{"ticker": "ACGL", "overview": {"cik": "947484", "ticker": "ACGL", "name": "ARCH CAPITAL GROUP LTD.", "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "sic": "6331", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001741826-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000906", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-04", "title": "Institutional holdings (13F)", "accession": "0000947484-26-000125", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000947484-26-000124", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000947484-26-000118", "price_sensitive": true}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000742", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000706", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000689", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000947484-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001227099-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000947484-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001372455-26-000008", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-04", "title": "Form 424B2", "accession": "0000947484-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000947484-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000947484-26-000090", "price_sensitive": true}, {"form": "FWP", "date": "2026-06-03", "title": "Form FWP", "accession": "0000947484-26-000088", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-02", "title": "Form FWP", "accession": "0000947484-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000947484-26-000075", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-02", "title": "Form 424B2", "accession": "0000947484-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001372455-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002035025-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001372455-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001518326-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001444790-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001743252-26-000002", "price_sensitive": false}]}, "description": "ARCH CAPITAL GROUP LTD. trades as ACGL on the NASDAQ and is registered in Cayman Islands, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 201 insider filings for the company, from August 2021 to August 2026. Across those, 10 insiders disclosed 5 open-market purchases totalling $20.57M against 46 sales totalling $136.48M. The most recent filing on record is dated 18 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 20569664.9768, "sell_n": 46, "sell_sum": 136484599.6573, "net": -115914934.6805, "insiders": 10, "first_date": "2021-08-20", "last_date": "2026-08-18"}, "metrics": {"ticker": "ACGL", "has_prices": true, "as_of": "2026-08-07", "last": 98.48, "prev_close": 99.29, "change": -0.8100000000000023, "change_pct": -0.008157921240809772, "session_volume": 1125174.0, "vwap_5": 99.56828475988769, "vwap_20": 101.38260943279879, "vwap_60": 95.81086620038423, "vwap_250": 93.70701697189824, "high_52w": 106.48, "low_52w": 86.0, "avg_volume_20": 1826284.05, "sessions": 400, "market_cap": {"value": 33604244328.48, "shares": 341229126.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001741826-26-000007", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Francois Morin", "who_key": "Morin Francois", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1093528.614, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "CFO trims $1.1M of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/1741826/000174182626000007/0001741826-26-000007-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110377}, {"id": "0001227099-26-000004", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "John M. Pasquesi", "who_key": "PASQUESI JOHN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000122709926000004/0001227099-26-000004-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208297}, {"id": "0001372455-26-000008", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Brian S. Posner", "who_key": "Posner Brian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 58980.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director sells $59K of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000137245526000008/0001372455-26-000008-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219817}, {"id": "0001372455-26-000006", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Brian S. Posner", "who_key": "Posner Brian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 34283.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director sells $34K of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000137245526000006/0001372455-26-000006-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252937}, {"id": "0001227099-26-000002", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "John M. Pasquesi", "who_key": "PASQUESI JOHN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000122709926000002/0001227099-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001084943-26-000002", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "John L. Bunce Jr", "who_key": "BUNCE JOHN L JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000108494326000002/0001084943-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001878085-26-000002", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Francis Ebong", "who_key": "Ebong Francis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000187808526000002/0001878085-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001612789-26-000003", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Laurie Goodman", "who_key": "Goodman Laurie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000161278926000003/0001612789-26-000003-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001628280-26-032259", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000162828026032259/0001628280-26-032259-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001743252-26-000002", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Moira A. Kilcoyne", "who_key": "KILCOYNE MOIRA A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000174325226000002/0001743252-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001444790-26-000002", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Eileen A. Mallesch", "who_key": "MALLESCH EILEEN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000144479026000002/0001444790-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001518326-26-000002", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Alexander S. Moczarski", "who_key": "MOCZARSKI ALEXANDER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000151832626000002/0001518326-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001372455-26-000004", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Brian S. Posner", "who_key": "Posner Brian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000137245526000004/0001372455-26-000004-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0002035025-26-000002", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Neal F. Triplett", "who_key": "Triplett Neal F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000203502526000002/0002035025-26-000002-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261577}, {"id": "0001628280-26-029927", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498650.49999999994, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Board member picks up $499K of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000162828026029927/0001628280-26-029927-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0002100119-26-000075", "src": "13DG", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "ARCH Capital Group Ltd.", "who_key": "ARCH CAPITAL GROUP LTD.", "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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "ARCH CAPITAL GROUP LTD. crosses 5% of ACGL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/0002100119-26-000075-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-665", "src": "CONGRESS", "ticker": "ACGL", "cik": "", "company": "Arch Capital Group Ltd.", "company_raw": "Arch Capital Group Ltd. