "volume": 786293.0}, {"date": "2019-11-27", "close": 22.98, "volume": 596012.0}, {"date": "2019-11-29", "close": 22.65, "volume": 304570.0}, {"date": "2019-12-02", "close": 22.51, "volume": 654968.0}, {"date": "2019-12-03", "close": 22.34, "volume": 751983.0}, {"date": "2019-12-04", "close": 22.35, "volume": 897560.0}, {"date": "2019-12-05", "close": 22.42, "volume": 960463.0}, {"date": "2019-12-06", "close": 22.38, "volume": 1215393.0}, {"date": "2019-12-09", "close": 22.21, "volume": 769964.0}, {"date": "2019-12-10", "close": 22.11, "volume": 893498.0}, {"date": "2019-12-11", "close": 22.24, "volume": 1219184.0}, {"date": "2019-12-12", "close": 22.14, "volume": 1037131.0}, {"date": "2019-12-13", "close": 21.41, "volume": 1622731.0}, {"date": "2019-12-16", "close": 21.29, "volume": 1952409.0}, {"date": "2019-12-17", "close": 21.41, "volume": 1982638.0}, {"date": "2019-12-18", "close": 21.39, "volume": 2092391.0}, {"date": "2019-12-19", "close": 21.62, "volume": 1799638.0}, {"date": "2019-12-20", "close": 21.59, "volume": 2243242.0}, {"date": "2019-12-23", "close": 21.45, "volume": 648428.0}, {"date": "2019-12-24", "close": 21.41, "volume": 326396.0}, {"date": "2019-12-26", "close": 21.52, "volume": 478564.0}, {"date": "2019-12-27", "close": 21.34, "volume": 426313.0}, {"date": "2019-12-30", "close": 21.35, "volume": 669531.0}, {"date": "2019-12-31", "close": 21.41, "volume": 758314.0}, {"date": "2020-01-02", "close": 21.18, "volume": 1040982.0}, {"date": "2020-01-03", "close": 21.1, "volume": 1214673.0}, {"date": "2020-01-06", "close": 21.06, "volume": 977368.0}, {"date": "2020-01-07", "close": 21.14, "volume": 1507411.0}, {"date": "2020-01-08", "close": 21.2, "volume": 2434558.0}, {"date": "2020-01-09", "close": 21.15, "volume": 1085907.0}, {"date": "2020-01-10", "close": 21.06, "volume": 855587.0}, {"date": "2020-01-13", "close": 21.12, "volume": 711068.0}, {"date": "2020-01-14", "close": 21.09, "volume": 1406507.0}, {"date": "2020-01-15", "close": 21.29, "volume": 783495.0}, {"date": "2020-01-16", "close": 21.42, "volume": 525761.0}, {"date": "2020-01-17", "close": 21.33, "volume": 863043.0}, {"date": "2020-01-21", "close": 21.19, "volume": 1029305.0}, {"date": "2020-01-22", "close": 21.14, "volume": 1298258.0}, {"date": "2020-01-23", "close": 21.06, "volume": 964616.0}, {"date": "2020-01-24", "close": 20.94, "volume": 1011999.0}, {"date": "2020-01-27", "close": 20.72, "volume": 1058556.0}, {"date": "2020-01-28", "close": 20.77, "volume": 611513.0}, {"date": "2020-01-29", "close": 20.77, "volume": 777094.0}, {"date": "2020-01-30", "close": 21.06, "volume": 1110829.0}, {"date": "2020-01-31", "close": 21.08, "volume": 2276138.0}, {"date": "2020-02-03", "close": 21.38, "volume": 1268727.0}, {"date": "2020-02-04", "close": 21.91, "volume": 4530862.0}, {"date": "2020-02-05", "close": 22.73, "volume": 4852040.0}, {"date": "2020-02-06", "close": 23.2, "volume": 2557084.0}, {"date": "2020-02-07", "close": 22.77, "volume": 1912192.0}, {"date": "2020-02-10", "close": 22.48, "volume": 936295.0}, {"date": "2020-02-11", "close": 22.17, "volume": 965645.0}, {"date": "2020-02-12", "close": 22.09, "volume": 1468898.0}, {"date": "2020-02-13", "close": 21.92, "volume": 1711816.0}, {"date": "2020-02-14", "close": 21.9, "volume": 1059591.0}, {"date": "2020-02-18", "close": 22.04, "volume": 1512900.0}, {"date": "2020-02-19", "close": 22.13, "volume": 1067716.0}, {"date": "2020-02-20", "close": 22.42, "volume": 1104543.0}, {"date": "2020-02-21", "close": 22.34, "volume": 1378983.0}, {"date": "2020-02-24", "close": 21.95, "volume": 1153630.0}, {"date": "2020-02-25", "close": 21.38, "volume": 1445384.0}, {"date": "2020-02-26", "close": 20.35, "volume": 3514924.0}, {"date": "2020-02-27", "close": 19.76, "volume": 4642925.0}, {"date": "2020-02-28", "close": 19.5, "volume": 6083031.0}, {"date": "2020-03-02", "close": 19.48, "volume": 4410556.0}, {"date": "2020-03-03", "close": 19.51, "volume": 3463810.0}, {"date": "2020-03-04", "close": 19.55, "volume": 3510020.0}, {"date": "2020-03-05", "close": 18.93, "volume": 2457299.0}, {"date": "2020-03-06", "close": 18.83, "volume": 2683291.0}, {"date": "2020-03-09", "close": 17.93, "volume": 3754437.0}, {"date": "2020-03-10", "close": 18.46, "volume": 3669498.0}, {"date": "2020-03-11", "close": 17.47, "volume": 4382274.0}, {"date": "2020-03-12", "close": 15.87, "volume": 4380713.0}, {"date": "2020-03-13", "close": 16.88, "volume": 3394359.0}, {"date": "2020-03-16", "close": 14.01, "volume": 2723703.0}, {"date": "2020-03-17", "close": 13.14, "volume": 3282306.0}, {"date": "2020-03-18", "close": 10.28, "volume": 3513053.0}, {"date": "2020-03-19", "close": 10.95, "volume": 2760915.0}, {"date": "2020-03-20", "close": 10.73, "volume": 3914830.0}, {"date": "2020-03-23", "close": 9.14, "volume": 2197511.0}, {"date": "2020-03-24", "close": 11.85, "volume": 2994341.0}, {"date": "2020-03-25", "close": 13.86, "volume": 5223515.0}, {"date": "2020-03-26", "close": 13.85, "volume": 4654166.0}, {"date": "2020-03-27", "close": 13.2, "volume": 3088410.0}, {"date": "2020-03-30", "close": 13.42, "volume": 2965932.0}, {"date": "2020-03-31", "close": 13.09, "volume": 2057887.0}, {"date": "2020-04-01", "close": 11.9, "volume": 2120294.0}, {"date": "2020-04-02", "close": 12.38, "volume": 3643852.0}, {"date": "2020-04-03", "close": 12.2, "volume": 1634948.0}, {"date": "2020-04-06", "close": 12.56, "volume": 3887716.0}, {"date": "2020-04-07", "close": 13.46, "volume": 3113614.0}, {"date": "2020-04-08", "close": 13.7, "volume": 1602354.0}, {"date": "2020-04-09", "close": 14.1, "volume": 2213721.0}, {"date": "2020-04-13", "close": 13.98, "volume": 1310175.0}, {"date": "2020-04-14", "close": 14.17, "volume": 1160586.0}, {"date": "2020-04-15", "close": 13.68, "volume": 2412301.0}, {"date": "2020-04-16", "close": 13.25, "volume": 1354941.0}, {"date": "2020-04-17", "close": 14.25, "volume": 2095045.0}, {"date": "2020-04-20", "close": 13.7, "volume": 1664644.0}, {"date": "2020-04-21", "close": 13.69, "volume": 1813250.0}, {"date": "2020-04-22", "close": 13.81, "volume": 1339293.0}, {"date": "2020-04-23", "close": 14.91, "volume": 3590082.0}, {"date": "2020-04-24", "close": 15.69, "volume": 3475545.0}, {"date": "2020-04-27", "close": 16.78, "volume": 1845977.0}, {"date": "2020-04-28", "close": 17.1, "volume": 2741058.0}, {"date": "2020-04-29", "close": 18.1, "volume": 1553966.0}, {"date": "2020-04-30", "close": 17.19, "volume": 2196923.0}, {"date": "2020-05-01", "close": 16.65, "volume": 1042339.0}, {"date": "2020-05-04", "close": 16.68, "volume": 3570477.0}, {"date": "2020-05-05", "close": 16.65, "volume": 1635763.0}, {"date": "2020-05-06", "close": 16.43, "volume": 1426973.0}, {"date": "2020-05-07", "close": 16.73, "volume": 3347641.0}, {"date": "2020-05-08", "close": 17.16, "volume": 1819239.0}, {"date": "2020-05-11", "close": 16.6, "volume": 2234492.0}, {"date": "2020-05-12", "close": 16.04, "volume": 1195380.0}, {"date": "2020-05-13", "close": 15.6, "volume": 1417627.0}, {"date": "2020-05-14", "close": 16.28, "volume": 1535123.0}, {"date": "2020-05-15", "close": 16.33, "volume": 750211.0}, {"date": "2020-05-18", "close": 17.62, "volume": 2526361.0}, {"date": "2020-05-19", "close": 17.63, "volume": 1598311.0}, {"date": "2020-05-20", "close": 17.85, "volume": 1686275.0}, {"date": "2020-05-21", "close": 18.19, "volume": 1172825.0}, {"date": "2020-05-22", "close": 18.18, "volume": 642580.0}, {"date": "2020-05-26", "close": 19.03, "volume": 1551234.0}, {"date": "2020-05-27", "close": 18.88, "volume": 1561753.0}, {"date": "2020-05-28", "close": 18.32, "volume": 891592.0}, {"date": "2020-05-29", "close": 18.35, "volume": 1682910.0}, {"date": "2020-06-01", "close": 18.65, "volume": 1062376.0}, {"date": "2020-06-02", "close": 19.25, "volume": 2064957.0}, {"date": "2020-06-03", "close": 19.48, "volume": 1330505.0}, {"date": "2020-06-04", "close": 19.55, "volume": 3412513.0}, {"date": "2020-06-05", "close": 19.61, "volume": 3614841.0}, {"date": "2020-06-08", "close": 20.05, "volume": 1825999.0}, {"date": "2020-06-09", "close": 19.64, "volume": 2351747.0}, {"date": "2020-06-10", "close": 19.25, "volume": 1449006.0}, {"date": "2020-06-11", "close": 18.17, "volume": 2339437.0}, {"date": "2020-06-12", "close": 18.65, "volume": 1646048.0}, {"date": "2020-06-15", "close": 18.61, "volume": 2412549.0}, {"date": "2020-06-16", "close": 19.16, "volume": 2123718.0}, {"date": "2020-06-17", "close": 19.85, "volume": 4503729.0}, {"date": "2020-06-18", "close": 20.09, "volume": 2341264.0}, {"date": "2020-06-19", "close": 19.5, "volume": 2875648.0}, {"date": "2020-06-22", "close": 19.3, "volume": 1008969.0}, {"date": "2020-06-23", "close": 19.21, "volume": 1918594.0}, {"date": "2020-06-24", "close": 19.0, "volume": 1605859.0}, {"date": "2020-06-25", "close": 18.87, "volume": 2055672.0}, {"date": "2020-06-26", "close": 18.84, "volume": 2577747.0}, {"date": "2020-06-29", "close": 19.5, "volume": 1196993.0}, {"date": "2020-06-30", "close": 19.33, "volume": 1737316.0}, {"date": "2020-07-01", "close": 19.03, "volume": 2096917.0}, {"date": "2020-07-02", "close": 19.37, "volume": 1288808.0}, {"date": "2020-07-06", "close": 19.49, "volume": 1929237.0}, {"date": "2020-07-07", "close": 19.08, "volume": 1114830.0}, {"date": "2020-07-08", "close": 20.59, "volume": 2516323.0}, {"date": "2020-07-09", "close": 20.05, "volume": 2294884.0}, {"date": "2020-07-10", "close": 20.42, "volume": 1026559.0}, {"date": "2020-07-13", "close": 19.91, "volume": 1022055.0}, {"date": "2020-07-14", "close": 20.39, "volume": 1120743.0}, {"date": "2020-07-15", "close": 20.99, "volume": 1233782.0}, {"date": "2020-07-16", "close": 21.12, "volume": 1201564.0}, {"date": "2020-07-17", "close": 21.15, "volume": 1073158.0}, {"date": "2020-07-20", "close": 21.0, "volume": 1310342.0}, {"date": "2020-07-21", "close": 21.38, "volume": 1247718.0}, {"date": "2020-07-22", "close": 21.56, "volume": 765329.0}, {"date": "2020-07-23", "close": 21.07, "volume": 1325420.0}, {"date": "2020-07-24", "close": 21.0, "volume": 1019093.0}, {"date": "2020-07-27", "close": 21.23, "volume": 833092.0}, {"date": "2020-07-28", "close": 20.63, "volume": 950898.0}, {"date": "2020-07-29", "close": 21.02, "volume": 1048598.0}, {"date": "2020-07-30", "close": 20.8, "volume": 956311.0}, {"date": "2020-07-31", "close": 20.52, "volume": 1535899.0}, {"date": "2020-08-03", "close": 21.07, "volume": 1785418.0}, {"date": "2020-08-04", "close": 20.9, "volume": 2162729.0}, {"date": "2020-08-05", "close": 21.92, "volume": 1529208.0}, {"date": "2020-08-06", "close": 21.57, "volume": 774517.0}, {"date": "2020-08-07", "close": 21.74, "volume": 856479.0}, {"date": "2020-08-10", "close": 21.67, "volume": 759261.0}, {"date": "2020-08-11", "close": 21.62, "volume": 874549.0}, {"date": "2020-08-12", "close": 21.83, "volume": 657396.0}, {"date": "2020-08-13", "close": 21.72, "volume": 516477.0}, {"date": "2020-08-14", "close": 21.71, "volume": 504608.0}, {"date": "2020-08-17", "close": 21.86, "volume": 833135.0}, {"date": "2020-08-18", "close": 21.72, "volume": 1440485.0}, {"date": "2020-08-19", "close": 21.6, "volume": 574762.0}, {"date": "2020-08-20", "close": 21.5, "volume": 548407.0}, {"date": "2020-08-21", "close": 21.33, "volume": 558986.0}, {"date": "2020-08-24", "close": 21.68, "volume": 1029552.0}, {"date": "2020-08-25", "close": 21.14, "volume": 962421.0}, {"date": "2020-08-26", "close": 20.94, "volume": 936863.0}, {"date": "2020-08-27", "close": 20.86, "volume": 873007.0}, {"date": "2020-08-28", "close": 21.0, "volume": 1352426.0}, {"date": "2020-08-31", "close": 20.4, "volume": 1054569.0}, {"date": "2020-09-01", "close": 20.3, "volume": 3219467.0}, {"date": "2020-09-02", "close": 20.64, "volume": 1229890.0}, {"date": "2020-09-03", "close": 20.17, "volume": 1291453.0}, {"date": "2020-09-04", "close": 20.54, "volume": 1224818.0}, {"date": "2020-09-08", "close": 19.94, "volume": 1419907.0}, {"date": "2020-09-09", "close": 20.26, "volume": 1086195.0}, {"date": "2020-09-10", "close": 20.38, "volume": 1515988.0}, {"date": "2020-09-11", "close": 20.71, "volume": 1360391.0}, {"date": "2020-09-14", "close": 20.92, "volume": 1236634.0}, {"date": "2020-09-15", "close": 20.8, "volume": 818786.0}, {"date": "2020-09-16", "close": 20.65, "volume": 1670131.0}, {"date": "2020-09-17", "close": 20.89, "volume": 1084596.0}, {"date": "2020-09-18", "close": 20.26, "volume": 2491520.0}, {"date": "2020-09-21", "close": 19.39, "volume": 1836465.0}, {"date": "2020-09-22", "close": 19.5, "volume": 2743957.0}, {"date": "2020-09-23", "close": 19.0, "volume": 1764771.0}, {"date": "2020-09-24", "close": 19.12, "volume": 1270553.0}, {"date": "2020-09-25", "close": 19.12, "volume": 1355462.0}, {"date": "2020-09-28", "close": 19.36, "volume": 1681733.0}, {"date": "2020-09-29", "close": 19.14, "volume": 927048.0}, {"date": "2020-09-30", "close": 19.04, "volume": 2306242.0}, {"date": "2020-10-01", "close": 19.06, "volume": 1480999.0}, {"date": "2020-10-02", "close": 19.56, "volume": 1140934.0}, {"date": "2020-10-05", "close": 19.76, "volume": 1770006.0}, {"date": "2020-10-06", "close": 19.49, "volume": 834542.0}, {"date": "2020-10-07", "close": 19.71, "volume": 2730914.0}, {"date": "2020-10-08", "close": 19.7, "volume": 1558486.0}, {"date": "2020-10-09", "close": 20.02, "volume": 2362973.0}, {"date": "2020-10-12", "close": 19.65, "volume": 1483026.0}, {"date": "2020-10-13", "close": 19.25, "volume": 5719416.0}, {"date": "2020-10-14", "close": 19.88, "volume": 1104046.0}, {"date": "2020-10-15", "close": 20.05, "volume": 940154.0}, {"date": "2020-10-16", "close": 19.7, "volume": 570192.0}, {"date": "2020-10-19", "close": 19.41, "volume": 1601246.0}, {"date": "2020-10-20", "close": 19.6, "volume": 1019978.0}, {"date": "2020-10-21", "close": 19.4, "volume": 969628.0}, {"date": "2020-10-22", "close": 20.03, "volume": 1964870.0}, {"date": "2020-10-23", "close": 20.31, "volume": 1185541.0}, {"date": "2020-10-26", "close": 19.45, "volume": 896971.0}, {"date": "2020-10-27", "close": 18.9, "volume": 968328.0}, {"date": "2020-10-28", "close": 18.67, "volume": 1544698.0}, {"date": "2020-10-29", "close": 19.95, "volume": 1997114.0}, {"date": "2020-10-30", "close": 19.67, "volume": 1717964.0}, {"date": "2020-11-02", "close": 20.56, "volume": 1551888.0}, {"date": "2020-11-03", "close": 21.13, "volume": 1488752.0}, {"date": "2020-11-04", "close": 21.1, "volume": 1115590.0}, {"date": "2020-11-05", "close": 21.41, "volume": 2098875.0}, {"date": "2020-11-06", "close": 21.76, "volume": 1643052.0}, {"date": "2020-11-09", "close": 22.24, "volume": 1702591.0}, {"date": "2020-11-10", "close": 22.66, "volume": 1378210.0}, {"date": "2020-11-11", "close": 22.27, "volume": 1598543.0}, {"date": "2020-11-12", "close": 21.6, "volume": 721293.0}, {"date": "2020-11-13", "close": 22.35, "volume": 1791069.0}, {"date": "2020-11-16", "close": 22.21, "volume": 1546333.0}, {"date": "2020-11-17", "close": 22.28, "volume": 1215128.0}, {"date": "2020-11-18", "close": 22.0, "volume": 955497.0}, {"date": "2020-11-19", "close": 22.14, "volume": 933214.0}, {"date": "2020-11-20", "close": 22.58, "volume": 1385189.0}, {"date": "2020-11-23", "close": 22.69, "volume": 1585858.0}, {"date": "2020-11-24", "close": 23.63, "volume": 2413780.0}, {"date": "2020-11-25", "close": 23.0, "volume": 1385616.0}, {"date": "2020-11-27", "close": 22.91, "volume": 1233262.0}, {"date": "2020-11-30", "close": 22.79, "volume": 1897142.0}, {"date": "2020-12-01", "close": 23.02, "volume": 2948122.0}, {"date": "2020-12-02", "close": 22.67, "volume": 1911297.0}, {"date": "2020-12-03", "close": 22.79, "volume": 801088.0}, {"date": "2020-12-04", "close": 23.1, "volume": 849574.0}, {"date": "2020-12-07", "close": 23.02, "volume": 840096.0}, {"date": "2020-12-08", "close": 23.04, "volume": 910301.0}, {"date": "2020-12-09", "close": 23.3, "volume": 1203778.0}, {"date": "2020-12-10", "close": 23.52, "volume": 1126606.0}, {"date": "2020-12-11", "close": 23.05, "volume": 1161679.0}, {"date": "2020-12-14", "close": 23.01, "volume": 2555246.0}, {"date": "2020-12-15", "close": 23.34, "volume": 1430384.0}, {"date": "2020-12-16", "close": 23.33, "volume": 679179.0}, {"date": "2020-12-17", "close": 23.45, "volume": 585396.0}, {"date": "2020-12-18", "close": 23.4, "volume": 1988621.0}, {"date": "2020-12-21", "close": 23.35, "volume": 988629.0}, {"date": "2020-12-22", "close": 23.16, "volume": 927608.0}, {"date": "2020-12-23", "close": 23.36, "volume": 658123.0}, {"date": "2020-12-24", "close": 23.49, "volume": 556667.0}, {"date": "2020-12-28", "close": 23.53, "volume": 897058.0}, {"date": "2020-12-29", "close": 23.38, "volume": 798233.0}, {"date": "2020-12-30", "close": 23.36, "volume": 652136.0}, {"date": "2020-12-31", "close": 23.14, "volume": 1172460.0}, {"date": "2021-01-04", "close": 22.75, "volume": 1692895.0}, {"date": "2021-01-05", "close": 23.16, "volume": 2145019.0}, {"date": "2021-01-06", "close": 23.57, "volume": 2691290.0}, {"date": "2021-01-07", "close": 23.91, "volume": 1391343.0}, {"date": "2021-01-08", "close": 23.95, "volume": 1549670.0}, {"date": "2021-01-11", "close": 23.25, "volume": 2095226.0}, {"date": "2021-01-12", "close": 23.7, "volume": 2276594.0}, {"date": "2021-01-13", "close": 23.83, "volume": 2364850.0}, {"date": "2021-01-14", "close": 23.76, "volume": 985844.0}, {"date": "2021-01-15", "close": 23.76, "volume": 831473.0}, {"date": "2021-01-19", "close": 24.62, "volume": 2920242.0}, {"date": "2021-01-20", "close": 25.2, "volume": 3673610.0}, {"date": "2021-01-21", "close": 25.08, "volume": 1942056.0}, {"date": "2021-01-22", "close": 24.93, "volume": 1874131.0}, {"date": "2021-01-25", "close": 24.89, "volume": 1347954.0}, {"date": "2021-01-26", "close": 25.01, "volume": 1591421.0}, {"date": "2021-01-27", "close": 24.39, "volume": 3293513.0}, {"date": "2021-01-28", "close": 24.0, "volume": 2702816.0}, {"date": "2021-01-29", "close": 23.74, "volume": 2390279.0}, {"date": "2021-02-01", "close": 23.94, "volume": 1778565.0}, {"date": "2021-02-02", "close": 24.49, "volume": 1786953.0}, {"date": "2021-02-03", "close": 25.0, "volume": 2744920.0}, {"date": "2021-02-04", "close": 23.99, "volume": 3648389.0}, {"date": "2021-02-05", "close": 23.7, "volume": 2320874.0}, {"date": "2021-02-08", "close": 24.43, "volume": 1991826.0}, {"date": "2021-02-09", "close": 24.05, "volume": 1647346.0}, {"date": "2021-02-10", "close": 24.49, "volume": 2602329.0}, {"date": "2021-02-11", "close": 24.41, "volume": 2349605.0}, {"date": "2021-02-12", "close": 24.33, "volume": 917641.0}, {"date": "2021-02-16", "close": 24.42, "volume": 1571197.0}, {"date": "2021-02-17", "close": 24.41, "volume": 1816186.0}, {"date": "2021-02-18", "close": 24.46, "volume": 2644832.0}, {"date": "2021-02-19", "close": 25.21, "volume": 1580756.0}, {"date": "2021-02-22", "close": 24.68, "volume": 1338887.0}, {"date": "2021-02-23", "close": 24.54, "volume": 1248861.0}, {"date": "2021-02-24", "close": 25.24, "volume": 1204726.0}, {"date": "2021-02-25", "close": 25.22, "volume": 2123574.0}, {"date": "2021-02-26", "close": 24.96, "volume": 2145630.0}, {"date": "2021-03-01", "close": 25.5, "volume": 1954982.0}, {"date": "2021-03-02", "close": 25.27, "volume": 1017380.0}, {"date": "2021-03-03", "close": 25.02, "volume": 1316561.0}, {"date": "2021-03-04", "close": 24.56, "volume": 1355045.0}, {"date": "2021-03-05", "close": 25.49, "volume": 1378389.0}, {"date": "2021-03-08", "close": 26.42, "volume": 2116744.0}, {"date": "2021-03-09", "close": 25.86, "volume": 1337602.0}, {"date": "2021-03-10", "close": 26.21, "volume": 792689.0}, {"date": "2021-03-11", "close": 26.28, "volume": 798086.0}, {"date": "2021-03-12", "close": 26.71, "volume": 919160.0}, {"date": "2021-03-15", "close": 26.78, "volume": 930945.0}, {"date": "2021-03-16", "close": 26.4, "volume": 846175.0}, {"date": "2021-03-17", "close": 26.56, "volume": 814315.0}, {"date": "2021-03-18", "close": 26.45, "volume": 1015081.0}, {"date": "2021-03-19", "close": 26.13, "volume": 2729774.0}, {"date": "2021-03-22", "close": 26.28, "volume": 1890082.0}, {"date": "2021-03-23", "close": 25.28, "volume": 1819407.0}, {"date": "2021-03-24", "close": 25.53, "volume": 1343945.0}, {"date": "2021-03-25", "close": 26.11, "volume": 1762024.0}, {"date": "2021-03-26", "close": 26.19, "volume": 1954051.0}, {"date": "2021-03-29", "close": 26.25, "volume": 885589.0}, {"date": "2021-03-30", "close": 26.39, "volume": 1067618.0}, {"date": "2021-03-31", "close": 26.07, "volume": 1478395.0}, {"date": "2021-04-01", "close": 26.17, "volume": 891491.0}, {"date": "2021-04-05", "close": 26.07, "volume": 972494.0}, {"date": "2021-04-06", "close": 26.37, "volume": 1058815.0}, {"date": "2021-04-07", "close": 26.32, "volume": 876875.0}, {"date": "2021-04-08", "close": 26.4, "volume": 999477.0}, {"date": "2021-04-09", "close": 26.49, "volume": 977376.0}, {"date": "2021-04-12", "close": 26.89, "volume": 1401956.0}, {"date": "2021-04-13", "close": 26.59, "volume": 1296427.0}, {"date": "2021-04-14", "close": 26.7, "volume": 708906.0}, {"date": "2021-04-15", "close": 26.99, "volume": 720270.0}, {"date": "2021-04-16", "close": 27.21, "volume": 822895.0}, {"date": "2021-04-19", "close": 28.36, "volume": 2338474.0}, {"date": "2021-04-20", "close": 28.33, "volume": 1157165.0}, {"date": "2021-04-21", "close": 28.37, "volume": 1162654.0}, {"date": "2021-04-22", "close": 28.55, "volume": 1994940.0}, {"date": "2021-04-23", "close": 28.82, "volume": 1088858.0}, {"date": "2021-04-26", "close": 28.89, "volume": 1200488.0}, {"date": "2021-04-27", "close": 28.91, "volume": 1328846.0}, {"date": "2021-04-28", "close": 29.06, "volume": 1223785.0}, {"date": "2021-04-29", "close": 31.19, "volume": 2616583.0}, {"date": "2021-04-30", "close": 31.4, "volume": 2797858.0}, {"date": "2021-05-03", "close": 31.55, "volume": 1372340.0}, {"date": "2021-05-04", "close": 31.82, "volume": 1214323.0}, {"date": "2021-05-05", "close": 31.99, "volume": 1448658.0}, {"date": "2021-05-06", "close": 31.92, "volume": 1281916.0}, {"date": "2021-05-07", "close": 32.16, "volume": 1208836.0}, {"date": "2021-05-10", "close": 32.28, "volume": 1472488.0}, {"date": "2021-05-11", "close": 31.81, "volume": 939380.0}, {"date": "2021-05-12", "close": 31.08, "volume": 709381.0}, {"date": "2021-05-13", "close": 31.51, "volume": 895173.0}, {"date": "2021-05-14", "close": 31.71, "volume": 658832.0}, {"date": "2021-05-17", "close": 31.71, "volume": 778039.0}, {"date": "2021-05-18", "close": 31.35, "volume": 791829.0}, {"date": "2021-05-19", "close": 31.67, "volume": 1234129.0}, {"date": "2021-05-20", "close": 32.47, "volume": 1910253.0}, {"date": "2021-05-21", "close": 32.67, "volume": 3051832.0}, {"date": "2021-05-24", "close": 32.63, "volume": 1012643.0}, {"date": "2021-05-25", "close": 32.43, "volume": 881341.0}, {"date": "2021-05-26", "close": 32.61, "volume": 633258.0}, {"date": "2021-05-27", "close": 32.84, "volume": 1069792.0}, {"date": "2021-05-28", "close": 33.0, "volume": 1080877.0}, {"date": "2021-06-01", "close": 33.41, "volume": 886066.0}, {"date": "2021-06-02", "close": 33.5, "volume": 842873.0}, {"date": "2021-06-03", "close": 33.54, "volume": 791355.0}, {"date": "2021-06-04", "close": 33.76, "volume": 631388.0}, {"date": "2021-06-07", "close": 33.81, "volume": 750792.0}, {"date": "2021-06-08", "close": 34.23, "volume": 860249.0}, {"date": "2021-06-09", "close": 34.2, "volume": 700677.0}, {"date": "2021-06-10", "close": 33.97, "volume": 573546.0}, {"date": "2021-06-11", "close": 34.45, "volume": 1036520.0}, {"date": "2021-06-14", "close": 33.89, "volume": 1066901.0}, {"date": "2021-06-15", "close": 34.18, "volume": 589309.0}, {"date": "2021-06-16", "close": 33.48, "volume": 1422493.0}, {"date": "2021-06-17", "close": 33.02, "volume": 1520480.0}, {"date": "2021-06-18", "close": 32.35, "volume": 1713668.0}, {"date": "2021-06-21", "close": 33.19, "volume": 813461.0}, {"date": "2021-06-22", "close": 33.2, "volume": 704101.0}, {"date": "2021-06-23", "close": 32.44, "volume": 1802031.0}, {"date": "2021-06-24", "close": 32.72, "volume": 904445.0}, {"date": "2021-06-25", "close": 32.95, "volume": 1501466.0}, {"date": "2021-06-28", "close": 32.48, "volume": 932398.0}, {"date": "2021-06-29", "close": 32.41, "volume": 394231.0}, {"date": "2021-06-30", "close": 32.46, "volume": 727288.0}, {"date": "2021-07-01", "close": 32.76, "volume": 789141.0}, {"date": "2021-07-02", "close": 32.52, "volume": 584475.0}, {"date": "2021-07-06", "close": 32.0, "volume": 1379962.0}, {"date": "2021-07-07", "close": 32.24, "volume": 694491.0}, {"date": "2021-07-08", "close": 31.48, "volume": 802325.0}, {"date": "2021-07-09", "close": 32.02, "volume": 552906.0}, {"date": "2021-07-12", "close": 32.13, "volume": 567681.0}, {"date": "2021-07-13", "close": 31.66, "volume": 602192.0}, {"date": "2021-07-14", "close": 31.52, "volume": 542665.0}, {"date": "2021-07-15", "close": 31.14, "volume": 588597.0}, {"date": "2021-07-16", "close": 30.41, "volume": 915734.0}, {"date": "2021-07-19", "close": 30.16, "volume": 959210.0}, {"date": "2021-07-20", "close": 30.67, "volume": 1183635.0}, {"date": "2021-07-21", "close": 30.55, "volume": 894847.0}, {"date": "2021-07-22", "close": 29.86, "volume": 856750.0}, {"date": "2021-07-23", "close": 30.35, "volume": 782955.0}, {"date": "2021-07-26", "close": 30.58, "volume": 642429.0}, {"date": "2021-07-27", "close": 30.38, "volume": 630537.0}, {"date": "2021-07-28", "close": 30.5, "volume": 642711.0}, {"date": "2021-07-29", "close": 30.83, "volume": 562401.0}, {"date": "2021-07-30", "close": 30.68, "volume": 708641.0}, {"date": "2021-08-02", "close": 30.9, "volume": 