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up ACGL ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "0001372455-26-000002", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Brian S. Posner", "who_key": "Posner Brian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 51344.99999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Board member offloads $51K of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000137245526000002/0001372455-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340777}, {"id": "0001345284-26-000005", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Nicolas Papadopoulo", "who_key": "Papadopoulo Nicolas", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2112062.949, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "CEO sells $2.1M of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000134528426000005/0001345284-26-000005-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342217}, {"id": "0001769539-26-000007", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "David Gansberg", "who_key": "Gansberg David", "role": "President, Arch Capital Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 569266.4505, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Insider sells $569K of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000176953926000007/0001769539-26-000007-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342217}, {"id": "0001769539-26-000005", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "David Gansberg", "who_key": "Gansberg David", "role": "President, Arch Capital Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1232119.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "President files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000176953926000005/0001769539-26-000005-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001227095-26-000005", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Louis T. Petrillo", "who_key": "PETRILLO LOUIS T", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 790312.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000122709526000005/0001227095-26-000005-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001718249-26-000009", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Maamoun Rajeh", "who_key": "Rajeh Maamoun", "role": "President, Arch Capital Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "President files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000171824926000009/0001718249-26-000009-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350857}, {"id": "0001345284-26-000003", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Nicolas Papadopoulo", "who_key": "Papadopoulo Nicolas", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000134528426000003/0001345284-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001741826-26-000004", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Francois Morin", "who_key": "Morin Francois", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "CFO files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000174182626000004/0001741826-26-000004-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001864958-26-000003", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Christine Todd", "who_key": "Todd Christine", "role": "Chief Investment Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000186495826000003/0001864958-26-000003-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001718249-26-000007", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Maamoun Rajeh", "who_key": "Rajeh Maamoun", "role": "President, Arch Capital Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "President files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000171824926000007/0001718249-26-000007-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352297}, {"id": "0001769539-26-000004", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "David Gansberg", "who_key": "Gansberg David", "role": "President, Arch Capital Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55382.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "President files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000176953926000004/0001769539-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358057}, {"id": "0001227095-26-000004", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Louis T. Petrillo", "who_key": "PETRILLO LOUIS T", "role": "Officer of Subsidiary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31246.800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000122709526000004/0001227095-26-000004-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358057}, {"id": "0001741826-26-000003", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Francois Morin", "who_key": "Morin Francois", "role": "CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "CFO files routine paperwork on ACGL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000174182626000003/0001741826-26-000003-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362377}], "recent_buys": [{"id": "0001628280-26-029927", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 498650.49999999994, "score": 62.4, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Board member picks up $499K of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000162828026029927/0001628280-26-029927-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "0001415889-25-020959", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Brian S. Posner", "who_key": "Posner Brian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17338.