970130.0}, {"date": "2021-08-03", "close": 31.42, "volume": 1198732.0}, {"date": "2021-08-04", "close": 30.76, "volume": 1551725.0}, {"date": "2021-08-05", "close": 31.19, "volume": 1201847.0}, {"date": "2021-08-06", "close": 31.21, "volume": 1099010.0}, {"date": "2021-08-09", "close": 30.51, "volume": 1793715.0}, {"date": "2021-08-10", "close": 30.31, "volume": 2201531.0}, {"date": "2021-08-11", "close": 31.2, "volume": 6690455.0}, {"date": "2021-08-12", "close": 30.95, "volume": 1212305.0}, {"date": "2021-08-13", "close": 30.7, "volume": 1057273.0}, {"date": "2021-08-16", "close": 31.0, "volume": 1110576.0}, {"date": "2021-08-17", "close": 30.47, "volume": 705655.0}, {"date": "2021-08-18", "close": 30.16, "volume": 792861.0}, {"date": "2021-08-19", "close": 29.76, "volume": 612199.0}, {"date": "2021-08-20", "close": 29.81, "volume": 709121.0}, {"date": "2021-08-23", "close": 29.88, "volume": 485526.0}, {"date": "2021-08-24", "close": 30.16, "volume": 1063235.0}, {"date": "2021-08-25", "close": 30.45, "volume": 946861.0}, {"date": "2021-08-26", "close": 30.13, "volume": 1169933.0}, {"date": "2021-08-27", "close": 30.59, "volume": 590671.0}, {"date": "2021-08-30", "close": 30.37, "volume": 396570.0}, {"date": "2021-08-31", "close": 30.16, "volume": 628476.0}, {"date": "2021-09-01", "close": 30.46, "volume": 527518.0}, {"date": "2021-09-02", "close": 30.64, "volume": 569553.0}, {"date": "2021-09-03", "close": 30.74, "volume": 844697.0}, {"date": "2021-09-07", "close": 30.82, "volume": 1177816.0}, {"date": "2021-09-08", "close": 31.16, "volume": 951430.0}, {"date": "2021-09-09", "close": 31.43, "volume": 1090380.0}, {"date": "2021-09-10", "close": 31.12, "volume": 766534.0}, {"date": "2021-09-13", "close": 31.66, "volume": 998772.0}, {"date": "2021-09-14", "close": 32.0, "volume": 1059890.0}, {"date": "2021-09-15", "close": 32.07, "volume": 515419.0}, {"date": "2021-09-16", "close": 31.84, "volume": 507349.0}, {"date": "2021-09-17", "close": 30.96, "volume": 2097642.0}, {"date": "2021-09-20", "close": 30.46, "volume": 855561.0}, {"date": "2021-09-21", "close": 30.71, "volume": 778122.0}, {"date": "2021-09-22", "close": 31.15, "volume": 791674.0}, {"date": "2021-09-23", "close": 32.2, "volume": 961306.0}, {"date": "2021-09-24", "close": 32.15, "volume": 584763.0}, {"date": "2021-09-27", "close": 32.33, "volume": 662654.0}, {"date": "2021-09-28", "close": 32.12, "volume": 637725.0}, {"date": "2021-09-29", "close": 31.99, "volume": 768906.0}, {"date": "2021-09-30", "close": 31.18, "volume": 829083.0}, {"date": "2021-10-01", "close": 31.77, "volume": 644794.0}, {"date": "2021-10-04", "close": 31.74, "volume": 981086.0}, {"date": "2021-10-05", "close": 31.35, "volume": 1152982.0}, {"date": "2021-10-06", "close": 31.45, "volume": 819187.0}, {"date": "2021-10-07", "close": 31.88, "volume": 692150.0}, {"date": "2021-10-08", "close": 32.08, "volume": 418245.0}, {"date": "2021-10-11", "close": 31.81, "volume": 398116.0}, {"date": "2021-10-12", "close": 34.75, "volume": 4134187.0}, {"date": "2021-10-13", "close": 35.32, "volume": 2182197.0}, {"date": "2021-10-14", "close": 35.07, "volume": 1294463.0}, {"date": "2021-10-15", "close": 34.92, "volume": 840513.0}, {"date": "2021-10-18", "close": 35.0, "volume": 692744.0}, {"date": "2021-10-19", "close": 34.76, "volume": 915713.0}, {"date": "2021-10-20", "close": 34.71, "volume": 919842.0}, {"date": "2021-10-21", "close": 35.19, "volume": 1019013.0}, {"date": "2021-10-22", "close": 35.28, "volume": 501460.0}, {"date": "2021-10-25", "close": 34.55, "volume": 852421.0}, {"date": "2021-10-26", "close": 34.46, "volume": 580864.0}, {"date": "2021-10-27", "close": 33.71, "volume": 905359.0}, {"date": "2021-10-28", "close": 33.99, "volume": 964479.0}, {"date": "2021-10-29", "close": 33.96, "volume": 3191933.0}, {"date": "2021-11-01", "close": 34.13, "volume": 1666807.0}, {"date": "2021-11-02", "close": 34.94, "volume": 1505646.0}, {"date": "2021-11-03", "close": 35.34, "volume": 1301717.0}, {"date": "2021-11-04", "close": 34.42, "volume": 1289102.0}, {"date": "2021-11-05", "close": 34.27, "volume": 852473.0}, {"date": "2021-11-08", "close": 34.23, "volume": 704034.0}, {"date": "2021-11-09", "close": 34.78, "volume": 902537.0}, {"date": "2021-11-10", "close": 34.82, "volume": 1001769.0}, {"date": "2021-11-11", "close": 35.25, "volume": 1161785.0}, {"date": "2021-11-12", "close": 35.16, "volume": 632453.0}, {"date": "2021-11-15", "close": 36.38, "volume": 1415933.0}, {"date": "2021-11-16", "close": 35.64, "volume": 1378989.0}, {"date": "2021-11-17", "close": 36.89, "volume": 1512104.0}, {"date": "2021-11-18", "close": 36.54, "volume": 955626.0}, {"date": "2021-11-19", "close": 36.08, "volume": 821571.0}, {"date": "2021-11-22", "close": 36.28, "volume": 834154.0}, {"date": "2021-11-23", "close": 36.48, "volume": 722162.0}, {"date": "2021-11-24", "close": 36.51, "volume": 600065.0}, {"date": "2021-11-26", "close": 35.16, "volume": 678304.0}, {"date": "2021-11-29", "close": 34.98, "volume": 915378.0}, {"date": "2021-11-30", "close": 34.07, "volume": 1355423.0}, {"date": "2021-12-01", "close": 33.93, "volume": 1134960.0}, {"date": "2021-12-02", "close": 34.37, "volume": 1759242.0}, {"date": "2021-12-03", "close": 34.28, "volume": 1246469.0}, {"date": "2021-12-06", "close": 35.14, "volume": 1047031.0}, {"date": "2021-12-07", "close": 35.16, "volume": 975687.0}, {"date": "2021-12-08", "close": 35.42, "volume": 621395.0}, {"date": "2021-12-09", "close": 35.08, "volume": 527158.0}, {"date": "2021-12-10", "close": 35.07, "volume": 737292.0}, {"date": "2021-12-13", "close": 34.55, "volume": 1486931.0}, {"date": "2021-12-14", "close": 34.79, "volume": 1134842.0}, {"date": "2021-12-15", "close": 35.2, "volume": 1534195.0}, {"date": "2021-12-16", "close": 35.83, "volume": 1337213.0}, {"date": "2021-12-17", "close": 35.57, "volume": 3134402.0}, {"date": "2021-12-20", "close": 35.08, "volume": 1382230.0}, {"date": "2021-12-21", "close": 35.76, "volume": 972223.0}, {"date": "2021-12-22", "close": 35.75, "volume": 793230.0}, {"date": "2021-12-23", "close": 35.78, "volume": 1040232.0}, {"date": "2021-12-27", "close": 36.55, "volume": 855351.0}, {"date": "2021-12-28", "close": 36.99, "volume": 771939.0}, {"date": "2021-12-29", "close": 37.39, "volume": 606830.0}, {"date": "2021-12-30", "close": 37.06, "volume": 516687.0}, {"date": "2021-12-31", "close": 37.29, "volume": 432101.0}, {"date": "2022-01-03", "close": 37.16, "volume": 906770.0}, {"date": "2022-01-04", "close": 37.32, "volume": 1341364.0}, {"date": "2022-01-05", "close": 36.34, "volume": 1110681.0}, {"date": "2022-01-06", "close": 36.45, "volume": 1082559.0}, {"date": "2022-01-07", "close": 35.3, "volume": 1151400.0}, {"date": "2022-01-10", "close": 35.12, "volume": 1408222.0}, {"date": "2022-01-11", "close": 35.72, "volume": 782643.0}, {"date": "2022-01-12", "close": 35.86, "volume": 1427144.0}, {"date": "2022-01-13", "close": 36.02, "volume": 633883.0}, {"date": "2022-01-14", "close": 35.54, "volume": 680665.0}, {"date": "2022-01-18", "close": 34.77, "volume": 1094030.0}, {"date": "2022-01-19", "close": 34.51, "volume": 1022923.0}, {"date": "2022-01-20", "close": 33.78, "volume": 1437388.0}, {"date": "2022-01-21", "close": 33.15, "volume": 1041041.0}, {"date": "2022-01-24", "close": 33.77, "volume": 1724065.0}, {"date": "2022-01-25", "close": 33.43, "volume": 1910601.0}, {"date": "2022-01-26", "close": 33.15, "volume": 1231607.0}, {"date": "2022-01-27", "close": 32.46, "volume": 996311.0}, {"date": "2022-01-28", "close": 32.81, "volume": 1052521.0}, {"date": "2022-01-31", "close": 32.94, "volume": 1724108.0}, {"date": "2022-02-01", "close": 33.43, "volume": 1221122.0}, {"date": "2022-02-02", "close": 33.45, "volume": 1128888.0}, {"date": "2022-02-03", "close": 32.65, "volume": 697861.0}, {"date": "2022-02-04", "close": 32.09, "volume": 850347.0}, {"date": "2022-02-07", "close": 32.57, "volume": 1299721.0}, {"date": "2022-02-08", "close": 32.8, "volume": 1339733.0}, {"date": "2022-02-09", "close": 33.91, "volume": 2982333.0}, {"date": "2022-02-10", "close": 33.18, "volume": 2004733.0}, {"date": "2022-02-11", "close": 32.11, "volume": 1596917.0}, {"date": "2022-02-14", "close": 32.13, "volume": 2083370.0}, {"date": "2022-02-15", "close": 32.91, "volume": 846896.0}, {"date": "2022-02-16", "close": 33.19, "volume": 1048194.0}, {"date": "2022-02-17", "close": 33.07, "volume": 1981757.0}, {"date": "2022-02-18", "close": 33.25, "volume": 2078601.0}, {"date": "2022-02-22", "close": 33.1, "volume": 1395260.0}, {"date": "2022-02-23", "close": 31.81, "volume": 1101666.0}, {"date": "2022-02-24", "close": 31.55, "volume": 1322164.0}, {"date": "2022-02-25", "close": 33.01, "volume": 927861.0}, {"date": "2022-02-28", "close": 32.33, "volume": 1427716.0}, {"date": "2022-03-01", "close": 31.58, "volume": 1323396.0}, {"date": "2022-03-02", "close": 32.01, "volume": 1530720.0}, {"date": "2022-03-03", "close": 31.81, "volume": 1303855.0}, {"date": "2022-03-04", "close": 30.56, "volume": 1241284.0}, {"date": "2022-03-07", "close": 28.65, "volume": 2821173.0}, {"date": "2022-03-08", "close": 29.52, "volume": 1892450.0}, {"date": "2022-03-09", "close": 30.04, "volume": 1900026.0}, {"date": "2022-03-10", "close": 29.55, "volume": 939410.0}, {"date": "2022-03-11", "close": 29.5, "volume": 1436456.0}, {"date": "2022-03-14", "close": 30.22, "volume": 1017916.0}, {"date": "2022-03-15", "close": 29.84, "volume": 1781918.0}, {"date": "2022-03-16", "close": 30.74, "volume": 1707836.0}, {"date": "2022-03-17", "close": 30.69, "volume": 1193207.0}, {"date": "2022-03-18", "close": 31.15, "volume": 1827261.0}, {"date": "2022-03-21", "close": 31.36, "volume": 1329408.0}, {"date": "2022-03-22", "close": 30.96, "volume": 944563.0}, {"date": "2022-03-23", "close": 30.45, "volume": 1207741.0}, {"date": "2022-03-24", "close": 30.69, "volume": 842362.0}, {"date": "2022-03-25", "close": 31.35, "volume": 1446917.0}, {"date": "2022-03-28", "close": 30.79, "volume": 1606061.0}, {"date": "2022-03-29", "close": 32.29, "volume": 1356226.0}, {"date": "2022-03-30", "close": 31.82, "volume": 803962.0}, {"date": "2022-03-31", "close": 31.56, "volume": 1019712.0}, {"date": "2022-04-01", "close": 31.83, "volume": 1028949.0}, {"date": "2022-04-04", "close": 31.74, "volume": 1450371.0}, {"date": "2022-04-05", "close": 31.72, "volume": 2038858.0}, {"date": "2022-04-06", "close": 31.01, "volume": 1465027.0}, {"date": "2022-04-07", "close": 30.81, "volume": 1002809.0}, {"date": "2022-04-08", "close": 30.91, "volume": 875880.0}, {"date": "2022-04-11", "close": 30.66, "volume": 744164.0}, {"date": "2022-04-12", "close": 30.47, "volume": 1002676.0}, {"date": "2022-04-13", "close": 30.92, "volume": 627554.0}, {"date": "2022-04-14", "close": 30.56, "volume": 630066.0}, {"date": "2022-04-18", "close": 30.75, "volume": 626349.0}, {"date": "2022-04-19", "close": 31.76, "volume": 972057.0}, {"date": "2022-04-20", "close": 32.32, "volume": 767673.0}, {"date": "2022-04-21", "close": 31.84, "volume": 723429.0}, {"date": "2022-04-22", "close": 30.71, "volume": 955457.0}, {"date": "2022-04-25", "close": 30.51, "volume": 1474171.0}, {"date": "2022-04-26", "close": 29.72, "volume": 1146072.0}, {"date": "2022-04-27", "close": 30.47, "volume": 1328712.0}, {"date": "2022-04-28", "close": 30.73, "volume": 961833.0}, {"date": "2022-04-29", "close": 30.23, "volume": 2077446.0}, {"date": "2022-05-02", "close": 30.02, "volume": 1221025.0}, {"date": "2022-05-03", "close": 30.55, "volume": 1090504.0}, {"date": "2022-05-04", "close": 31.01, "volume": 1009813.0}, {"date": "2022-05-05", "close": 30.0, "volume": 855493.0}, {"date": "2022-05-06", "close": 29.53, "volume": 1136915.0}, {"date": "2022-05-09", "close": 28.79, "volume": 1240260.0}, {"date": "2022-05-10", "close": 27.04, "volume": 3523465.0}, {"date": "2022-05-11", "close": 27.8, "volume": 1983786.0}, {"date": "2022-05-12", "close": 28.25, "volume": 2024065.0}, {"date": "2022-05-13", "close": 29.17, "volume": 1352641.0}, {"date": "2022-05-16", "close": 29.34, "volume": 1624691.0}, {"date": "2022-05-17", "close": 30.6, "volume": 1383254.0}, {"date": "2022-05-18", "close": 29.21, "volume": 995411.0}, {"date": "2022-05-19", "close": 29.67, "volume": 1794800.0}, {"date": "2022-05-20", "close": 29.88, "volume": 1334566.0}, {"date": "2022-05-23", "close": 29.88, "volume": 1034222.0}, {"date": "2022-05-24", "close": 29.78, "volume": 835571.0}, {"date": "2022-05-25", "close": 33.48, "volume": 14145270.0}, {"date": "2022-05-26", "close": 32.88, "volume": 2919259.0}, {"date": "2022-05-27", "close": 33.51, "volume": 1623754.0}, {"date": "2022-05-31", "close": 33.46, "volume": 1192127.0}, {"date": "2022-06-01", "close": 33.52, "volume": 981996.0}, {"date": "2022-06-02", "close": 34.21, "volume": 799976.0}, {"date": "2022-06-03", "close": 