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "Director buys $17K of ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588925020959/0001415889-25-020959-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660457}, {"id": "0001415889-22-010947", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Brian S. Posner", "who_key": "Posner Brian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35200.0, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "3 insiders now buying ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588922010947/0001415889-22-010947-index.htm", "trade_date": "2022-10-28", "timestamp": "2022-10-28", "mins": 2111977}, {"id": "0001179110-22-002773", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "Brian S. Posner", "who_key": "Posner Brian S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 38450.0, "score": 34.2, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "3 insiders now buying ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911022002773/0001179110-22-002773-index.htm", "trade_date": "2022-04-29", "timestamp": "2022-04-29", "mins": 2374057}, {"id": "0001179110-21-010080", "src": "INSIDERS", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "John M. Pasquesi", "who_key": "PASQUESI JOHN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19980026.4768, "score": 72.1, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "3 insiders now buying ACGL", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911021010080/0001179110-21-010080-index.htm", "trade_date": "2021-11-11", "timestamp": "2021-11-11", "mins": 2617417}], "institutional": [{"id": "13DG-0002100119-26-000075", "src": "13DG", "ticker": "ACGL", "cik": "947484", "company": "Arch Capital Group Ltd.", "company_raw": "ARCH CAPITAL GROUP LTD.", "who": "ARCH Capital Group Ltd.", "who_key": "ARCH CAPITAL GROUP LTD.", "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": "Fire, Marine & Casualty Insurance", "country": "Cayman Islands", "headline": "ARCH CAPITAL GROUP LTD. crosses 5% of ACGL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/947484/0002100119-26-000075-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270217}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Arch Capital Group Ltd. - Depositary Shares Each Representing 1/1,000th Interest in a Share of5.45% Non-Cumulative Preferred Shares, Series F", "new_value": "ARCH CAPITAL GROUP LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000947484", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000947484", "applied": 1, "detected_at": "2026-09-10T03:13:16.169579"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ACGLN", "new_value": "Arch Capital Group Ltd. - Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G", "effective": "", "evidence": "ACGLN is listed again under the same company (Arch Capital Group Ltd. - Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.815296"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ACGLO", "new_value": "Arch Capital Group Ltd. - Depositary Shares Each Representing 1/1,000th Interest in a Share of5.45% Non-Cumulative Preferred Shares, Series F", "effective": "", "evidence": "ACGLO is listed again under the same company (Arch Capital Group Ltd. - Depositary Shares Each Representing 1/1,000th Interest in a Share of5.45% Non-Cumulative Preferred Shares, Series F)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.554145"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ACGL", "new_value": "Arch Capital Group Ltd. - Common Stock", "effective": "", "evidence": "ACGL is listed again under the same company (Arch Capital Group Ltd. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.554064"}]}, "key_people": [{"who": "John M. Pasquesi", "who_key": "PASQUESI JOHN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 19980026.4768, "sold": 31063955.3401, "net": -11083928.863300003, "trades": 4, "top_score": 72.1, "lean": "selling", "history": [{"action": "SELL", "amount": 19970730.8204, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000122709925000007/0001227099-25-000007-index.htm"}, {"action": "SELL", "amount": 9328999.8496, "date": "2025-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588925012938/0001415889-25-012938-index.htm"}, {"action": "SELL", "amount": 1764224.6701, "date": "2023-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923002748/0001415889-23-002748-index.htm"}, {"action": "BUY", "amount": 19980026.4768, "date": "2021-11-11", "score": 72.1, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911021010080/0001179110-21-010080-index.htm"}], "latest": {"action": "SELL", "amount": 19970730.8204, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000122709925000007/0001227099-25-000007-index.htm"}}, {"who": "Marc Grandisson", "who_key": "GRANDISSON MARC", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 45124897.7724, "net": -45124897.7724, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29903977.7724, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923014851/0001415889-23-014851-index.htm"}, {"action": "SELL", "amount": 15220920.000000002, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923008607/0001415889-23-008607-index.htm"}], "latest": {"action": "SELL", "amount": 29903977.7724, "date": "2023-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923014851/0001415889-23-014851-index.htm"}}, {"who": "Nicolas Papadopoulo", "who_key": "Papadopoulo Nicolas", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 20605537.229, "net": -20605537.229, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2112062.949, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000134528426000005/0001345284-26-000005-index.htm"}, {"action": "SELL", "amount": 706177.28, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588925012113/0001415889-25-012113-index.htm"}, {"action": "SELL", "amount": 5251302.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588924007394/0001415889-24-007394-index.htm"}, {"action": "SELL", "amount": 5147766.0, "date": "2023-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923015507/0001415889-23-015507-index.htm"}, {"action": "SELL", "amount": 5283558.0, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923007394/0001415889-23-007394-index.htm"}, {"action": "SELL", "amount": 2104671.0, "date": "2023-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923004337/0001415889-23-004337-index.htm"}, {"action": "SELL", "amount": 0, "date": "2022-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588922011198/0001415889-22-011198-index.htm"}], "latest": {"action": "SELL", "amount": 2112062.949, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000134528426000005/0001345284-26-000005-index.htm"}}, {"who": "Maamoun Rajeh", "who_key": "Rajeh Maamoun", "role": "President, Arch Capital Group", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 20444507.068, "net": -20444507.068, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4558857.768, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000171824926000003/0001718249-26-000003-index.htm"}, {"action": "SELL", "amount": 941464.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588925022961/0001415889-25-022961-index.htm"}, {"action": "SELL", "amount": 4374025.0, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588924007200/0001415889-24-007200-index.htm"}, {"action": "SELL", "amount": 3056200.0, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923007737/0001415889-23-007737-index.htm"}, {"action": "SELL", "amount": 2733880.3259999994, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923007183/0001415889-23-007183-index.htm"}, {"action": "SELL", "amount": 2854555.0, "date": "2022-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588922011023/0001415889-22-011023-index.htm"}, {"action": "SELL", "amount": 0, "date": "2022-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588922008936/0001415889-22-008936-index.htm"}, {"action": "SELL", "amount": 575841.4038, "date": "2022-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911022003262/0001179110-22-003262-index.htm"}, {"action": "SELL", "amount": 1349683.5702, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911021010098/0001179110-21-010098-index.htm"}], "latest": {"action": "SELL", "amount": 4558857.768, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000171824926000003/0001718249-26-000003-index.htm"}}, {"who": "Francois Morin", "who_key": "Morin Francois", "role": "EVP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10604543.1877, "net": -10604543.1877, "trades": 11, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1093528.614, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741826/000174182626000007/0001741826-26-000007-index.htm"}, {"action": "SELL", "amount": 756996.0, "date": "2025-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000174182625000005/0001741826-25-000005-index.htm"}, {"action": "SELL", "amount": 1194575.712, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588925013814/0001415889-25-013814-index.htm"}, {"action": "SELL", "amount": 1174169.8260000001, "date": "2024-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588924021661/0001415889-24-021661-index.htm"}, {"action": "SELL", "amount": 2247029.6745, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588924007199/0001415889-24-007199-index.htm"}, {"action": "SELL", "amount": 761105.0, "date": "2023-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923007739/0001415889-23-007739-index.htm"}, {"action": "SELL", "amount": 1069195.6098, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923002962/0001415889-23-002962-index.htm"}, {"action": "SELL", "amount": 792190.1680000001, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588922008576/0001415889-22-008576-index.htm"}, {"action": "SELL", "amount": 572572.5984, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911022002239/0001179110-22-002239-index.htm"}, {"action": "SELL", "amount": 732956.985, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911021010242/0001179110-21-010242-index.htm"}, {"action": "SELL", "amount": 210223.0, "date": "2021-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911021008386/0001179110-21-008386-index.htm"}], "latest": {"action": "SELL", "amount": 1093528.614, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741826/000174182626000007/0001741826-26-000007-index.htm"}}, {"who": "Louis T. Petrillo", "who_key": "PETRILLO LOUIS T", "role": "OFFICER OF SUBSIDIARY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6303053.0946, "net": -6303053.0946, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1573944.48, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588925012684/0001415889-25-012684-index.htm"}, {"action": "SELL", "amount": 1927334.84, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588925007248/0001415889-25-007248-index.htm"}, {"action": "SELL", "amount": 1183071.4174000002, "date": "2023-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923007738/0001415889-23-007738-index.htm"}, {"action": "SELL", "amount": 1090858.1964, "date": "2022-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588922008642/0001415889-22-008642-index.htm"}, {"action": "SELL", "amount": 527844.1608000001, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000117911021010244/0001179110-21-010244-index.htm"}], "latest": {"action": "SELL", "amount": 1573944.48, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588925012684/0001415889-25-012684-index.htm"}}, {"who": "David Gansberg", "who_key": "Gansberg David", "role": "President, Arch Capital Group", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2193497.9655, "net": -2193497.9655, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 569266.4505, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000176953926000007/0001769539-26-000007-index.htm"}, {"action": "SELL", "amount": 966444.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588924012506/0001415889-24-012506-index.htm"}, {"action": "SELL", "amount": 657787.515, "date": "2023-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588923014814/0001415889-23-014814-index.htm"}, {"action": "SELL", "amount": 0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000141588922011375/0001415889-22-011375-index.htm"}], "latest": {"action": "SELL", "amount": 569266.4505, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000176953926000007/0001769539-26-000007-index.htm"}}, {"who": "Daniel Joseph Houston", "who_key": "Houston Daniel Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 498650.49999999994, "sold": 0, "net": 498650.49999999994, "trades": 1, "top_score": 62.4, "lean": "buying", "history": [{"action": "BUY", "amount": 498650.49999999994, "date": "2026-04-30", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000162828026029927/0001628280-26-029927-index.htm"}], "latest": {"action": "BUY", "amount": 498650.49999999994, "date": "2026-04-30", "score": 62.4, "source_url": "https://www.sec.gov/Archives/edgar/data/947484/000162828026029927/0001628280-26-029927-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -1093528.614}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001741826-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000906", "price_sensitive": false}, {"form": "13F-HR", "date": "2026-08-04", "title": "Institutional holdings (13F)", "accession": "0000947484-26-000125", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000947484-26-000124", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000947484-26-000118", "price_sensitive": true}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001921094-26-000742", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001921094-26-000706", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000689", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0000947484-26-000114", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "Insider transaction", "accession": "0001227099-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0000947484-26-000111", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001372455-26-000008", "price_sensitive": false}, {"form": "424B2", "date": "2026-06-04", "title": "Form 424B2", "accession": "0000947484-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000947484-26-000094", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000947484-26-000090", "price_sensitive": true}, {"form": "FWP", "date": "2026-06-03", "title": "Form FWP", "accession": "0000947484-26-000088", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-02", "title": "Form FWP", "accession": "0000947484-26-000082", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0000947484-26-000075", "price_sensitive": true}, {"form": "424B2", "date": "2026-06-02", "title": "Form 424B2", "accession": "0000947484-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001372455-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0002035025-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001372455-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001518326-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001444790-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001743252-26-000002", "price_sensitive": false}], "performance": {"ticker": "ACGL", "has_prices": true, "summary": {"n": 7, "avg": 0.5120106615657921, "win_rate": 1.0, "best": 1.3747287195563058, "worst": 0.042557696379419974, "as_of": "2026-08-07"}, "buys": [{"who": "Houston Daniel Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 498650.49999999994, "date": "2026-04-30", "score": 62.4, "ref_price": 94.46, "return": 0.042557696379419974}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 93.42, "return": 0.054163990580175576}, {"who": "Posner Brian S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17338.0, "date": "2025-08-01", "score": 33.9, "ref_price": 88.0, "return": 0.11909090909090914}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 89.55, "return": 0.09972082635399226}, {"who": "Posner Brian S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35200.0, "date": "2022-10-28", "score": 48.7, "ref_price": 56.68, "return": 0.7374735356386733}, {"who": "Posner Brian S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38450.0, "date": "2022-04-29", "score": 34.2, "ref_price": 45.67, "return": 1.1563389533610686}, {"who": "PASQUESI JOHN M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19980026.4768, "date": "2021-11-11", "score": 72.1, "ref_price": 41.47, "return": 1.3747287195563058}]}, "price_series": [{"date": "2016-08-08", "close": 24.7967, "volume": 796680.0}, {"date": "2016-08-09", "close": 24.9567, "volume": 731235.0}, {"date": "2016-08-10", "close": 25.0533, "volume": 595644.0}, {"date": "2016-08-11", "close": 25.0367, "volume": 853944.0}, {"date": "2016-08-12", "close": 24.93, "volume": 377949.0}, {"date": "2016-08-15", "close": 25.6967, "volume": 3596991.0}, {"date": "2016-08-16", "close": 26.76, "volume": 3164712.0}, {"date": "2016-08-17", "close": 26.6133, "volume": 1552050.0}, {"date": "2016-08-18", "close": 26.6833, "volume": 1093344.0}, {"date": "2016-08-19", "close": 26.5167, "volume": 1183548.0}, {"date": "2016-08-22", "close": 26.4867, "volume": 667659.0}, {"date": "2016-08-23", "close": 26.38, "volume": 783924.0}, {"date": "2016-08-24", "close": 26.455, "volume": 700827.0}, {"date": "2016-08-25", "close": 26.4933, "volume": 658401.0}, {"date": "2016-08-26", "close": 26.42, "volume": 758328.0}, {"date": "2016-08-29", "close": 26.5, "volume": 1114602.0}, {"date": "2016-08-30", "close": 26.79, "volume": 1493970.0}, {"date": "2016-08-31", "close": 26.98, "volume": 1529730.0}, {"date": "2016-09-01", "close": 27.1367, "volume": 1024137.0}, {"date": "2016-09-02", "close": 27.25, "volume": 1207620.0}, {"date": "2016-09-06", "close": 27.5867, "volume": 1582245.0}, {"date": "2016-09-07", "close": 27.7167, "volume": 1346223.0}, {"date": "2016-09-08", "close": 27.4367, "volume": 868092.0}, {"date": "2016-09-09", "close": 26.86, "volume": 988590.0}, {"date": "2016-09-12", "close": 27.1133, "volume": 1549503.0}, {"date": "2016-09-13", "close": 27.03, "volume": 968547.0}, {"date": "2016-09-14", "close": 26.8833, "volume": 873834.0}, {"date": "2016-09-15", "close": 26.9133, "volume": 1691241.0}, {"date": "2016-09-16", "close": 26.65, "volume": 1327842.0}, {"date": "2016-09-19", "close": 26.8233, "volume": 663756.0}, {"date": "2016-09-20", "close": 26.9933, "volume": 930483.0}, {"date": "2016-09-21", "close": 27.1867, "volume": 966897.0}, {"date": "2016-09-22", "close": 27.23, "volume": 927129.0}, {"date": "2016-09-23", "close": 26.7633, "volume": 1091937.0}, {"date": "2016-09-26", "close": 26.4867, "volume": 1023603.0}, {"date": "2016-09-27", "close": 26.7533, "volume": 2645736.0}, {"date": "2016-09-28", "close": 26.8467, "volume": 675195.0}, {"date": "2016-09-29", "close": 26.5933, "volume": 808968.0}, {"date": "2016-09-30", "close": 26.42, "volume": 1461975.0}, {"date": "2016-10-03", "close": 26.3067, "volume": 1051293.0}, {"date": "2016-10-04", "close": 26.48, "volume": 969681.0}, {"date": "2016-10-05", "close": 25.7667, "volume": 1724331.0}, {"date": "2016-10-06", "close": 25.68, "volume": 1463832.0}, {"date": "2016-10-07", "close": 26.4067, "volume": 1718745.0}, {"date": "2016-10-10", "close": 26.1633, "volume": 1063200.0}, {"date": "2016-10-11", "close": 25.8367, "volume": 1374510.0}, {"date": "2016-10-12", "close": 26.2133, "volume": 709266.0}, {"date": "2016-10-13", "close": 26.3467, "volume": 954927.0}, {"date": "2016-10-14", "close": 26.64, "volume": 910572.0}, {"date": "2016-10-17", "close": 26.6467, "volume": 963996.0}, {"date": "2016-10-18", "close": 26.4333, "volume": 697710.0}, {"date": "2016-10-19", "close": 26.2833, "volume": 1350321.0}, {"date": "2016-10-20", "close": 26.03, "volume": 882045.0}, {"date": "2016-10-21", "close": 25.8733, "volume": 916080.0}, {"date": "2016-10-24", "close": 25.9333, "volume": 867633.0}, {"date": "2016-10-25", "close": 25.9467, "volume": 717321.0}, {"date": "2016-10-26", "close": 26.3, "volume": 1410393.0}, {"date": "2016-10-27", "close": 25.6767, "volume": 2257008.0}, {"date": "2016-10-28", "close": 25.8233, "volume": 1095189.0}, {"date": "2016-10-31", "close": 25.99, "volume": 981912.0}, {"date": "2016-11-01", "close": 25.6833, "volume": 1895076.0}, {"date": "2016-11-02", "close": 25.7667, "volume": 1012401.0}, {"date": "2016-11-03", "close": 25.9433, "volume": 959205.0}, {"date": "2016-11-04", "close": 25.7267, "volume": 800877.0}, {"date": "2016-11-07", "close": 26.17, "volume": 972891.0}, {"date": "2016-11-08", "close": 26.2733, "volume": 908139.0}, {"date": "2016-11-09", "close": 26.4067, "volume": 910617.0}, {"date": "2016-11-10", "close": 26.67, "volume": 762954.0}, {"date": "2016-11-11", "close": 27.04, "volume": 1139832.0}, {"date": "2016-11-14", "close": 27.1267, "volume": 717888.0}, {"date": "2016-11-15", "close": 27.0333, "volume": 1189335.0}, {"date": "2016-11-16", "close": 26.8, "volume": 1024944.0}, {"date": "2016-11-17", "close": 26.8667, "volume": 1128414.0}, {"date": "2016-11-18", "close": 26.95, "volume": 1094829.0}, {"date": "2016-11-21", "close": 26.9633, "volume": 639444.0}, {"date": "2016-11-22", "close": 26.9867, "volume": 1125921.0}, {"date": "2016-11-23", "close": 27.2033, "volume": 701637.0}, {"date": "2016-11-25", "close": 27.38, "volume": 418020.0}, {"date": "2016-11-28", "close": 27.2067, "volume": 1843104.0}, {"date": "2016-11-29", "close": 27.4633, "volume": 932946.0}, {"date": "2016-11-30", "close": 27.5733, "volume": 2253195.0}, {"date": "2016-12-01", "close": 27.7667, "volume": 1493847.0}, {"date": "2016-12-02", "close": 27.6967, "volume": 1498158.0}, {"date": "2016-12-05", "close": 27.9833, "volume": 1685379.0}, {"date": "2016-12-06", "close": 28.1467, "volume": 1373343.0}, {"date": "2016-12-07", "close": 28.2933, "volume": 858285.0}, {"date": "2016-12-08", "close": 28.75, "volume": 1726614.0}, {"date": "2016-12-09", "close": 28.73, "volume": 1578375.0}, {"date": "2016-12-12", "close": 29.3033, "volume": 1787328.0}, {"date": "2016-12-13", "close": 29.1267, "volume": 1124184.0}, {"date": "2016-12-14", "close": 28.8167, "volume": 1030974.0}, {"date": "2016-12-15", "close": 28.8767, "volume": 746328.0}, {"date": "2016-12-16", "close": 28.9433, "volume": 2539032.0}, {"date": "2016-12-19", "close": 29.0333, "volume": 1072668.0}, {"date": "2016-12-20", "close": 29.0433, "volume": 889296.0}, {"date": "2016-12-21", "close": 29.03, "volume": 527331.0}, {"date": "2016-12-22", "close": 29.03, "volume": 495096.0}, {"date": "2016-12-23", "close": 29.0833, "volume": 769536.0}, {"date": "2016-12-27", "close": 28.9, "volume": 532881.0}, {"date": "2016-12-28", "close": 28.6667, "volume": 629052.0}, {"date": "2016-12-29", "close": 28.6967, "volume": 730980.0}, {"date": "2016-12-30", "close": 28.7633, "volume": 1649145.0}, {"date": "2017-01-03", "close": 28.63, "volume": 944631.0}, {"date": "2017-01-04", "close": 28.8333, "volume": 1176273.0}, {"date": "2017-01-05", "close": 28.54, "volume": 1477062.0}, {"date": "2017-01-06", "close": 28.8233, "volume": 1611108.0}, {"date": "2017-01-09", "close": 28.4067, "volume": 1866168.0}, {"date": "2017-01-10", "close": 28.77, "volume": 1147017.0}, {"date": "2017-01-11", "close": 28.7867, "volume": 913854.0}, {"date": "2017-01-12", "close": 29.05, "volume": 1240701.0}, {"date": "2017-01-13", "close": 29.0067, "volume": 1161927.0}, {"date": "2017-01-17", "close": 28.9167, "volume": 