34.46, "volume": 855774.0}, {"date": "2022-06-06", "close": 34.14, "volume": 1000606.0}, {"date": "2022-06-07", "close": 34.69, "volume": 789467.0}, {"date": "2022-06-08", "close": 33.68, "volume": 641060.0}, {"date": "2022-06-09", "close": 32.99, "volume": 856026.0}, {"date": "2022-06-10", "close": 32.01, "volume": 806768.0}, {"date": "2022-06-13", "close": 30.42, "volume": 1761438.0}, {"date": "2022-06-14", "close": 30.55, "volume": 1473278.0}, {"date": "2022-06-15", "close": 30.7, "volume": 1610401.0}, {"date": "2022-06-16", "close": 28.47, "volume": 1411114.0}, {"date": "2022-06-17", "close": 28.56, "volume": 2356300.0}, {"date": "2022-06-21", "close": 28.67, "volume": 1350687.0}, {"date": "2022-06-22", "close": 28.55, "volume": 1373284.0}, {"date": "2022-06-23", "close": 28.76, "volume": 1760167.0}, {"date": "2022-06-24", "close": 29.35, "volume": 4804455.0}, {"date": "2022-06-27", "close": 29.69, "volume": 973466.0}, {"date": "2022-06-28", "close": 29.39, "volume": 1204591.0}, {"date": "2022-06-29", "close": 29.07, "volume": 1854380.0}, {"date": "2022-06-30", "close": 28.83, "volume": 1295556.0}, {"date": "2022-07-01", "close": 29.31, "volume": 608608.0}, {"date": "2022-07-05", "close": 29.71, "volume": 1027669.0}, {"date": "2022-07-06", "close": 29.48, "volume": 1375888.0}, {"date": "2022-07-07", "close": 29.87, "volume": 1055081.0}, {"date": "2022-07-08", "close": 29.64, "volume": 999695.0}, {"date": "2022-07-11", "close": 29.45, "volume": 461639.0}, {"date": "2022-07-12", "close": 29.54, "volume": 712881.0}, {"date": "2022-07-13", "close": 29.75, "volume": 875151.0}, {"date": "2022-07-14", "close": 29.76, "volume": 1341317.0}, {"date": "2022-07-15", "close": 30.04, "volume": 962349.0}, {"date": "2022-07-18", "close": 29.95, "volume": 766912.0}, {"date": "2022-07-19", "close": 30.96, "volume": 711315.0}, {"date": "2022-07-20", "close": 30.85, "volume": 664975.0}, {"date": "2022-07-21", "close": 31.17, "volume": 577788.0}, {"date": "2022-07-22", "close": 31.04, "volume": 584565.0}, {"date": "2022-07-25", "close": 31.04, "volume": 600743.0}, {"date": "2022-07-26", "close": 30.99, "volume": 727198.0}, {"date": "2022-07-27", "close": 31.42, "volume": 849783.0}, {"date": "2022-07-28", "close": 31.84, "volume": 1040354.0}, {"date": "2022-07-29", "close": 32.22, "volume": 920238.0}, {"date": "2022-08-01", "close": 31.35, "volume": 5679404.0}, {"date": "2022-08-02", "close": 30.68, "volume": 3031904.0}, {"date": "2022-08-03", "close": 30.25, "volume": 2695821.0}, {"date": "2022-08-04", "close": 28.37, "volume": 3247656.0}, {"date": "2022-08-05", "close": 28.68, "volume": 1533619.0}, {"date": "2022-08-08", "close": 28.87, "volume": 807847.0}, {"date": "2022-08-09", "close": 28.26, "volume": 946217.0}, {"date": "2022-08-10", "close": 29.16, "volume": 1926122.0}, {"date": "2022-08-11", "close": 29.65, "volume": 1833938.0}, {"date": "2022-08-12", "close": 29.99, "volume": 736465.0}, {"date": "2022-08-15", "close": 30.11, "volume": 667719.0}, {"date": "2022-08-16", "close": 30.7, "volume": 1074919.0}, {"date": "2022-08-17", "close": 30.95, "volume": 1463807.0}, {"date": "2022-08-18", "close": 30.9, "volume": 1606752.0}, {"date": "2022-08-19", "close": 30.68, "volume": 1138889.0}, {"date": "2022-08-22", "close": 30.28, "volume": 1259205.0}, {"date": "2022-08-23", "close": 30.3, "volume": 906361.0}, {"date": "2022-08-24", "close": 30.37, "volume": 654039.0}, {"date": "2022-08-25", "close": 30.85, "volume": 464891.0}, {"date": "2022-08-26", "close": 29.35, "volume": 907696.0}, {"date": "2022-08-29", "close": 29.66, "volume": 765439.0}, {"date": "2022-08-30", "close": 29.22, "volume": 985660.0}, {"date": "2022-08-31", "close": 29.07, "volume": 1285484.0}, {"date": "2022-09-01", "close": 28.81, "volume": 1237551.0}, {"date": "2022-09-02", "close": 28.67, "volume": 968008.0}, {"date": "2022-09-06", "close": 28.03, "volume": 1011227.0}, {"date": "2022-09-07", "close": 28.93, "volume": 836703.0}, {"date": "2022-09-08", "close": 28.86, "volume": 1044887.0}, {"date": "2022-09-09", "close": 28.9, "volume": 858863.0}, {"date": "2022-09-12", "close": 29.24, "volume": 636231.0}, {"date": "2022-09-13", "close": 28.37, "volume": 1046330.0}, {"date": "2022-09-14", "close": 27.89, "volume": 1105476.0}, {"date": "2022-09-15", "close": 27.69, "volume": 1247436.0}, {"date": "2022-09-16", "close": 27.26, "volume": 2316980.0}, {"date": "2022-09-19", "close": 27.69, "volume": 1164903.0}, {"date": "2022-09-20", "close": 27.51, "volume": 817959.0}, {"date": "2022-09-21", "close": 27.57, "volume": 789844.0}, {"date": "2022-09-22", "close": 26.96, "volume": 1110726.0}, {"date": "2022-09-23", "close": 26.29, "volume": 878115.0}, {"date": "2022-09-26", "close": 25.91, "volume": 592647.0}, {"date": "2022-09-27", "close": 25.74, "volume": 1196273.0}, {"date": "2022-09-28", "close": 26.28, "volume": 1774805.0}, {"date": "2022-09-29", "close": 25.6, "volume": 1350876.0}, {"date": "2022-09-30", "close": 25.34, "volume": 1273686.0}, {"date": "2022-10-03", "close": 25.88, "volume": 1491387.0}, {"date": "2022-10-04", "close": 26.7, "volume": 2582546.0}, {"date": "2022-10-05", "close": 26.52, "volume": 1695193.0}, {"date": "2022-10-06", "close": 26.03, "volume": 1439087.0}, {"date": "2022-10-07", "close": 25.12, "volume": 2900536.0}, {"date": "2022-10-10", "close": 25.35, "volume": 949642.0}, {"date": "2022-10-11", "close": 25.27, "volume": 1186216.0}, {"date": "2022-10-12", "close": 25.05, "volume": 855258.0}, {"date": "2022-10-13", "close": 25.69, "volume": 1146157.0}, {"date": "2022-10-14", "close": 26.09, "volume": 2287648.0}, {"date": "2022-10-17", "close": 26.76, "volume": 923565.0}, {"date": "2022-10-18", "close": 27.36, "volume": 860929.0}, {"date": "2022-10-19", "close": 26.95, "volume": 729092.0}, {"date": "2022-10-20", "close": 26.67, "volume": 956317.0}, {"date": "2022-10-21", "close": 27.47, "volume": 886852.0}, {"date": "2022-10-24", "close": 28.25, "volume": 2893383.0}, {"date": "2022-10-25", "close": 29.23, "volume": 3512276.0}, {"date": "2022-10-26", "close": 28.41, "volume": 2181434.0}, {"date": "2022-10-27", "close": 28.97, "volume": 1880717.0}, {"date": "2022-10-28", "close": 29.3, "volume": 1162029.0}, {"date": "2022-10-31", "close": 29.36, "volume": 1083573.0}, {"date": "2022-11-01", "close": 29.64, "volume": 907036.0}, {"date": "2022-11-02", "close": 29.08, "volume": 1467693.0}, {"date": "2022-11-03", "close": 29.17, "volume": 1448467.0}, {"date": "2022-11-04", "close": 30.24, "volume": 2533251.0}, {"date": "2022-11-07", "close": 30.7, "volume": 1481268.0}, {"date": "2022-11-08", "close": 31.1, "volume": 1765784.0}, {"date": "2022-11-09", "close": 30.67, "volume": 1163800.0}, {"date": "2022-11-10", "close": 31.68, "volume": 4353265.0}, {"date": "2022-11-11", "close": 32.13, "volume": 2146074.0}, {"date": "2022-11-14", "close": 32.16, "volume": 1298832.0}, {"date": "2022-11-15", "close": 33.53, "volume": 3636758.0}, {"date": "2022-11-16", "close": 32.13, "volume": 2581344.0}, {"date": "2022-11-17", "close": 32.87, "volume": 1662419.0}, {"date": "2022-11-18", "close": 32.55, "volume": 2315598.0}, {"date": "2022-11-21", "close": 32.73, "volume": 1265261.0}, {"date": "2022-11-22", "close": 32.81, "volume": 1374590.0}, {"date": "2022-11-23", "close": 32.74, "volume": 1725396.0}, {"date": "2022-11-25", "close": 32.8, "volume": 546621.0}, {"date": "2022-11-28", "close": 32.27, "volume": 2244250.0}, {"date": "2022-11-29", "close": 32.4, "volume": 1932231.0}, {"date": "2022-11-30", "close": 32.98, "volume": 1505567.0}, {"date": "2022-12-01", "close": 32.76, "volume": 1007568.0}, {"date": "2022-12-02", "close": 32.98, "volume": 841529.0}, {"date": "2022-12-05", "close": 32.79, "volume": 615164.0}, {"date": "2022-12-06", "close": 32.9, "volume": 1766638.0}, {"date": "2022-12-07", "close": 32.53, "volume": 1208851.0}, {"date": "2022-12-08", "close": 32.21, "volume": 841506.0}, {"date": "2022-12-09", "close": 31.97, "volume": 934001.0}, {"date": "2022-12-12", "close": 31.91, "volume": 836218.0}, {"date": "2022-12-13", "close": 32.02, "volume": 1239281.0}, {"date": "2022-12-14", "close": 31.74, "volume": 827104.0}, {"date": "2022-12-15", "close": 31.01, "volume": 1423679.0}, {"date": "2022-12-16", "close": 30.6, "volume": 3967489.0}, {"date": "2022-12-19", "close": 30.34, "volume": 767349.0}, {"date": "2022-12-20", "close": 30.91, "volume": 1321082.0}, {"date": "2022-12-21", "close": 31.78, "volume": 1328025.0}, {"date": "2022-12-22", "close": 31.96, "volume": 2484253.0}, {"date": "2022-12-23", "close": 32.34, "volume": 951847.0}, {"date": "2022-12-27", "close": 32.73, "volume": 1242087.0}, {"date": "2022-12-28", "close": 32.42, "volume": 1647099.0}, {"date": "2022-12-29", "close": 32.5, "volume": 832087.0}, {"date": "2022-12-30", "close": 32.65, "volume": 1543384.0}, {"date": "2023-01-03", "close": 32.84, "volume": 963199.0}, {"date": "2023-01-04", "close": 33.28, "volume": 1268089.0}, {"date": "2023-01-05", "close": 33.42, "volume": 2217431.0}, {"date": "2023-01-06", "close": 34.37, "volume": 1480941.0}, {"date": "2023-01-09", "close": 34.37, "volume": 2226407.0}, {"date": "2023-01-10", "close": 34.34, "volume": 1393557.0}, {"date": "2023-01-11", "close": 34.32, "volume": 1423002.0}, {"date": "2023-01-12", "close": 34.68, "volume": 1873125.0}, {"date": "2023-01-13", "close": 35.16, "volume": 856021.0}, {"date": "2023-01-17", "close": 34.69, "volume": 879044.0}, {"date": "2023-01-18", "close": 34.79, "volume": 1303206.0}, {"date": "2023-01-19", "close": 34.45, "volume": 816723.0}, {"date": "2023-01-20", "close": 34.99, "volume": 982721.0}, {"date": "2023-01-23", "close": 34.98, "volume": 1049785.0}, {"date": "2023-01-24", "close": 35.16, "volume": 1319021.0}, {"date": "2023-01-25", "close": 35.04, "volume": 1062357.0}, {"date": "2023-01-26", "close": 35.83, "volume": 1022931.0}, {"date": "2023-01-27", "close": 35.86, "volume": 1060332.0}, {"date": "2023-01-30", "close": 35.79, "volume": 803619.0}, {"date": "2023-01-31", "close": 36.66, "volume": 1200486.0}, {"date": "2023-02-01", "close": 36.63, "volume": 839149.0}, {"date": "2023-02-02", "close": 36.48, "volume": 1044697.0}, {"date": "2023-02-03", "close": 36.16, "volume": 1688135.0}, {"date": "2023-02-06", "close": 36.24, "volume": 1755414.0}, {"date": "2023-02-07", "close": 34.99, "volume": 3433354.0}, {"date": "2023-02-08", "close": 34.65, "volume": 1129114.0}, {"date": "2023-02-09", "close": 34.86, "volume": 2286142.0}, {"date": "2023-02-10", "close": 35.1, "volume": 1679808.0}, {"date": "2023-02-13", "close": 35.11, "volume": 1607522.0}, {"date": "2023-02-14", "close": 35.1, "volume": 1255055.0}, {"date": "2023-02-15", "close": 35.62, "volume": 2128627.0}, {"date": "2023-02-16", "close": 35.22, "volume": 1413259.0}, {"date": "2023-02-17", "close": 34.76, "volume": 1099009.0}, {"date": "2023-02-21", "close": 34.4, "volume": 986676.0}, {"date": "2023-02-22", "close": 34.72, "volume": 1172379.0}, {"date": "2023-02-23", "close": 34.84, "volume": 1012476.0}, {"date": "2023-02-24", "close": 34.87, "volume": 1216322.0}, {"date": "2023-02-27", "close": 35.17, "volume": 961169.0}, {"date": "2023-02-28", "close": 35.2, "volume": 1043225.0}, {"date": "2023-03-01", "close": 34.37, "volume": 1335835.0}, {"date": "2023-03-02", "close": 35.74, "volume": 3562518.0}, {"date": "2023-03-03", "close": 37.03, "volume": 3033850.0}, {"date": "2023-03-06", "close": 36.5, "volume": 2314753.0}, {"date": "2023-03-07", "close": 35.76, "volume": 1840050.0}, {"date": "2023-03-08", "close": 35.57, "volume": 1628920.0}, {"date": "2023-03-09", "close": 34.77, "volume": 1372451.0}, {"date": "2023-03-10", "close": 34.07, "volume": 1959964.0}, {"date": "2023-03-13", "close": 33.72, "volume": 1647647.0}, {"date": "2023-03-14", "close": 34.52, "volume": 1693307.0}, {"date": "2023-03-15", "close": 33.42, "volume": 2202473.0}, {"date": "2023-03-16", "close": 33.66, "volume": 2723273.0}, {"date": "2023-03-17", "close": 33.04, "volume": 3299597.0}, {"date": "2023-03-20", "close": 33.37, "volume": 1623453.0}, {"date": "2023-03-21", "close": 33.68, "volume": 2130873.0}, {"date": "2023-03-22", "close": 32.97, "volume": 1117646.0}, {"date": "2023-03-23", "close": 33.26, "volume": 1637697.0}, {"date": "2023-03-24", "close": 33.57, "volume": 1188226.0}, {"date": "2023-03-27", "close": 33.74, "volume": 1340375.0}, {"date": "2023-03-28", "close": 34.21, "volume": 1157897.0}, {"date": "2023-03-29", "close": 34.38, "volume": 857143.0}, {"date": "2023-03-30", "close": 34.72, "volume": 1191803.0}, {"date": "2023-03-31", "close": 34.94, "volume": 1876965.0}, {"date": "2023-04-03", "close": 35.33, "volume": 1423450.0}, {"date": "2023-04-04", "close": 34.54, "volume": 1286130.0}, {"date": "2023-04-05", "close": 34.53, "volume": 1435919.0}, {"date": "2023-04-06", "close": 