1124442.0}, {"date": "2017-01-18", "close": 29.3567, "volume": 1581939.0}, {"date": "2017-01-19", "close": 29.2267, "volume": 974835.0}, {"date": "2017-01-20", "close": 29.1633, "volume": 619830.0}, {"date": "2017-01-23", "close": 29.2267, "volume": 502812.0}, {"date": "2017-01-24", "close": 29.38, "volume": 940416.0}, {"date": "2017-01-25", "close": 29.56, "volume": 708660.0}, {"date": "2017-01-26", "close": 29.6667, "volume": 608337.0}, {"date": "2017-01-27", "close": 29.6567, "volume": 744012.0}, {"date": "2017-01-30", "close": 29.4733, "volume": 769245.0}, {"date": "2017-01-31", "close": 29.45, "volume": 1403757.0}, {"date": "2017-02-01", "close": 29.6833, "volume": 1115892.0}, {"date": "2017-02-02", "close": 29.98, "volume": 1403547.0}, {"date": "2017-02-03", "close": 30.2133, "volume": 1088442.0}, {"date": "2017-02-06", "close": 30.3867, "volume": 1327146.0}, {"date": "2017-02-07", "close": 30.4333, "volume": 920916.0}, {"date": "2017-02-08", "close": 30.67, "volume": 900276.0}, {"date": "2017-02-09", "close": 30.9533, "volume": 815880.0}, {"date": "2017-02-10", "close": 30.9967, "volume": 1037343.0}, {"date": "2017-02-13", "close": 31.07, "volume": 2187447.0}, {"date": "2017-02-14", "close": 31.0, "volume": 2035584.0}, {"date": "2017-02-15", "close": 31.03, "volume": 1714452.0}, {"date": "2017-02-16", "close": 31.3467, "volume": 1311990.0}, {"date": "2017-02-17", "close": 31.34, "volume": 1171974.0}, {"date": "2017-02-21", "close": 31.2167, "volume": 709479.0}, {"date": "2017-02-22", "close": 31.39, "volume": 664839.0}, {"date": "2017-02-23", "close": 31.52, "volume": 458682.0}, {"date": "2017-02-24", "close": 31.5133, "volume": 1080453.0}, {"date": "2017-02-27", "close": 31.3667, "volume": 768393.0}, {"date": "2017-02-28", "close": 31.5233, "volume": 1595268.0}, {"date": "2017-03-01", "close": 31.91, "volume": 877689.0}, {"date": "2017-03-02", "close": 31.5333, "volume": 717171.0}, {"date": "2017-03-03", "close": 31.5533, "volume": 867819.0}, {"date": "2017-03-06", "close": 31.36, "volume": 956619.0}, {"date": "2017-03-07", "close": 31.3267, "volume": 647274.0}, {"date": "2017-03-08", "close": 31.3133, "volume": 501264.0}, {"date": "2017-03-09", "close": 31.4, "volume": 722727.0}, {"date": "2017-03-10", "close": 31.6967, "volume": 1013088.0}, {"date": "2017-03-13", "close": 31.7633, "volume": 967362.0}, {"date": "2017-03-14", "close": 31.6933, "volume": 976014.0}, {"date": "2017-03-15", "close": 31.88, "volume": 946044.0}, {"date": "2017-03-16", "close": 31.8333, "volume": 1213317.0}, {"date": "2017-03-17", "close": 31.8667, "volume": 1282557.0}, {"date": "2017-03-20", "close": 31.7333, "volume": 791985.0}, {"date": "2017-03-21", "close": 31.2033, "volume": 981489.0}, {"date": "2017-03-22", "close": 31.21, "volume": 879324.0}, {"date": "2017-03-23", "close": 31.2233, "volume": 718731.0}, {"date": "2017-03-24", "close": 31.07, "volume": 582549.0}, {"date": "2017-03-27", "close": 31.0967, "volume": 811392.0}, {"date": "2017-03-28", "close": 31.41, "volume": 543132.0}, {"date": "2017-03-29", "close": 31.4767, "volume": 1254198.0}, {"date": "2017-03-30", "close": 31.7633, "volume": 704802.0}, {"date": "2017-03-31", "close": 31.59, "volume": 1479843.0}, {"date": "2017-04-03", "close": 31.3967, "volume": 1046229.0}, {"date": "2017-04-04", "close": 31.8867, "volume": 1068996.0}, {"date": "2017-04-05", "close": 31.5867, "volume": 934563.0}, {"date": "2017-04-06", "close": 31.46, "volume": 1018425.0}, {"date": "2017-04-07", "close": 31.2567, "volume": 1214607.0}, {"date": "2017-04-10", "close": 31.4167, "volume": 765795.0}, {"date": "2017-04-11", "close": 31.5767, "volume": 860811.0}, {"date": "2017-04-12", "close": 31.3067, "volume": 562500.0}, {"date": "2017-04-13", "close": 31.0233, "volume": 832893.0}, {"date": "2017-04-17", "close": 31.5767, "volume": 916947.0}, {"date": "2017-04-18", "close": 31.5767, "volume": 744327.0}, {"date": "2017-04-19", "close": 31.7167, "volume": 688152.0}, {"date": "2017-04-20", "close": 31.71, "volume": 897591.0}, {"date": "2017-04-21", "close": 31.6633, "volume": 623961.0}, {"date": "2017-04-24", "close": 31.8733, "volume": 516324.0}, {"date": "2017-04-25", "close": 32.17, "volume": 1107039.0}, {"date": "2017-04-26", "close": 32.5033, "volume": 1284564.0}, {"date": "2017-04-27", "close": 32.6067, "volume": 971967.0}, {"date": "2017-04-28", "close": 32.3233, "volume": 1025859.0}, {"date": "2017-05-01", "close": 32.33, "volume": 665256.0}, {"date": "2017-05-02", "close": 32.1633, "volume": 699669.0}, {"date": "2017-05-03", "close": 32.2067, "volume": 903453.0}, {"date": "2017-05-04", "close": 32.3967, "volume": 632973.0}, {"date": "2017-05-05", "close": 32.4067, "volume": 721422.0}, {"date": "2017-05-08", "close": 32.0867, "volume": 836481.0}, {"date": "2017-05-09", "close": 31.79, "volume": 727455.0}, {"date": "2017-05-10", "close": 31.8233, "volume": 892215.0}, {"date": "2017-05-11", "close": 31.7733, "volume": 751677.0}, {"date": "2017-05-12", "close": 31.73, "volume": 593067.0}, {"date": "2017-05-15", "close": 31.8933, "volume": 600942.0}, {"date": "2017-05-16", "close": 31.7667, "volume": 804552.0}, {"date": "2017-05-17", "close": 31.4767, "volume": 911010.0}, {"date": "2017-05-18", "close": 31.7533, "volume": 1209777.0}, {"date": "2017-05-19", "close": 31.5933, "volume": 704517.0}, {"date": "2017-05-22", "close": 31.5033, "volume": 1058958.0}, {"date": "2017-05-23", "close": 31.5967, "volume": 1248225.0}, {"date": "2017-05-24", "close": 31.6867, "volume": 875415.0}, {"date": "2017-05-25", "close": 31.68, "volume": 1035798.0}, {"date": "2017-05-26", "close": 31.85, "volume": 540075.0}, {"date": "2017-05-30", "close": 31.66, "volume": 1103079.0}, {"date": "2017-05-31", "close": 32.4167, "volume": 3046914.0}, {"date": "2017-06-01", "close": 32.7433, "volume": 1632264.0}, {"date": "2017-06-02", "close": 32.93, "volume": 1187640.0}, {"date": "2017-06-05", "close": 32.7767, "volume": 2004804.0}, {"date": "2017-06-06", "close": 32.38, "volume": 1044123.0}, {"date": "2017-06-07", "close": 31.68, "volume": 1670517.0}, {"date": "2017-06-08", "close": 31.5867, "volume": 1697466.0}, {"date": "2017-06-09", "close": 30.9333, "volume": 10837165.0}, {"date": "2017-06-12", "close": 31.1533, "volume": 3923559.0}, {"date": "2017-06-13", "close": 31.3033, "volume": 3034452.0}, {"date": "2017-06-14", "close": 31.4167, "volume": 1571187.0}, {"date": "2017-06-15", "close": 31.4367, "volume": 1405917.0}, {"date": "2017-06-16", "close": 31.4767, "volume": 2637273.0}, {"date": "2017-06-19", "close": 31.5667, "volume": 1733751.0}, {"date": "2017-06-20", "close": 31.5067, "volume": 1634337.0}, {"date": "2017-06-21", "close": 31.44, "volume": 1554165.0}, {"date": "2017-06-22", "close": 31.0133, "volume": 979446.0}, {"date": "2017-06-23", "close": 30.98, "volume": 5206012.0}, {"date": "2017-06-26", "close": 30.9667, "volume": 1347768.0}, {"date": "2017-06-27", "close": 30.9933, "volume": 1197450.0}, {"date": "2017-06-28", "close": 31.4467, "volume": 1495944.0}, {"date": "2017-06-29", "close": 31.39, "volume": 1898091.0}, {"date": "2017-06-30", "close": 31.0967, "volume": 1580847.0}, {"date": "2017-07-03", "close": 31.56, "volume": 811080.0}, {"date": "2017-07-05", "close": 31.7367, "volume": 1250118.0}, {"date": "2017-07-06", "close": 31.4033, "volume": 1246500.0}, {"date": "2017-07-07", "close": 31.7433, "volume": 1162884.0}, {"date": "2017-07-10", "close": 31.8233, "volume": 