34.73, "volume": 1162492.0}, {"date": "2023-04-10", "close": 35.15, "volume": 1191857.0}, {"date": "2023-04-11", "close": 35.37, "volume": 676707.0}, {"date": "2023-04-12", "close": 34.85, "volume": 1737660.0}, {"date": "2023-04-13", "close": 34.29, "volume": 1418039.0}, {"date": "2023-04-14", "close": 34.44, "volume": 1067750.0}, {"date": "2023-04-17", "close": 34.53, "volume": 994393.0}, {"date": "2023-04-18", "close": 34.42, "volume": 1120859.0}, {"date": "2023-04-19", "close": 34.38, "volume": 1057701.0}, {"date": "2023-04-20", "close": 34.37, "volume": 912574.0}, {"date": "2023-04-21", "close": 34.37, "volume": 1016922.0}, {"date": "2023-04-24", "close": 34.39, "volume": 750724.0}, {"date": "2023-04-25", "close": 34.14, "volume": 808237.0}, {"date": "2023-04-26", "close": 33.84, "volume": 959060.0}, {"date": "2023-04-27", "close": 34.16, "volume": 1398105.0}, {"date": "2023-04-28", "close": 34.55, "volume": 1670436.0}, {"date": "2023-05-01", "close": 35.02, "volume": 1305414.0}, {"date": "2023-05-02", "close": 34.09, "volume": 2153537.0}, {"date": "2023-05-03", "close": 34.35, "volume": 3344755.0}, {"date": "2023-05-04", "close": 33.5, "volume": 1499620.0}, {"date": "2023-05-05", "close": 34.2, "volume": 1073960.0}, {"date": "2023-05-08", "close": 34.55, "volume": 1462653.0}, {"date": "2023-05-09", "close": 34.28, "volume": 2612706.0}, {"date": "2023-05-10", "close": 38.45, "volume": 6191863.0}, {"date": "2023-05-11", "close": 38.5, "volume": 4722377.0}, {"date": "2023-05-12", "close": 38.55, "volume": 2325482.0}, {"date": "2023-05-15", "close": 38.41, "volume": 3371570.0}, {"date": "2023-05-16", "close": 38.29, "volume": 2537546.0}, {"date": "2023-05-17", "close": 38.27, "volume": 1736761.0}, {"date": "2023-05-18", "close": 38.62, "volume": 1828483.0}, {"date": "2023-05-19", "close": 38.73, "volume": 1553914.0}, {"date": "2023-05-22", "close": 38.74, "volume": 1585548.0}, {"date": "2023-05-23", "close": 38.15, "volume": 1967859.0}, {"date": "2023-05-24", "close": 38.0, "volume": 2681437.0}, {"date": "2023-05-25", "close": 38.16, "volume": 1682713.0}, {"date": "2023-05-26", "close": 38.03, "volume": 2270920.0}, {"date": "2023-05-30", "close": 38.23, "volume": 2444832.0}, {"date": "2023-05-31", "close": 38.5, "volume": 2704411.0}, {"date": "2023-06-01", "close": 38.83, "volume": 2674705.0}, {"date": "2023-06-02", "close": 38.47, "volume": 4545083.0}, {"date": "2023-06-05", "close": 38.27, "volume": 5164075.0}, {"date": "2023-06-06", "close": 38.12, "volume": 7512911.0}, {"date": "2023-06-07", "close": 38.5, "volume": 7309235.0}, {"date": "2023-06-08", "close": 38.48, "volume": 5723208.0}, {"date": "2023-06-09", "close": 37.14, "volume": 8511128.0}, {"date": "2023-06-12", "close": 37.39, "volume": 3003407.0}, {"date": "2023-06-13", "close": 36.89, "volume": 2196560.0}, {"date": "2023-06-14", "close": 37.0, "volume": 2522975.0}, {"date": "2023-06-15", "close": 36.9, "volume": 2505614.0}, {"date": "2023-06-16", "close": 36.45, "volume": 3931179.0}, {"date": "2023-06-20", "close": 36.17, "volume": 3051661.0}, {"date": "2023-06-21", "close": 36.35, "volume": 1666889.0}, {"date": "2023-06-22", "close": 36.28, "volume": 1544716.0}, {"date": "2023-06-23", "close": 36.06, "volume": 9864852.0}, {"date": "2023-06-26", "close": 36.13, "volume": 1413930.0}, {"date": "2023-06-27", "close": 36.0, "volume": 1096285.0}, {"date": "2023-06-28", "close": 36.07, "volume": 2527010.0}, {"date": "2023-06-29", "close": 36.49, "volume": 816886.0}, {"date": "2023-06-30", "close": 37.51, "volume": 1671941.0}, {"date": "2023-07-03", "close": 37.5, "volume": 754148.0}, {"date": "2023-07-05", "close": 37.5, "volume": 1501019.0}, {"date": "2023-07-06", "close": 37.33, "volume": 1140595.0}, {"date": "2023-07-07", "close": 37.39, "volume": 658507.0}, {"date": "2023-07-10", "close": 37.51, "volume": 1207743.0}, {"date": "2023-07-11", "close": 37.46, "volume": 1078583.0}, {"date": "2023-07-12", "close": 37.55, "volume": 1561582.0}, {"date": "2023-07-13", "close": 38.08, "volume": 1175057.0}, {"date": "2023-07-14", "close": 37.95, "volume": 1046940.0}, {"date": "2023-07-17", "close": 38.2, "volume": 959794.0}, {"date": "2023-07-18", "close": 38.38, "volume": 793037.0}, {"date": "2023-07-19", "close": 38.46, "volume": 839410.0}, {"date": "2023-07-20", "close": 37.92, "volume": 881674.0}, {"date": "2023-07-21", "close": 38.41, "volume": 898975.0}, {"date": "2023-07-24", "close": 38.77, "volume": 1195093.0}, {"date": "2023-07-25", "close": 39.45, "volume": 1635059.0}, {"date": "2023-07-26", "close": 39.45, "volume": 906546.0}, {"date": "2023-07-27", "close": 38.33, "volume": 1945008.0}, {"date": "2023-07-28", "close": 38.28, "volume": 1221874.0}, {"date": "2023-07-31", "close": 37.97, "volume": 1377857.0}, {"date": "2023-08-01", "close": 37.5, "volume": 2158303.0}, {"date": "2023-08-02", "close": 36.76, "volume": 2082813.0}, {"date": "2023-08-03", "close": 36.12, "volume": 1891967.0}, {"date": "2023-08-04", "close": 36.64, "volume": 1713356.0}, {"date": "2023-08-07", "close": 36.33, "volume": 1601116.0}, {"date": "2023-08-08", "close": 36.18, "volume": 1899710.0}, {"date": "2023-08-09", "close": 35.09, "volume": 4946574.0}, {"date": "2023-08-10", "close": 34.44, "volume": 3759700.0}, {"date": "2023-08-11", "close": 34.1, "volume": 1648900.0}, {"date": "2023-08-14", "close": 34.24, "volume": 3441040.0}, {"date": "2023-08-15", "close": 34.68, "volume": 2843525.0}, {"date": "2023-08-16", "close": 34.21, "volume": 1540910.0}, {"date": "2023-08-17", "close": 33.62, "volume": 1202278.0}, {"date": "2023-08-18", "close": 33.83, "volume": 1865443.0}, {"date": "2023-08-21", "close": 33.63, "volume": 1279846.0}, {"date": "2023-08-22", "close": 33.54, "volume": 1367269.0}, {"date": "2023-08-23", "close": 33.64, "volume": 1034724.0}, {"date": "2023-08-24", "close": 33.09, "volume": 1144321.0}, {"date": "2023-08-25", "close": 33.49, "volume": 1003121.0}, {"date": "2023-08-28", "close": 33.37, "volume": 1227336.0}, {"date": "2023-08-29", "close": 33.77, "volume": 1354640.0}, {"date": "2023-08-30", "close": 34.09, "volume": 1667592.0}, {"date": "2023-08-31", "close": 34.44, "volume": 1270675.0}, {"date": "2023-09-01", "close": 34.72, "volume": 986187.0}, {"date": "2023-09-05", "close": 33.57, "volume": 1551851.0}, {"date": "2023-09-06", "close": 33.73, "volume": 1238845.0}, {"date": "2023-09-07", "close": 33.85, "volume": 1350837.0}, {"date": "2023-09-08", "close": 33.85, "volume": 1058085.0}, {"date": "2023-09-11", "close": 33.31, "volume": 1449062.0}, {"date": "2023-09-12", "close": 32.92, "volume": 1891992.0}, {"date": "2023-09-13", "close": 32.12, "volume": 1515696.0}, {"date": "2023-09-14", "close": 32.31, "volume": 1890115.0}, {"date": "2023-09-15", "close": 32.07, "volume": 3267157.0}, {"date": "2023-09-18", "close": 32.51, "volume": 1294937.0}, {"date": "2023-09-19", "close": 32.59, "volume": 1049533.0}, {"date": "2023-09-20", "close": 32.63, "volume": 990070.0}, {"date": "2023-09-21", "close": 32.21, "volume": 1280408.0}, {"date": "2023-09-22", "close": 32.12, "volume": 1116759.0}, {"date": "2023-09-25", "close": 32.62, "volume": 1117835.0}, {"date": "2023-09-26", "close": 32.11, "volume": 1684806.0}, {"date": "2023-09-27", "close": 32.01, "volume": 1678701.0}, {"date": "2023-09-28", "close": 32.08, "volume": 1790623.0}, {"date": "2023-09-29", "close": 32.24, "volume": 1439121.0}, {"date": "2023-10-02", "close": 31.71, "volume": 1208400.0}, {"date": "2023-10-03", "close": 31.19, "volume": 1563246.0}, {"date": "2023-10-04", "close": 31.47, "volume": 1750409.0}, {"date": "2023-10-05", "close": 31.18, "volume": 1306838.0}, {"date": "2023-10-06", "close": 31.36, "volume": 1337322.0}, {"date": "2023-10-09", "close": 32.14, "volume": 1653624.0}, {"date": "2023-10-10", "close": 32.63, "volume": 1736304.0}, {"date": "2023-10-11", "close": 32.17, "volume": 1159034.0}, {"date": "2023-10-12", "close": 31.87, "volume": 1134839.0}, {"date": "2023-10-13", "close": 31.58, "volume": 1455815.0}, {"date": "2023-10-16", "close": 31.66, "volume": 2390644.0}, {"date": "2023-10-17", "close": 31.91, "volume": 1560291.0}, {"date": "2023-10-18", "close": 31.65, "volume": 1112985.0}, {"date": "2023-10-19", "close": 30.99, "volume": 1191059.0}, {"date": "2023-10-20", "close": 30.73, "volume": 1242622.0}, {"date": "2023-10-23", "close": 30.37, "volume": 1119603.0}, {"date": "2023-10-24", "close": 30.15, "volume": 1376838.0}, {"date": "2023-10-25", "close": 29.87, "volume": 1885308.0}, {"date": "2023-10-26", "close": 30.05, "volume": 1299119.0}, {"date": "2023-10-27", "close": 29.96, "volume": 1203638.0}, {"date": "2023-10-30", "close": 29.34, "volume": 1749242.0}, {"date": "2023-10-31", "close": 29.67, "volume": 2379373.0}, {"date": "2023-11-01", "close": 29.67, "volume": 1586850.0}, {"date": "2023-11-02", "close": 30.35, "volume": 1620516.0}, {"date": "2023-11-03", "close": 30.93, "volume": 1170589.0}, {"date": "2023-11-06", "close": 30.5, "volume": 1181728.0}, {"date": "2023-11-07", "close": 29.68, "volume": 2322497.0}, {"date": "2023-11-08", "close": 30.0, "volume": 2719324.0}, {"date": "2023-11-09", "close": 31.61, "volume": 4165157.0}, {"date": "2023-11-10", "close": 32.5, "volume": 3334789.0}, {"date": "2023-11-13", "close": 32.69, "volume": 2060310.0}, {"date": "2023-11-14", "close": 34.37, "volume": 2411640.0}, {"date": "2023-11-15", "close": 34.83, "volume": 2616262.0}, {"date": "2023-11-16", "close": 34.94, "volume": 1579834.0}, {"date": "2023-11-17", "close": 35.12, "volume": 1811635.0}, {"date": "2023-11-20", "close": 34.53, "volume": 3042164.0}, {"date": "2023-11-21", "close": 34.65, "volume": 1775733.0}, {"date": "2023-11-22", "close": 34.9, "volume": 1393168.0}, {"date": "2023-11-24", "close": 34.9, "volume": 547118.0}, {"date": "2023-11-27", "close": 34.8, "volume": 1420869.0}, {"date": "2023-11-28", "close": 34.43, "volume": 931755.0}, {"date": "2023-11-29", "close": 34.39, "volume": 1077867.0}, {"date": "2023-11-30", "close": 34.24, "volume": 1440154.0}, {"date": "2023-12-01", "close": 34.94, "volume": 1492576.0}, {"date": "2023-12-04", "close": 35.63, "volume": 1611686.0}, {"date": "2023-12-05", "close": 34.76, "volume": 1105262.0}, {"date": "2023-12-06", "close": 35.08, "volume": 1055779.0}, {"date": "2023-12-07", "close": 35.11, "volume": 777057.0}, {"date": "2023-12-08", "close": 35.05, "volume": 933713.0}, {"date": "2023-12-11", "close": 35.52, "volume": 2030672.0}, {"date": "2023-12-12", "close": 35.18, "volume": 1653879.0}, {"date": "2023-12-13", "close": 36.03, "volume": 1840750.0}, {"date": "2023-12-14", "close": 37.26, "volume": 2618102.0}, {"date": "2023-12-15", "close": 36.94, "volume": 4212556.0}, {"date": "2023-12-18", "close": 37.0, "volume": 1545625.0}, {"date": "2023-12-19", "close": 37.67, "volume": 1841375.0}, {"date": "2023-12-20", "close": 37.32, "volume": 1936959.0}, {"date": "2023-12-21", "close": 37.94, "volume": 1019533.0}, {"date": "2023-12-22", "close": 37.86, "volume": 843205.0}, {"date": "2023-12-26", "close": 38.46, "volume": 962809.0}, {"date": "2023-12-27", "close": 38.23, "volume": 1209157.0}, {"date": "2023-12-28", "close": 37.94, "volume": 767378.0}, {"date": "2023-12-29", "close": 37.58, "volume": 887766.0}, {"date": "2024-01-02", "close": 36.74, "volume": 1097225.0}, {"date": "2024-01-03", "close": 34.68, "volume": 1527173.0}, {"date": "2024-01-04", "close": 35.04, "volume": 1288652.0}, {"date": "2024-01-05", "close": 35.0, "volume": 1121105.0}, {"date": "2024-01-08", "close": 35.61, "volume": 839226.0}, {"date": "2024-01-09", "close": 35.35, "volume": 1015152.0}, {"date": "2024-01-10", "close": 35.21, "volume": 903832.0}, {"date": "2024-01-11", "close": 35.33, "volume": 953565.0}, {"date": "2024-01-12", "close": 34.94, "volume": 822644.0}, {"date": "2024-01-16", "close": 35.96, "volume": 1199936.0}, {"date": "2024-01-17", "close": 36.06, "volume": 974164.0}, {"date": "2024-01-18", "close": 36.56, "volume": 962159.0}, {"date": "2024-01-19", "close": 36.18, "volume": 1102346.0}, {"date": "2024-01-22", "close": 37.06, "volume": 1812451.0}, {"date": "2024-01-23", "close": 36.72, "volume": 962995.0}, {"date": "2024-01-24", "close": 36.45, "volume": 739365.0}, {"date": "2024-01-25", "close": 36.45, "volume": 743581.0}, {"date": "2024-01-26", "close": 36.52, "volume": 827482.0}, {"date": "2024-01-29", "close": 37.19, "volume": 820302.0}, {"date": "2024-01-30", "close": 36.95, "volume": 1453891.0}, {"date": "2024-01-31", "close": 36.49, "volume": 1326145.0}, {"date": "2024-02-01", "close": 36.96, "volume": 1205734.0}, {"date": "2024-02-02", "close": 36.38, "volume": 849102.0}, {"date": "2024-02-05", "close": 36.0, "volume": 1546356.0}, {"date": "2024-02-06", "close": 37.06, "volume": 2631055.0}, {"date": "2024-02-07", "close": 38.51, "volume": 1977007.0}, {"date": "2024-02-08", "close": 39.36, "volume": 1912674.0}, {"date": "2024-02-09", "close": 39.73, "volume": 2022860.0}, {"date": "2024-02-12", "close": 39.32, "volume": 1029574.0}, {"date": "2024-02-13", "close": 39.02, "volume": 1112043.0}, {"date": "2024-02-14", "close": 39.51, "volume": 948425.0}, {"date": "2024-02-15", "close": 39.79, "volume": 1051138.0}, {"date": "2024-02-16", "close": 40.4, "volume": 2743454.0}, {"date": "2024-02-20", "close": 40.74, "volume": 1290842.0}, {"date": "2024-02-21", "close": 40.91, "volume": 1362093.0}, {"date": "2024-02-22", "close": 41.12, "volume": 1471269.0}, {"date": "2024-02-23", "close": 41.67, "volume": 913623.0}, {"date": "2024-02-26", "close": 42.03, "volume": 1314411.0}, {"date": "2024-02-27", "close": 42.53, "volume": 828372.0}, {"date": "2024-02-28", "close": 42.4, "volume": 942732.0}, {"date": "2024-02-29", "close": 42.64, "volume": 1709040.0}, {"date": "2024-03-01", "close": 43.17, "volume": 996408.0}, {"date": "2024-03-04", "close": 44.14, "volume": 1670579.0}, {"date": "2024-03-05", "close": 43.75, "volume": 2651472.0}, {"date": "2024-03-06", "close": 43.2, "volume": 1111934.0}, {"date": "2024-03-07", "close": 43.6, "volume": 1318233.0}, {"date": "2024-03-08", "close": 43.63, "volume": 681654.0}, {"date": "2024-03-11", "close": 43.95, "volume": 936732.0}, {"date": "2024-03-12", "close": 43.77, "volume": 857925.0}, {"date": "2024-03-13", "close": 44.13, "volume": 1001368.0}, {"date": "2024-03-14", "close": 43.1, "volume": 1071739.0}, {"date": "2024-03-15", "close": 43.66, "volume": 3326369.0}, {"date": "2024-03-18", "close": 44.25, "volume": 985841.0}, {"date": "2024-03-19", "close": 44.93, "volume": 1168524.0}, {"date": "2024-03-20", "close": 44.38, "volume": 1225114.0}, {"date": "2024-03-21", "close": 44.99, "volume": 1007422.0}, {"date": "2024-03-22", "close": 44.49, "volume": 845095.0}, {"date": "2024-03-25", "close": 43.98, "volume": 991896.0}, {"date": "2024-03-26", "close": 43.48, "volume": 936573.0}, {"date": "2024-03-27", "close": 44.5, "volume": 699322.0}, {"date": "2024-03-28", "close": 44.57, "volume": 767747.0}, {"date": "2024-04-01", "close": 44.77, "volume": 825126.0}, {"date": "2024-04-02", "close": 43.53, "volume": 987676.0}, {"date": "2024-04-03", "close": 43.38, "volume": 1255926.0}, {"date": "2024-04-04", "close": 42.52, "volume": 938358.0}, {"date": "2024-04-05", "close": 43.27, "volume": 684525.0}, {"date": "2024-04-08", "close": 43.2, "volume": 887474.0}, {"date": "2024-04-09", "close": 42.85, "volume": 910586.0}, {"date": "2024-04-10", "close": 42.56, "volume": 1358731.0}, {"date": "2024-04-11", "close": 42.81, "volume": 637128.0}, {"date": "2024-04-12", "close": 41.75, "volume": 876057.0}, {"date": "2024-04-15", "close": 41.7, "volume": 1311698.0}, {"date": "2024-04-16", "close": 41.66, "volume": 814520.0}, {"date": "2024-04-17", "close": 41.24, "volume": 637898.0}, {"date": "2024-04-18", "close": 41.19, "volume": 745821.0}, {"date": "2024-04-19", "close": 41.19, "volume": 985801.0}, {"date": "2024-04-22", "close": 41.83, "volume": 1198373.0}, {"date": "2024-04-23", "close": 42.23, "volume": 774423.0}, {"date": "2024-04-24", "close": 42.61, "volume": 949824.0}, {"date": "2024-04-25", "close": 42.52, "volume": 921170.0}, {"date": "2024-04-26", "close": 42.86, "volume": 607989.0}, {"date": "2024-04-29", "close": 42.59, "volume": 1372572.0}, {"date": "2024-04-30", "close": 42.52, "volume": 1124157.0}, {"date": "2024-05-01", "close": 42.5, "volume": 1087372.0}, {"date": "2024-05-02", "close": 42.54, "volume": 1453882.0}, {"date": "2024-05-03", "close": 43.62, "volume": 996378.0}, {"date": "2024-05-06", "close": 43.87, "volume": 1310752.0}, {"date": "2024-05-07", "close": 44.21, "volume": 1949210.0}, {"date": "2024-05-08", "close": 42.19, "volume": 2929579.0}, {"date": "2024-05-09", "close": 41.94, "volume": 1315997.0}, {"date": "2024-05-10", "close": 42.0, "volume": 1193002.0}, {"date": "2024-05-13", "close": 41.82, "volume": 1304604.0}, {"date": "2024-05-14", "close": 41.86, "volume": 997635.0}, {"date": "2024-05-15", "close": 43.02, "volume": 1114575.0}, {"date": "2024-05-16", "close": 42.24, "volume": 784373.0}, {"date": "2024-05-17", "close": 41.77, "volume": 1153853.0}, {"date": "2024-05-20", "close": 41.41, "volume": 1244946.0}, {"date": "2024-05-21", "close": 41.22, "volume": 783820.0}, {"date": "2024-05-22", "close": 41.05, "volume": 714765.0}, {"date": "2024-05-23", "close": 39.97, "volume": 607332.0}, {"date": "2024-05-24", "close": 40.53, "volume": 795667.0}, {"date": "2024-05-28", "close": 40.38, "volume": 1447648.0}, {"date": "2024-05-29", "close": 39.54, "volume": 844061.0}, {"date": "2024-05-30", "close": 40.17, "volume": 1040376.0}, {"date": "2024-05-31", "close": 40.6, "volume": 1289987.0}, {"date": "2024-06-03", "close": 41.14, "volume": 1198562.0}, {"date": "2024-06-04", "close": 40.38, "volume": 893557.0}, {"date": "2024-06-05", "close": 41.21, "volume": 1088423.0}, {"date": "2024-06-06", "close": 41.61, "volume": 1097387.0}, {"date": "2024-06-07", "close": 40.93, "volume": 886839.0}, {"date": "2024-06-10", "close": 40.7, "volume": 752885.0}, {"date": "2024-06-11", "close": 40.6, "volume": 772171.0}, {"date": "2024-06-12", "close": 41.72, "volume": 1076730.0}, {"date": "2024-06-13", "close": 41.48, "volume": 857639.0}, {"date": "2024-06-14", "close": 41.21, "volume": 1024025.0}, {"date": "2024-06-17", "close": 41.97, "volume": 875552.0}, {"date": "2024-06-18", "close": 42.32, "volume": 806207.0}, {"date": "2024-06-20", "close": 41.44, "volume": 1193109.0}, {"date": "2024-06-21", "close": 41.81, "volume": 2271060.0}, {"date": "2024-06-24", "close": 42.55, "volume": 899976.0}, {"date": "2024-06-25", "close": 42.15, "volume": 602319.0}, {"date": "2024-06-26", "close": 42.59, "volume": 722003.0}, {"date": "2024-06-27", "close": 42.74, "volume": 677709.0}, {"date": "2024-06-28", "close": 43.2, "volume": 4368069.0}, {"date": "2024-07-01", "close": 42.08, "volume": 1054975.0}, {"date": "2024-07-02", "close": 42.83, "volume": 1013558.0}, {"date": "2024-07-03", "close": 42.97, "volume": 502010.0}, {"date": "2024-07-05", "close": 42.84, "volume": 1716745.0}, {"date": "2024-07-08", "close": 43.83, "volume": 1674555.0}, {"date": "2024-07-09", "close": 43.79, "volume": 1499580.0}, {"date": "2024-07-10", "close": 44.65, "volume": 1417069.0}, {"date": "2024-07-11", "close": 44.7, "volume": 1343672.0}, {"date": "2024-07-12", "close": 45.78, "volume": 1268191.0}, {"date": "2024-07-15", "close": 45.85, "volume": 1332614.0}, {"date": "2024-07-16", "close": 47.6, "volume": 1170734.0}, {"date": "2024-07-17", "close": 47.14, "volume": 858191.0}, {"date": "2024-07-18", "close": 46.74, "volume": 856238.0}, {"date": "2024-07-19", "close": 46.02, "volume": 768730.0}, {"date": "2024-07-22", "close": 45.87, "volume": 1038870.0}, {"date": "2024-07-23", "close": 45.86, "volume": 1161440.0}, {"date": "2024-07-24", "close": 44.57, "volume": 1491593.0}, {"date": "2024-07-25", "close": 44.7, "volume": 1127830.0}, {"date": "2024-07-26", "close": 45.6, "volume": 707290.0}, {"date": "2024-07-29", "close": 45.89, "volume": 1023971.0}, {"date": "2024-07-30", "close": 45.16, "volume": 1466447.0}, {"date": "2024-07-31", "close": 46.5, "volume": 1961499.0}, {"date": "2024-08-01", "close": 45.99, "volume": 1686960.0}, {"date": "2024-08-02", "close": 44.83, "volume": 1270037.0}, {"date": "2024-08-05", "close": 43.05, "volume": 1877028.0}, {"date": "2024-08-06", "close": 43.0, "volume": 2241516.0}, {"date": "2024-08-07", "close": 38.64, "volume": 5253413.0}, {"date": "2024-08-08", "close": 39.76, "volume": 2291966.0}, {"date": "2024-08-09", "close": 39.87, "volume": 1702684.0}, {"date": "2024-08-12", "close": 38.99, "volume": 1092410.0}, {"date": "2024-08-13", "close": 39.69, "volume": 1417634.0}, {"date": "2024-08-14", "close": 40.18, "volume": 1402085.0}, {"date": "2024-08-15", "close": 40.88, "volume": 960110.0}, {"date": "2024-08-16", "close": 40.91, "volume": 731894.0}, {"date": "2024-08-19", "close": 40.75, "volume": 755705.0}, {"date": "2024-08-20", "close": 40.29, "volume": 1390815.0}, {"date": "2024-08-21", "close": 41.53, "volume": 1416050.0}, {"date": "2024-08-22", "close": 41.44, "volume": 645232.0}, {"date": "2024-08-23", "close": 41.76, "volume": 824353.0}, {"date": "2024-08-26", "close": 41.67, "volume": 1296435.0}, {"date": "2024-08-27", "close": 41.99, "volume": 758831.0}, {"date": "2024-08-28", "close": 42.01, "volume": 1019189.0}, {"date": "2024-08-29", "close": 42.53, "volume": 895771.0}, {"date": "2024-08-30", "close": 42.2, "volume": 1201689.0}, {"date": "2024-09-03", "close": 41.05, "volume": 1275537.0}, {"date": "2024-09-04", "close": 40.59, "volume": 996507.0}, {"date": "2024-09-05", "close": 40.02, "volume": 1587113.0}, {"date": "2024-09-06", "close": 39.37, "volume": 1786307.0}, {"date": "2024-09-09", "close": 39.0, "volume": 946078.0}, {"date": "2024-09-10", "close": 38.86, "volume": 1391272.0}, {"date": "2024-09-11", "close": 39.77, "volume": 1365317.0}, {"date": "2024-09-12", "close": 40.1, "volume": 818396.0}, {"date": "2024-09-13", "close": 40.8, "volume": 927312.0}, {"date": "2024-09-16", "close": 40.74, "volume": 1152568.0}, {"date": "2024-09-17", "close": 41.13, "volume": 1103398.0}, {"date": "2024-09-18", "close": 41.03, "volume": 721893.0}, {"date": "2024-09-19", "close": 41.6, "volume": 927346.0}, {"date": "2024-09-20", "close": 41.21, "volume": 1749741.0}, {"date": "2024-09-23", "close": 41.4, "volume": 1120797.0}, {"date": "2024-09-24", "close": 41.64, "volume": 1092943.0}, {"date": "2024-09-25", "close": 41.96, "volume": 902591.0}, {"date": "2024-09-26", "close": 42.46, "volume": 1050744.0}, {"date": "2024-09-27", "close": 41.85, "volume": 797983.0}, {"date": "2024-09-30", "close": 41.85, "volume": 964031.0}, {"date": "2024-10-01", "close": 41.39, "volume": 1039250.0}, {"date": "2024-10-02", "close": 41.35, "volume": 1914853.0}, {"date": "2024-10-03", "close": 40.58, "volume": 1275898.0}, {"date": "2024-10-04", "close": 41.27, "volume": 1471777.0}, {"date": "2024-10-07", "close": 40.26, "volume": 1001696.0}, {"date": "2024-10-08", "close": 39.86, "volume": 952169.0}, {"date": "2024-10-09", "close": 40.29, "volume": 1020045.0}, {"date": "2024-10-10", "close": 40.3, "volume": 1223425.0}, {"date": "2024-10-11", "close": 40.74, "volume": 970184.0}, {"date": "2024-10-14", "close": 41.23, "volume": 1160913.0}, {"date": "2024-10-15", "close": 41.48, "volume": 1046555.0}, {"date": "2024-10-16", "close": 42.43, "volume": 960390.0}, {"date": "2024-10-17", "close": 42.05, "volume": 757034.0}, {"date": "2024-10-18", "close": 41.79, "volume": 1228491.0}, {"date": "2024-10-21", "close": 41.56, "volume": 814489.0}, {"date": "2024-10-22", "close": 41.79, "volume": 1047480.0}, {"date": "2024-10-23", "close": 41.89, "volume": 865885.0}, {"date": "2024-10-24", "close": 41.72, "volume": 651462.0}, {"date": "2024-10-25", "close": 41.48, "volume": 631795.0}, {"date": "2024-10-28", "close": 42.17, "volume": 862935.0}, {"date": "2024-10-29", "close": 41.62, "volume": 1307931.0}, {"date": "2024-10-30", "close": 40.45, "volume": 995976.0}, {"date": "2024-10-31", "close": 40.28, "volume": 806777.0}, {"date": "2024-11-01", "close": 40.37, "volume": 951736.0}, {"date": "2024-11-04", "close": 40.7, "volume": 640496.0}, {"date": "2024-11-05", "close": 41.11, "volume": 1003119.0}, {"date": "2024-11-06", "close": 42.91, "volume": 1425188.0}, {"date": "2024-11-07", "close": 43.41, "volume": 1030595.0}, {"date": "2024-11-08", "close": 42.93, "volume": 703097.0}, {"date": "2024-11-11", "close": 43.24, "volume": 965297.0}, {"date": "2024-11-12", "close": 42.61, "volume": 986583.0}, {"date": "2024-11-13", "close": 42.6, "volume": 975105.0}, {"date": "2024-11-14", "close": 42.86, "volume": 817520.0}, {"date": "2024-11-15", "close": 42.32, "volume": 878608.0}, {"date": "2024-11-18", "close": 42.33, "volume": 2181702.0}, {"date": "2024-11-19", "close": 38.65, "volume": 4224137.0}, {"date": "2024-11-20", "close": 38.48, "volume": 1771443.0}, {"date": "2024-11-21", "close": 38.56, "volume": 1936554.0}, {"date": "2024-11-22", "close": 38.57, "volume": 1541945.0}, {"date": "2024-11-25", "close": 39.49, "volume": 1983064.0}, {"date": "2024-11-26", "close": 38.79, "volume": 1330505.0}, {"date": "2024-11-27", "close": 40.1, "volume": 1315889.0}, {"date": "2024-11-29", "close": 39.71, "volume": 1232452.0}, {"date": "2024-12-02", "close": 39.44, "volume": 1253105.0}, {"date": "2024-12-03", "close": 39.15, "volume": 1458186.0}, {"date": "2024-12-04", "close": 38.89, "volume": 1502721.0}, {"date": "2024-12-05", "close": 38.05, "volume": 1658532.0}, {"date": "2024-12-06", "close": 37.69, "volume": 1360246.0}, {"date": "2024-12-09", "close": 39.06, "volume": 2379337.0}, {"date": "2024-12-10", "close": 39.43, "volume": 