1476882.0}, {"date": "2017-07-11", "close": 31.9333, "volume": 1396131.0}, {"date": "2017-07-12", "close": 32.0567, "volume": 1191477.0}, {"date": "2017-07-13", "close": 32.1, "volume": 1191822.0}, {"date": "2017-07-14", "close": 32.0533, "volume": 1117947.0}, {"date": "2017-07-17", "close": 32.18, "volume": 1101915.0}, {"date": "2017-07-18", "close": 32.2633, "volume": 1069254.0}, {"date": "2017-07-19", "close": 32.4833, "volume": 760848.0}, {"date": "2017-07-20", "close": 32.6633, "volume": 934122.0}, {"date": "2017-07-21", "close": 32.8333, "volume": 718530.0}, {"date": "2017-07-24", "close": 32.83, "volume": 1942482.0}, {"date": "2017-07-25", "close": 33.04, "volume": 2441781.0}, {"date": "2017-07-26", "close": 33.01, "volume": 1639122.0}, {"date": "2017-07-27", "close": 31.5367, "volume": 3529605.0}, {"date": "2017-07-28", "close": 31.97, "volume": 1465662.0}, {"date": "2017-07-31", "close": 32.42, "volume": 1213854.0}, {"date": "2017-08-01", "close": 32.53, "volume": 973113.0}, {"date": "2017-08-02", "close": 32.6267, "volume": 886044.0}, {"date": "2017-08-03", "close": 32.5667, "volume": 1154958.0}, {"date": "2017-08-04", "close": 32.6833, "volume": 1121901.0}, {"date": "2017-08-07", "close": 32.4233, "volume": 1144965.0}, {"date": "2017-08-08", "close": 32.42, "volume": 727542.0}, {"date": "2017-08-09", "close": 32.3133, "volume": 1176222.0}, {"date": "2017-08-10", "close": 32.1767, "volume": 987846.0}, {"date": "2017-08-11", "close": 32.0467, "volume": 792678.0}, {"date": "2017-08-14", "close": 32.22, "volume": 1135047.0}, {"date": "2017-08-15", "close": 32.3067, "volume": 1095222.0}, {"date": "2017-08-16", "close": 32.22, "volume": 958686.0}, {"date": "2017-08-17", "close": 32.1267, "volume": 1103463.0}, {"date": "2017-08-18", "close": 32.0567, "volume": 1021110.0}, {"date": "2017-08-21", "close": 32.1433, "volume": 959397.0}, {"date": "2017-08-22", "close": 32.3367, "volume": 1647912.0}, {"date": "2017-08-23", "close": 32.3333, "volume": 892929.0}, {"date": "2017-08-24", "close": 32.2333, "volume": 2123037.0}, {"date": "2017-08-25", "close": 32.47, "volume": 1344897.0}, {"date": "2017-08-28", "close": 32.12, "volume": 2432790.0}, {"date": "2017-08-29", "close": 32.1333, "volume": 1430574.0}, {"date": "2017-08-30", "close": 32.2167, "volume": 1495917.0}, {"date": "2017-08-31", "close": 32.4467, "volume": 2064900.0}, {"date": "2017-09-01", "close": 32.5467, "volume": 2064057.0}, {"date": "2017-09-05", "close": 31.7133, "volume": 4359462.0}, {"date": "2017-09-06", "close": 31.5767, "volume": 2999199.0}, {"date": "2017-09-07", "close": 30.51, "volume": 3401121.0}, {"date": "2017-09-08", "close": 31.44, "volume": 5880199.0}, {"date": "2017-09-11", "close": 32.3033, "volume": 2603622.0}, {"date": "2017-09-12", "close": 32.5633, "volume": 1589262.0}, {"date": "2017-09-13", "close": 32.6633, "volume": 1498368.0}, {"date": "2017-09-14", "close": 32.16, "volume": 1481298.0}, {"date": "2017-09-15", "close": 32.1367, "volume": 3145491.0}, {"date": "2017-09-18", "close": 32.29, "volume": 1303065.0}, {"date": "2017-09-19", "close": 32.13, "volume": 1293564.0}, {"date": "2017-09-20", "close": 32.21, "volume": 1147200.0}, {"date": "2017-09-21", "close": 32.6967, "volume": 1090221.0}, {"date": "2017-09-22", "close": 32.7, "volume": 937113.0}, {"date": "2017-09-25", "close": 32.68, "volume": 1093056.0}, {"date": "2017-09-26", "close": 32.71, "volume": 1042626.0}, {"date": "2017-09-27", "close": 32.91, "volume": 1720854.0}, {"date": "2017-09-28", "close": 32.9867, "volume": 1047795.0}, {"date": "2017-09-29", "close": 32.8333, "volume": 2340747.0}, {"date": "2017-10-02", "close": 33.3267, "volume": 1704138.0}, {"date": "2017-10-03", "close": 33.36, "volume": 1354167.0}, {"date": "2017-10-04", "close": 33.23, "volume": 1435146.0}, {"date": "2017-10-05", "close": 33.4333, "volume": 858363.0}, {"date": "2017-10-06", "close": 33.3133, "volume": 1471389.0}, {"date": "2017-10-09", "close": 33.17, "volume": 543051.0}, {"date": "2017-10-10", "close": 33.05, "volume": 831837.0}, {"date": "2017-10-11", "close": 32.8633, "volume": 830325.0}, {"date": "2017-10-12", "close": 32.85, "volume": 1103073.0}, {"date": "2017-10-13", "close": 32.78, "volume": 2678472.0}, {"date": "2017-10-16", "close": 32.9733, "volume": 1261641.0}, {"date": "2017-10-17", "close": 33.1967, "volume": 839529.0}, {"date": "2017-10-18", "close": 33.4333, "volume": 1175808.0}, {"date": "2017-10-19", "close": 33.72, "volume": 1284411.0}, {"date": "2017-10-20", "close": 34.05, "volume": 1534371.0}, {"date": "2017-10-23", "close": 34.1267, "volume": 1266993.0}, {"date": "2017-10-24", "close": 33.9767, "volume": 1521807.0}, {"date": "2017-10-25", "close": 34.0367, "volume": 2150928.0}, {"date": "2017-10-26", "close": 33.5367, "volume": 3422775.0}, {"date": "2017-10-27", "close": 33.2367, "volume": 1863888.0}, {"date": "2017-10-30", "close": 33.2767, "volume": 1612767.0}, {"date": "2017-10-31", "close": 33.2133, "volume": 3282540.0}, {"date": "2017-11-01", "close": 32.6167, "volume": 1568223.0}, {"date": "2017-11-02", "close": 31.7933, "volume": 3304185.0}, {"date": "2017-11-03", "close": 31.5, "volume": 2426664.0}, {"date": "2017-11-06", "close": 31.85, "volume": 1260576.0}, {"date": "2017-11-07", "close": 31.8667, "volume": 1392033.0}, {"date": "2017-11-08", "close": 31.8167, "volume": 1415268.0}, {"date": "2017-11-09", "close": 31.97, "volume": 1058532.0}, {"date": "2017-11-10", "close": 31.7833, "volume": 1358499.0}, {"date": "2017-11-13", "close": 31.9, "volume": 1665726.0}, {"date": "2017-11-14", "close": 31.8533, "volume": 1342485.0}, {"date": "2017-11-15", "close": 32.1533, "volume": 1647819.0}, {"date": "2017-11-16", "close": 31.8967, "volume": 1642710.0}, {"date": "2017-11-17", "close": 31.9867, "volume": 1018779.0}, {"date": "2017-11-20", "close": 31.9333, "volume": 1285296.0}, {"date": "2017-11-21", "close": 32.3367, "volume": 1616400.0}, {"date": "2017-11-22", "close": 31.8667, "volume": 1126074.0}, {"date": "2017-11-24", "close": 31.8867, "volume": 593571.0}, {"date": "2017-11-27", "close": 32.0933, "volume": 942804.0}, {"date": "2017-11-28", "close": 32.2267, "volume": 828030.0}, {"date": "2017-11-29", "close": 32.0767, "volume": 1414062.0}, {"date": "2017-11-30", "close": 31.5633, "volume": 4425876.0}, {"date": "2017-12-01", "close": 31.62, "volume": 1900401.0}, {"date": "2017-12-04", "close": 31.21, "volume": 1365999.0}, {"date": "2017-12-05", "close": 30.9033, "volume": 1284312.0}, {"date": "2017-12-06", "close": 30.9533, "volume": 1166925.0}, {"date": "2017-12-07", "close": 30.6167, "volume": 1190595.0}, {"date": "2017-12-08", "close": 30.67, "volume": 999549.0}, {"date": "2017-12-11", "close": 30.8567, "volume": 1494342.0}, {"date": "2017-12-12", "close": 30.75, "volume": 1103346.0}, {"date": "2017-12-13", "close": 30.1667, "volume": 1696239.0}, {"date": "2017-12-14", "close": 29.9333, "volume": 1875411.0}, {"date": "2017-12-15", "close": 30.67, "volume": 3076455.0}, {"date": "2017-12-18", "close": 30.4567, "volume": 1212303.0}, {"date": "2017-12-19", "close": 30.1733, "volume": 1247808.0}, {"date": "2017-12-20", "close": 29.85, "volume": 1181964.0}, {"date": "2017-12-21", "close": 29.8333, "volume": 1204857.0}, {"date": "2017-12-22", "close": 29.9033, "volume": 869583.0}, {"date": "2017-12-26", "close": 30.09, "volume": 770049.0}, {"date": "2017-12-27", "close": 30.16, "volume": 1146549.0}, {"date": "2017-12-28", "close": 