3207614.0}, {"date": "2024-12-11", "close": 39.66, "volume": 1551082.0}, {"date": "2024-12-12", "close": 38.89, "volume": 2072727.0}, {"date": "2024-12-13", "close": 38.36, "volume": 1331787.0}, {"date": "2024-12-16", "close": 37.69, "volume": 1298013.0}, {"date": "2024-12-17", "close": 37.78, "volume": 1268338.0}, {"date": "2024-12-18", "close": 36.78, "volume": 1565205.0}, {"date": "2024-12-19", "close": 36.27, "volume": 1686357.0}, {"date": "2024-12-20", "close": 36.55, "volume": 2993256.0}, {"date": "2024-12-23", "close": 36.54, "volume": 928244.0}, {"date": "2024-12-24", "close": 36.82, "volume": 492988.0}, {"date": "2024-12-26", "close": 36.91, "volume": 1023031.0}, {"date": "2024-12-27", "close": 36.37, "volume": 729052.0}, {"date": "2024-12-30", "close": 36.24, "volume": 1055944.0}, {"date": "2024-12-31", "close": 36.18, "volume": 1399471.0}, {"date": "2025-01-02", "close": 35.84, "volume": 1284884.0}, {"date": "2025-01-03", "close": 35.81, "volume": 1303417.0}, {"date": "2025-01-06", "close": 35.41, "volume": 1423979.0}, {"date": "2025-01-07", "close": 34.81, "volume": 1577184.0}, {"date": "2025-01-08", "close": 34.87, "volume": 995738.0}, {"date": "2025-01-10", "close": 34.74, "volume": 1386864.0}, {"date": "2025-01-13", "close": 35.39, "volume": 1147283.0}, {"date": "2025-01-14", "close": 35.8, "volume": 1374569.0}, {"date": "2025-01-15", "close": 36.7, "volume": 1656979.0}, {"date": "2025-01-16", "close": 36.48, "volume": 1194761.0}, {"date": "2025-01-17", "close": 36.22, "volume": 882709.0}, {"date": "2025-01-21", "close": 36.45, "volume": 1650475.0}, {"date": "2025-01-22", "close": 35.96, "volume": 1166942.0}, {"date": "2025-01-23", "close": 36.39, "volume": 1954299.0}, {"date": "2025-01-24", "close": 36.99, "volume": 1505529.0}, {"date": "2025-01-27", "close": 37.61, "volume": 1312005.0}, {"date": "2025-01-28", "close": 37.15, "volume": 1011649.0}, {"date": "2025-01-29", "close": 37.42, "volume": 1475775.0}, {"date": "2025-01-30", "close": 37.74, "volume": 1483824.0}, {"date": "2025-01-31", "close": 37.11, "volume": 1790171.0}, {"date": "2025-02-03", "close": 36.65, "volume": 2220375.0}, {"date": "2025-02-04", "close": 36.63, "volume": 2131494.0}, {"date": "2025-02-05", "close": 36.84, "volume": 1899919.0}, {"date": "2025-02-06", "close": 39.58, "volume": 3773300.0}, {"date": "2025-02-07", "close": 38.7, "volume": 2727771.0}, {"date": "2025-02-10", "close": 40.19, "volume": 2940930.0}, {"date": "2025-02-11", "close": 40.1, "volume": 1603050.0}, {"date": "2025-02-12", "close": 39.63, "volume": 2245071.0}, {"date": "2025-02-13", "close": 40.1, "volume": 1654500.0}, {"date": "2025-02-14", "close": 39.68, "volume": 2027706.0}, {"date": "2025-02-18", "close": 38.15, "volume": 3176603.0}, {"date": "2025-02-19", "close": 38.0, "volume": 1664921.0}, {"date": "2025-02-20", "close": 37.92, "volume": 806397.0}, {"date": "2025-02-21", "close": 36.45, "volume": 1265194.0}, {"date": "2025-02-24", "close": 36.84, "volume": 1257485.0}, {"date": "2025-02-25", "close": 37.44, "volume": 1154085.0}, {"date": "2025-02-26", "close": 36.98, "volume": 973895.0}, {"date": "2025-02-27", "close": 36.63, "volume": 740041.0}, {"date": "2025-02-28", "close": 36.88, "volume": 1229063.0}, {"date": "2025-03-03", "close": 35.66, "volume": 1404799.0}, {"date": "2025-03-04", "close": 35.26, "volume": 1826295.0}, {"date": "2025-03-05", "close": 35.54, "volume": 1341073.0}, {"date": "2025-03-06", "close": 35.23, "volume": 1100017.0}, {"date": "2025-03-07", "close": 35.15, "volume": 1597186.0}, {"date": "2025-03-10", "close": 34.44, "volume": 2193585.0}, {"date": "2025-03-11", "close": 34.99, "volume": 2262331.0}, {"date": "2025-03-12", "close": 34.56, "volume": 1695545.0}, {"date": "2025-03-13", "close": 34.82, "volume": 2063498.0}, {"date": "2025-03-14", "close": 35.42, "volume": 1348448.0}, {"date": "2025-03-17", "close": 36.15, "volume": 1224101.0}, {"date": "2025-03-18", "close": 35.91, "volume": 1125754.0}, {"date": "2025-03-19", "close": 36.27, "volume": 1011688.0}, {"date": "2025-03-20", "close": 35.61, "volume": 879593.0}, {"date": "2025-03-21", "close": 35.34, "volume": 2066306.0}, {"date": "2025-03-24", "close": 35.92, "volume": 1312212.0}, {"date": "2025-03-25", "close": 34.85, "volume": 1730040.0}, {"date": "2025-03-26", "close": 35.34, "volume": 1383084.0}, {"date": "2025-03-27", "close": 35.28, "volume": 1436266.0}, {"date": "2025-03-28", "close": 35.1, "volume": 1803010.0}, {"date": "2025-03-31", "close": 34.81, "volume": 1047074.0}, {"date": "2025-04-01", "close": 35.07, "volume": 1219583.0}, {"date": "2025-04-02", "close": 35.84, "volume": 1754780.0}, {"date": "2025-04-03", "close": 34.47, "volume": 1871867.0}, {"date": "2025-04-04", "close": 34.51, "volume": 3070928.0}, {"date": "2025-04-07", "close": 33.03, "volume": 2282527.0}, {"date": "2025-04-08", "close": 31.48, "volume": 1811115.0}, {"date": "2025-04-09", "close": 33.32, "volume": 3061716.0}, {"date": "2025-04-10", "close": 32.75, "volume": 1905314.0}, {"date": "2025-04-11", "close": 34.01, "volume": 2491517.0}, {"date": "2025-04-14", "close": 34.43, "volume": 1536447.0}, {"date": "2025-04-15", "close": 34.03, "volume": 1099569.0}, {"date": "2025-04-16", "close": 33.21, "volume": 2449829.0}, {"date": "2025-04-17", "close": 33.48, "volume": 910878.0}, {"date": "2025-04-21", "close": 33.0, "volume": 985757.0}, {"date": "2025-04-22", "close": 33.75, "volume": 1200169.0}, {"date": "2025-04-23", "close": 34.26, "volume": 1457425.0}, {"date": "2025-04-24", "close": 34.82, "volume": 1421895.0}, {"date": "2025-04-25", "close": 34.67, "volume": 1042751.0}, {"date": "2025-04-28", "close": 34.3, "volume": 1386859.0}, {"date": "2025-04-29", "close": 34.09, "volume": 1481836.0}, {"date": "2025-04-30", "close": 34.26, "volume": 1212779.0}, {"date": "2025-05-01", "close": 33.76, "volume": 2080065.0}, {"date": "2025-05-02", "close": 33.99, "volume": 1404617.0}, {"date": "2025-05-05", "close": 34.46, "volume": 1806695.0}, {"date": "2025-05-06", "close": 35.06, "volume": 1498001.0}, {"date": "2025-05-07", "close": 34.57, "volume": 1766649.0}, {"date": "2025-05-08", "close": 33.9, "volume": 4550031.0}, {"date": "2025-05-09", "close": 33.0, "volume": 2487938.0}, {"date": "2025-05-12", "close": 34.98, "volume": 3255109.0}, {"date": "2025-05-13", "close": 34.89, "volume": 1168810.0}, {"date": "2025-05-14", "close": 34.93, "volume": 1596122.0}, {"date": "2025-05-15", "close": 34.22, "volume": 1320149.0}, {"date": "2025-05-16", "close": 34.91, "volume": 1356095.0}, {"date": "2025-05-19", "close": 34.96, "volume": 1569992.0}, {"date": "2025-05-20", "close": 35.5, "volume": 2088433.0}, {"date": "2025-05-21", "close": 33.61, "volume": 1523947.0}, {"date": "2025-05-22", "close": 34.2, "volume": 1520352.0}, {"date": "2025-05-23", "close": 33.96, "volume": 1277948.0}, {"date": "2025-05-27", "close": 33.91, "volume": 1175651.0}, {"date": "2025-05-28", "close": 34.22, "volume": 1568081.0}, {"date": "2025-05-29", "close": 33.96, "volume": 1197456.0}, {"date": "2025-05-30", "close": 34.59, "volume": 1834407.0}, {"date": "2025-06-02", "close": 34.36, "volume": 1506985.0}, {"date": "2025-06-03", "close": 36.65, "volume": 3007829.0}, {"date": "2025-06-04", "close": 36.63, "volume": 1675448.0}, {"date": "2025-06-05", "close": 36.54, "volume": 1384299.0}, {"date": "2025-06-06", "close": 36.64, "volume": 825263.0}, {"date": "2025-06-09", "close": 36.76, "volume": 2996216.0}, {"date": "2025-06-10", "close": 36.6, "volume": 1686761.0}, {"date": "2025-06-11", "close": 35.99, "volume": 1239372.0}, {"date": "2025-06-12", "close": 36.45, "volume": 2895341.0}, {"date": "2025-06-13", "close": 35.38, "volume": 2713591.0}, {"date": "2025-06-16", "close": 36.4, "volume": 2060148.0}, {"date": "2025-06-17", "close": 36.74, "volume": 2391069.0}, {"date": "2025-06-18", "close": 36.46, "volume": 3505547.0}, {"date": "2025-06-20", "close": 36.99, "volume": 2541075.0}, {"date": "2025-06-23", "close": 37.04, "volume": 1765194.0}, {"date": "2025-06-24", "close": 37.41, "volume": 1688900.0}, {"date": "2025-06-25", "close": 36.98, "volume": 1132167.0}, {"date": "2025-06-26", "close": 37.04, "volume": 1353873.0}, {"date": "2025-06-27", "close": 38.2, "volume": 3308954.0}, {"date": "2025-06-30", "close": 37.87, "volume": 1885779.0}, {"date": "2025-07-01", "close": 39.28, "volume": 2862963.0}, {"date": "2025-07-02", "close": 38.89, "volume": 2050675.0}, {"date": "2025-07-03", "close": 39.72, "volume": 800684.0}, {"date": "2025-07-07", "close": 39.04, "volume": 2010530.0}, {"date": "2025-07-08", "close": 38.97, "volume": 1847591.0}, {"date": "2025-07-09", "close": 39.06, "volume": 1527938.0}, {"date": "2025-07-10", "close": 39.05, "volume": 1941975.0}, {"date": "2025-07-11", "close": 38.58, "volume": 1424425.0}, {"date": "2025-07-14", "close": 38.0, "volume": 1887677.0}, {"date": "2025-07-15", "close": 37.38, "volume": 1678517.0}, {"date": "2025-07-16", "close": 35.8, "volume": 2529596.0}, {"date": "2025-07-17", "close": 36.23, "volume": 2236398.0}, {"date": "2025-07-18", "close": 36.37, "volume": 1257788.0}, {"date": "2025-07-21", "close": 35.85, "volume": 1390588.0}, {"date": "2025-07-22", "close": 37.54, "volume": 2448417.0}, {"date": "2025-07-23", "close": 37.04, "volume": 1653026.0}, {"date": "2025-07-24", "close": 35.45, "volume": 2295791.0}, {"date": "2025-07-25", "close": 35.88, "volume": 1654041.0}, {"date": "2025-07-28", "close": 35.84, "volume": 1218252.0}, {"date": "2025-07-29", "close": 35.75, "volume": 1738280.0}, {"date": "2025-07-30", "close": 35.26, "volume": 2150353.0}, {"date": "2025-07-31", "close": 35.25, "volume": 1671600.0}, {"date": "2025-08-01", "close": 35.02, "volume": 1727334.0}, {"date": "2025-08-04", "close": 35.37, "volume": 1941606.0}, {"date": "2025-08-05", "close": 36.25, "volume": 3260849.0}, {"date": "2025-08-06", "close": 37.91, "volume": 3074185.0}, {"date": "2025-08-07", "close": 38.74, "volume": 2202056.0}, {"date": "2025-08-08", "close": 38.4, "volume": 2132672.0}, {"date": "2025-08-11", "close": 38.57, "volume": 1390083.0}, {"date": "2025-08-12", "close": 38.72, "volume": 1367617.0}, {"date": "2025-08-13", "close": 39.87, "volume": 1825477.0}, {"date": "2025-08-14", "close": 39.4, "volume": 907550.0}, {"date": "2025-08-15", "close": 39.33, "volume": 1467138.0}, {"date": "2025-08-18", "close": 39.63, "volume": 1683625.0}, {"date": "2025-08-19", "close": 39.12, "volume": 2176273.0}, {"date": "2025-08-20", "close": 38.9, "volume": 1173743.0}, {"date": "2025-08-21", "close": 38.88, "volume": 950137.0}, {"date": "2025-08-22", "close": 39.85, "volume": 857417.0}, {"date": "2025-08-25", "close": 39.27, "volume": 1141620.0}, {"date": "2025-08-26", "close": 39.33, "volume": 1329208.0}, {"date": "2025-08-27", "close": 39.63, "volume": 1409144.0}, {"date": "2025-08-28", "close": 39.06, "volume": 1266207.0}, {"date": "2025-08-29", "close": 38.78, "volume": 1527125.0}, {"date": "2025-09-02", "close": 38.43, "volume": 1396450.0}, {"date": "2025-09-03", "close": 38.36, "volume": 868411.0}, {"date": "2025-09-04", "close": 38.96, "volume": 1349196.0}, {"date": "2025-09-05", "close": 39.04, "volume": 1239905.0}, {"date": "2025-09-08", "close": 39.98, "volume": 2541656.0}, {"date": "2025-09-09", "close": 39.76, "volume": 2087395.0}, {"date": "2025-09-10", "close": 39.37, "volume": 2403166.0}, {"date": "2025-09-11", "close": 40.55, "volume": 1774026.0}, {"date": "2025-09-12", "close": 40.47, "volume": 1224422.0}, {"date": "2025-09-15", "close": 40.17, "volume": 1523412.0}, {"date": "2025-09-16", "close": 40.67, "volume": 1274846.0}, {"date": "2025-09-17", "close": 40.54, "volume": 1957902.0}, {"date": "2025-09-18", "close": 39.9, "volume": 1344010.0}, {"date": "2025-09-19", "close": 38.67, "volume": 2105492.0}, {"date": "2025-09-22", "close": 37.62, "volume": 2265579.0}, {"date": "2025-09-23", "close": 37.4, "volume": 1755667.0}, {"date": "2025-09-24", "close": 37.3, "volume": 1585950.0}, {"date": "2025-09-25", "close": 36.81, "volume": 2122114.0}, {"date": "2025-09-26", "close": 36.67, "volume": 1035233.0}, {"date": "2025-09-29", "close": 35.91, "volume": 2507781.0}, {"date": "2025-09-30", "close": 35.91, "volume": 1846954.0}, {"date": "2025-10-01", "close": 35.82, "volume": 1985920.0}, {"date": "2025-10-02", "close": 36.07, "volume": 1230316.0}, {"date": "2025-10-03", "close": 35.76, "volume": 1375428.0}, {"date": "2025-10-06", "close": 34.96, "volume": 1945683.0}, {"date": "2025-10-07", "close": 34.61, "volume": 1703036.0}, {"date": "2025-10-08", "close": 34.47, "volume": 1193832.0}, {"date": "2025-10-09", "close": 34.0, "volume": 1707929.0}, {"date": "2025-10-10", "close": 33.27, "volume": 2100837.0}, {"date": "2025-10-13", "close": 35.25, "volume": 2522365.0}, {"date": "2025-10-14", "close": 35.53, "volume": 2321622.0}, {"date": "2025-10-15", "close": 35.22, "volume": 1926531.0}, {"date": "2025-10-16", "close": 34.6, "volume": 1305394.0}, {"date": "2025-10-17", "close": 34.85, "volume": 1009847.0}, {"date": "2025-10-20", "close": 34.9, "volume": 1100175.0}, {"date": "2025-10-21", "close": 35.03, "volume": 1222260.0}, {"date": "2025-10-22", "close": 34.17, "volume": 1382594.0}, {"date": "2025-10-23", "close": 33.83, "volume": 1340415.0}, {"date": "2025-10-24", "close": 33.71, "volume": 1078454.0}, {"date": "2025-10-27", "close": 33.59, "volume": 1507926.0}, {"date": "2025-10-28", "close": 33.71, "volume": 1247421.0}, {"date": "2025-10-29", "close": 32.71, "volume": 2405899.0}, {"date": "2025-10-30", "close": 33.25, "volume": 2969447.0}, {"date": "2025-10-31", "close": 33.01, "volume": 2304655.0}, {"date": "2025-11-03", "close": 31.6, "volume": 2202646.0}, {"date": "2025-11-04", "close": 32.19, "volume": 2505557.0}, {"date": "2025-11-05", "close": 32.07, "volume": 1581593.0}, {"date": "2025-11-06", "close": 31.29, "volume": 1984276.0}, {"date": "2025-11-07", "close": 31.56, "volume": 1730922.0}, {"date": "2025-11-10", "close": 31.37, "volume": 2083322.0}, {"date": "2025-11-11", "close": 31.7, "volume": 1401537.0}, {"date": "2025-11-12", "close": 32.02, "volume": 1357438.0}, {"date": "2025-11-13", "close": 31.8, "volume": 1386213.0}, {"date": "2025-11-14", "close": 31.44, "volume": 1347212.0}, {"date": "2025-11-17", "close": 31.32, "volume": 2369732.0}, {"date": "2025-11-18", "close": 31.42, "volume": 3361919.0}, {"date": "2025-11-19", "close": 30.64, "volume": 4520258.0}, {"date": "2025-11-20", "close": 30.19, "volume": 3978039.0}, {"date": "2025-11-21", "close": 31.21, "volume": 2304112.0}, {"date": "2025-11-24", "close": 30.38, "volume": 2284104.0}, {"date": "2025-11-25", "close": 31.62, "volume": 2804154.0}, {"date": "2025-11-26", "close": 31.35, "volume": 1514189.0}, {"date": "2025-11-28", "close": 31.31, "volume": 898149.0}, {"date": "2025-12-01", "close": 30.29, "volume": 2046494.0}, {"date": "2025-12-02", "close": 30.18, "volume": 2443018.0}, {"date": "2025-12-03", "close": 30.56, "volume": 1794947.0}, {"date": "2025-12-04", "close": 30.68, "volume": 4576444.0}, {"date": "2025-12-05", "close": 30.5, "volume": 4705243.0}, {"date": "2025-12-08", "close": 31.31, "volume": 3390381.0}, {"date": "2025-12-09", "close": 30.0, "volume": 3663032.0}, {"date": "2025-12-10", "close": 30.98, "volume": 2536039.0}, {"date": "2025-12-11", "close": 30.53, "volume": 2418154.0}, {"date": "2025-12-12", "close": 31.03, "volume": 3460967.0}, {"date": "2025-12-15", "close": 31.05, "volume": 5365214.0}, {"date": "2025-12-16", "close": 30.76, "volume": 2162531.0}, {"date": "2025-12-17", "close": 30.05, "volume": 4238882.0}, {"date": "2025-12-18", "close": 30.42, "volume": 2955005.0}, {"date": "2025-12-19", "close": 29.55, "volume": 4484635.0}, {"date": "2025-12-22", "close": 29.8, "volume": 1876271.0}, {"date": "2025-12-23", "close": 29.86, "volume": 1759734.0}, {"date": "2025-12-24", "close": 30.32, "volume": 1211442.0}, {"date": "2025-12-26", "close": 30.09, "volume": 1587123.0}, {"date": "2025-12-29", "close": 29.55, "volume": 1791466.0}, {"date": "2025-12-30", "close": 29.45, "volume": 1843731.0}, {"date": "2025-12-31", "close": 29.06, "volume": 1541564.0}, {"date": "2026-01-02", "close": 28.87, "volume": 1406784.0}, {"date": "2026-01-05", "close": 29.84, "volume": 2540131.0}, {"date": "2026-01-06", "close": 30.34, "volume": 2008177.0}, {"date": "2026-01-07", "close": 30.24, "volume": 1797410.0}, {"date": "2026-01-08", "close": 31.51, "volume": 2341086.0}, {"date": "2026-01-09", "close": 32.22, "volume": 1981659.0}, {"date": "2026-01-12", "close": 31.97, "volume": 1436039.0}, {"date": "2026-01-13", "close": 31.43, "volume": 1798719.0}, {"date": "2026-01-14", "close": 31.49, "volume": 1189937.0}, {"date": "2026-01-15", "close": 31.82, "volume": 1300724.0}, {"date": "2026-01-16", "close": 31.5, "volume": 1252305.0}, {"date": "2026-01-20", "close": 31.3, "volume": 1763069.0}, {"date": "2026-01-21", "close": 32.5, "volume": 1607934.0}, {"date": "2026-01-22", "close": 33.21, "volume": 3459863.0}, {"date": "2026-01-23", "close": 32.97, "volume": 3222398.0}, {"date": "2026-01-26", "close": 33.01, "volume": 1817424.0}, {"date": "2026-01-27", "close": 33.2, "volume": 2274779.0}, {"date": "2026-01-28", "close": 32.84, "volume": 2024941.0}, {"date": "2026-01-29", "close": 32.56, "volume": 1722289.0}, {"date": "2026-01-30", "close": 32.72, "volume": 1976134.0}, {"date": "2026-02-02", "close": 33.13, "volume": 2437992.0}, {"date": "2026-02-03", "close": 33.29, "volume": 3386920.0}, {"date": "2026-02-04", "close": 35.6, "volume": 4595135.0}, {"date": "2026-02-05", "close": 36.76, "volume": 3956434.0}, {"date": "2026-02-06", "close": 37.53, "volume": 3295600.0}, {"date": "2026-02-09", "close": 36.99, "volume": 2215213.0}, {"date": "2026-02-10", "close": 37.99, "volume": 2438962.0}, {"date": "2026-02-11", "close": 38.87, "volume": 1735415.0}, {"date": "2026-02-12", "close": 37.68, "volume": 2520794.0}, {"date": "2026-02-13", "close": 38.53, "volume": 2512851.0}, {"date": "2026-02-17", "close": 38.58, "volume": 1758181.0}, {"date": "2026-02-18", "close": 38.88, "volume": 1400418.0}, {"date": "2026-02-19", "close": 38.68, "volume": 1094865.0}, {"date": "2026-02-20", "close": 38.73, "volume": 1245774.0}, {"date": "2026-02-23", "close": 38.9, "volume": 1318022.0}, {"date": "2026-02-24", "close": 39.0, "volume": 1964772.0}, {"date": "2026-02-25", "close": 38.04, "volume": 1385628.0}, {"date": "2026-02-26", "close": 37.7, "volume": 2032778.0}, {"date": "2026-02-27", "close": 37.8, "volume": 1477189.0}, {"date": "2026-03-02", "close": 38.3, "volume": 1618557.0}, {"date": "2026-03-03", "close": 37.5, "volume": 1466778.0}, {"date": "2026-03-04", "close": 36.94, "volume": 1479442.0}, {"date": "2026-03-05", "close": 36.06, "volume": 2188584.0}, {"date": "2026-03-06", "close": 35.27, "volume": 1593856.0}, {"date": "2026-03-09", "close": 34.81, "volume": 2209925.0}, {"date": "2026-03-10", "close": 35.11, "volume": 2053319.0}, {"date": "2026-03-11", "close": 34.73, "volume": 1425108.0}, {"date": "2026-03-12", "close": 34.04, "volume": 2384529.0}, {"date": "2026-03-13", "close": 33.6, "volume": 1359666.0}, {"date": "2026-03-16", "close": 33.74, "volume": 1562649.0}, {"date": "2026-03-17", "close": 34.03, "volume": 1253866.0}, {"date": "2026-03-18", "close": 33.39, "volume": 1122500.0}, {"date": "2026-03-19", "close": 32.82, "volume": 2162643.0}, {"date": "2026-03-20", "close": 32.74, "volume": 2192396.0}, {"date": "2026-03-23", "close": 33.69, "volume": 2593764.0}, {"date": "2026-03-24", "close": 34.38, "volume": 1446374.0}, {"date": "2026-03-25", "close": 35.2, "volume": 1163496.0}, {"date": "2026-03-26", "close": 34.65, "volume": 1963863.0}, {"date": "2026-03-27", "close": 33.42, "volume": 1573695.0}, {"date": "2026-03-30", "close": 33.14, "volume": 2315459.0}, {"date": "2026-03-31", "close": 33.68, "volume": 2126200.0}, {"date": "2026-04-01", "close": 34.09, "volume": 1894264.0}, {"date": "2026-04-02", "close": 33.33, "volume": 1212905.0}, {"date": "2026-04-06", "close": 33.74, "volume": 1022150.0}, {"date": "2026-04-07", "close": 33.59, "volume": 1234625.0}, {"date": "2026-04-08", "close": 34.88, "volume": 2542257.0}, {"date": "2026-04-09", "close": 34.81, "volume": 1611942.0}, {"date": "2026-04-10", "close": 33.77, "volume": 1474138.0}, {"date": "2026-04-13", "close": 33.31, "volume": 1442404.0}, {"date": "2026-04-14", "close": 33.14, "volume": 1543268.0}, {"date": "2026-04-15", "close": 33.09, "volume": 1408510.0}, {"date": "2026-04-16", "close": 32.98, "volume": 1068588.0}, {"date": "2026-04-17", "close": 34.56, "volume": 1979424.0}, {"date": "2026-04-20", "close": 34.64, "volume": 1642089.0}, {"date": "2026-04-21", "close": 33.79, "volume": 1920685.0}, {"date": "2026-04-22", "close": 32.73, "volume": 3677282.0}, {"date": "2026-04-23", "close": 32.33, "volume": 2138801.0}, {"date": "2026-04-24", "close": 33.23, "volume": 4137315.0}, {"date": "2026-04-27", "close": 32.99, "volume": 1865677.0}, {"date": "2026-04-28", "close": 32.38, "volume": 1618559.0}, {"date": "2026-04-29", "close": 32.3, "volume": 2101490.0}, {"date": "2026-04-30", "close": 33.23, "volume": 2393195.0}, {"date": "2026-05-01", "close": 32.61, "volume": 1810127.0}, {"date": "2026-05-04", "close": 32.11, "volume": 2328390.0}, {"date": "2026-05-05", "close": 32.43, "volume": 3062304.0}, {"date": "2026-05-06", "close": 34.17, "volume": 4246029.0}, {"date": "2026-05-07", "close": 35.87, "volume": 6595210.0}, {"date": "2026-05-08", "close": 35.62, "volume": 3957595.0}, {"date": "2026-05-11", "close": 34.5, "volume": 2468787.0}, {"date": "2026-05-12", "close": 32.8, "volume": 3348120.0}, {"date": "2026-05-13", "close": 32.09, "volume": 2337733.0}, {"date": "2026-05-14", "close": 32.38, "volume": 2377155.0}, {"date": "2026-05-15", "close": 32.39, "volume": 2462792.0}, {"date": "2026-05-18", "close": 33.24, "volume": 2030219.0}, {"date": "2026-05-19", "close": 32.17, "volume": 1535707.0}, {"date": "2026-05-20", "close": 33.27, "volume": 1856504.0}, {"date": "2026-05-21", "close": 33.22, "volume": 1896576.0}, {"date": "2026-05-22", "close": 33.58, "volume": 1436888.0}, {"date": "2026-05-26", "close": 33.96, "volume": 1798929.0}, {"date": "2026-05-27", "close": 34.58, "volume": 1308483.0}, {"date": "2026-05-28", "close": 34.18, "volume": 1203193.0}, {"date": "2026-05-29", "close": 33.75, "volume": 2844345.0}, {"date": "2026-06-01", "close": 33.43, "volume": 1391031.0}, {"date": "2026-06-02", "close": 33.94, "volume": 1812288.0}, {"date": "2026-06-03", "close": 34.65, "volume": 1981438.0}, {"date": "2026-06-04", "close": 35.25, "volume": 1908393.0}, {"date": "2026-06-05", "close": 35.73, "volume": 1575417.0}, {"date": "2026-06-08", "close": 36.18, "volume": 2742741.0}, {"date": "2026-06-09", "close": 37.1, "volume": 2358303.0}, {"date": "2026-06-10", "close": 36.32, "volume": 2974047.0}, {"date": "2026-06-11", "close": 37.81, "volume": 2455722.0}, {"date": "2026-06-12", "close": 37.61, "volume": 2494410.0}, {"date": "2026-06-15", "close": 38.14, "volume": 2463371.0}, {"date": "2026-06-16", "close": 37.75, "volume": 1996455.0}, {"date": "2026-06-17", "close": 37.44, "volume": 1894276.0}, {"date": "2026-06-18", "close": 38.07, "volume": 3866775.0}, {"date": "2026-06-22", "close": 37.54, "volume": 1840154.0}, {"date": "2026-06-23", "close": 38.32, "volume": 1522567.0}, {"date": "2026-06-24", "close": 39.61, "volume": 1950403.0}, {"date": "2026-06-25", "close": 39.72, "volume": 1514325.0}, {"date": "2026-06-26", "close": 40.2, "volume": 3041957.0}, {"date": "2026-06-29", "close": 39.66, "volume": 2143673.0}, {"date": "2026-06-30", "close": 39.54, "volume": 1772904.0}, {"date": "2026-07-01", "close": 38.15, "volume": 2336326.0}, {"date": "2026-07-02", "close": 39.08, "volume": 2813833.0}, {"date": "2026-07-06", "close": 38.59, "volume": 2008060.0}, {"date": "2026-07-07", "close": 38.85, "volume": 1705398.0}, {"date": "2026-07-08", "close": 37.67, "volume": 2657588.0}, {"date": "2026-07-09", "close": 37.98, "volume": 2019050.0}, {"date": "2026-07-10", "close": 38.64, "volume": 1487014.0}, {"date": "2026-07-13", "close": 38.55, "volume": 1655455.0}, {"date": "2026-07-14", "close": 38.89, "volume": 2005042.0}, {"date": "2026-07-15", "close": 39.38, "volume": 1363481.0}, {"date": "2026-07-16", "close": 40.27, "volume": 3034461.0}, {"date": "2026-07-17", "close": 39.97, "volume": 1715612.0}, {"date": "2026-07-20", "close": 39.54, "volume": 1577173.0}, {"date": "2026-07-21", "close": 39.45, "volume": 2400741.0}, {"date": "2026-07-22", "close": 39.03, "volume": 1674754.0}, {"date": "2026-07-23", "close": 38.31, "volume": 1868754.0}, {"date": "2026-07-24", "close": 38.96, "volume": 1430339.0}, {"date": "2026-07-27", "close": 39.56, "volume": 1545512.0}, {"date": "2026-07-28", "close": 40.2, "volume": 1793211.0}, {"date": "2026-07-29", "close": 39.65, "volume": 1450928.0}, {"date": "2026-07-30", "close": 38.39, "volume": 1814855.0}, {"date": "2026-07-31", "close": 38.41, "volume": 1643281.0}, {"date": "2026-08-03", "close": 38.79, "volume": 1838117.0}, {"date": "2026-08-04", "close": 39.28, "volume": 2903183.0}, {"date": "2026-08-05", "close": 36.98, "volume": 5304761.0}, {"date": "2026-08-06", "close": 35.62, "volume": 3064751.0}, {"date": "2026-08-07", "close": 35.34, "volume": 2579207.0}, {"date": "2026-08-10", "close": 33.72, "volume": 3241181.0}, {"date": "2026-08-11", "close": 33.02, "volume": 2150644.0}, {"date": "2026-08-12", "close": 33.3, "volume": 2525791.0}, {"date": "2026-08-13", "close": 33.77, "volume": 2249745.0}, {"date": "2026-08-14", "close": 34.19, "volume": 1452553.0}, {"date": "2026-08-17", "close": 33.8, "volume": 1990843.0}], "refreshing": true}