30.2833, "volume": 829722.0}, {"date": "2017-12-29", "close": 30.2567, "volume": 1167279.0}, {"date": "2018-01-02", "close": 29.4333, "volume": 1334088.0}, {"date": "2018-01-03", "close": 29.46, "volume": 1887747.0}, {"date": "2018-01-04", "close": 29.57, "volume": 1835205.0}, {"date": "2018-01-05", "close": 29.4533, "volume": 1257210.0}, {"date": "2018-01-08", "close": 29.4567, "volume": 1380327.0}, {"date": "2018-01-09", "close": 29.0767, "volume": 1293570.0}, {"date": "2018-01-10", "close": 28.9167, "volume": 1373598.0}, {"date": "2018-01-11", "close": 29.6233, "volume": 2808360.0}, {"date": "2018-01-12", "close": 30.23, "volume": 2150514.0}, {"date": "2018-01-16", "close": 30.46, "volume": 1957638.0}, {"date": "2018-01-17", "close": 30.33, "volume": 2122410.0}, {"date": "2018-01-18", "close": 29.9733, "volume": 1448601.0}, {"date": "2018-01-19", "close": 30.3833, "volume": 1420011.0}, {"date": "2018-01-22", "close": 30.9167, "volume": 1940208.0}, {"date": "2018-01-23", "close": 31.1267, "volume": 1525812.0}, {"date": "2018-01-24", "close": 31.1367, "volume": 1051125.0}, {"date": "2018-01-25", "close": 30.79, "volume": 949056.0}, {"date": "2018-01-26", "close": 30.7, "volume": 1344996.0}, {"date": "2018-01-29", "close": 30.4333, "volume": 1160751.0}, {"date": "2018-01-30", "close": 30.2833, "volume": 1391997.0}, {"date": "2018-01-31", "close": 30.3133, "volume": 2036589.0}, {"date": "2018-02-01", "close": 30.4133, "volume": 1735530.0}, {"date": "2018-02-02", "close": 30.3167, "volume": 940020.0}, {"date": "2018-02-05", "close": 29.2, "volume": 1457973.0}, {"date": "2018-02-06", "close": 28.95, "volume": 2096817.0}, {"date": "2018-02-07", "close": 29.3267, "volume": 2218062.0}, {"date": "2018-02-08", "close": 28.67, "volume": 1918785.0}, {"date": "2018-02-09", "close": 28.96, "volume": 1773444.0}, {"date": "2018-02-12", "close": 28.97, "volume": 1372311.0}, {"date": "2018-02-13", "close": 29.14, "volume": 1873929.0}, {"date": "2018-02-14", "close": 30.0133, "volume": 2075181.0}, {"date": "2018-02-15", "close": 29.95, "volume": 1794618.0}, {"date": "2018-02-16", "close": 29.9533, "volume": 1070505.0}, {"date": "2018-02-20", "close": 29.57, "volume": 2384451.0}, {"date": "2018-02-21", "close": 29.6067, "volume": 1507599.0}, {"date": "2018-02-22", "close": 29.3133, "volume": 1793877.0}, {"date": "2018-02-23", "close": 29.3267, "volume": 884295.0}, {"date": "2018-02-26", "close": 29.53, "volume": 1621605.0}, {"date": "2018-02-27", "close": 29.68, "volume": 1583742.0}, {"date": "2018-02-28", "close": 29.4133, "volume": 1844817.0}, {"date": "2018-03-01", "close": 28.75, "volume": 1731717.0}, {"date": "2018-03-02", "close": 28.7133, "volume": 1798980.0}, {"date": "2018-03-05", "close": 29.7133, "volume": 3101463.0}, {"date": "2018-03-06", "close": 30.0167, "volume": 2110260.0}, {"date": "2018-03-07", "close": 29.8867, "volume": 1423302.0}, {"date": "2018-03-08", "close": 29.5733, "volume": 2184309.0}, {"date": "2018-03-09", "close": 29.3567, "volume": 8717791.0}, {"date": "2018-03-12", "close": 28.3833, "volume": 6786331.0}, {"date": "2018-03-13", "close": 28.4767, "volume": 3001338.0}, {"date": "2018-03-14", "close": 28.1367, "volume": 3201282.0}, {"date": "2018-03-15", "close": 28.09, "volume": 3147462.0}, {"date": "2018-03-16", "close": 28.3467, "volume": 3019470.0}, {"date": "2018-03-19", "close": 28.4667, "volume": 1937988.0}, {"date": "2018-03-20", "close": 28.6467, "volume": 1742037.0}, {"date": "2018-03-21", "close": 28.6067, "volume": 1858212.0}, {"date": "2018-03-22", "close": 28.12, "volume": 2188737.0}, {"date": "2018-03-23", "close": 27.8033, "volume": 2787912.0}, {"date": "2018-03-26", "close": 28.0967, "volume": 2001945.0}, {"date": "2018-03-27", "close": 28.1567, "volume": 2462250.0}, {"date": "2018-03-28", "close": 28.6, "volume": 1616484.0}, {"date": "2018-03-29", "close": 28.53, "volume": 3272916.0}, {"date": "2018-04-02", "close": 28.4, "volume": 1854393.0}, {"date": "2018-04-03", "close": 28.6667, "volume": 1282959.0}, {"date": "2018-04-04", "close": 28.84, "volume": 1227285.0}, {"date": "2018-04-05", "close": 28.8, "volume": 888381.0}, {"date": "2018-04-06", "close": 28.47, "volume": 1114182.0}, {"date": "2018-04-09", "close": 26.79, "volume": 4588131.0}, {"date": "2018-04-10", "close": 26.2567, "volume": 3565584.0}, {"date": "2018-04-11", "close": 26.5967, "volume": 2295744.0}, {"date": "2018-04-12", "close": 26.9833, "volume": 1840209.0}, {"date": "2018-04-13", "close": 26.9733, "volume": 1741848.0}, {"date": "2018-04-16", "close": 27.38, "volume": 1405497.0}, {"date": "2018-04-17", "close": 27.23, "volume": 1641687.0}, {"date": "2018-04-18", "close": 26.83, "volume": 2060826.0}, {"date": "2018-04-19", "close": 26.86, "volume": 1396296.0}, {"date": "2018-04-20", "close": 27.0167, "volume": 1444410.0}, {"date": "2018-04-23", "close": 27.04, "volume": 1208988.0}, {"date": "2018-04-24", "close": 26.9533, "volume": 1652406.0}, {"date": "2018-04-25", "close": 26.8733, "volume": 1190970.0}, {"date": "2018-04-26", "close": 27.11, "volume": 1214634.0}, {"date": "2018-04-27", "close": 27.2267, "volume": 1039167.0}, {"date": "2018-04-30", "close": 26.71, "volume": 2002218.0}, {"date": "2018-05-01", "close": 26.8767, "volume": 2234601.0}, {"date": "2018-05-02", "close": 26.31, "volume": 4140309.0}, {"date": "2018-05-03", "close": 25.9833, "volume": 3709317.0}, {"date": "2018-05-04", "close": 26.2767, "volume": 2400741.0}, {"date": "2018-05-07", "close": 26.3767, "volume": 3374064.0}, {"date": "2018-05-08", "close": 26.6633, "volume": 1998258.0}, {"date": "2018-05-09", "close": 26.46, "volume": 1774338.0}, {"date": "2018-05-10", "close": 26.5233, "volume": 1199040.0}, {"date": "2018-05-11", "close": 26.55, "volume": 1544172.0}, {"date": "2018-05-14", "close": 26.39, "volume": 1938351.0}, {"date": "2018-05-15", "close": 26.0467, "volume": 2710791.0}, {"date": "2018-05-16", "close": 26.2533, "volume": 1489191.0}, {"date": "2018-05-17", "close": 26.2733, "volume": 1321197.0}, {"date": "2018-05-18", "close": 26.2233, "volume": 1310514.0}, {"date": "2018-05-21", "close": 26.5333, "volume": 1282899.0}, {"date": "2018-05-22", "close": 26.55, "volume": 913920.0}, {"date": "2018-05-23", "close": 26.2467, "volume": 834312.0}, {"date": "2018-05-24", "close": 26.1933, "volume": 1750347.0}, {"date": "2018-05-25", "close": 26.3367, "volume": 1388421.0}, {"date": "2018-05-29", "close": 26.0, "volume": 1545312.0}, {"date": "2018-05-30", "close": 26.3633, "volume": 1523586.0}, {"date": "2018-05-31", "close": 26.15, "volume": 3772137.0}, {"date": "2018-06-01", "close": 26.61, "volume": 2347548.0}, {"date": "2018-06-04", "close": 26.9, "volume": 2211069.0}, {"date": "2018-06-05", "close": 27.0267, "volume": 3087003.0}, {"date": "2018-06-06", "close": 27.2, "volume": 4060224.0}, {"date": "2018-06-07", "close": 27.2133, "volume": 2431674.0}, {"date": "2018-06-08", "close": 28.0967, "volume": 2297409.0}, {"date": "2018-06-11", "close": 27.8267, "volume": 1540767.0}, {"date": "2018-06-12", "close": 27.7133, "volume": 2174133.0}, {"date": "2018-06-13", "close": 27.5167, "volume": 1155960.0}, {"date": "2018-06-14", "close": 27.0433, "volume": 2595654.0}, {"date": "2018-06-15", "close": 26.8367, "volume": 3377214.0}, {"date": "2018-06-18", "close": 26.7933, "volume": 2198781.0}, {"date": "2018-06-19", "close": 26.9067, "volume": 2134293.0}, {"date": "2018-06-20", "close": 27.0167, "volume": 1402053.0}, {"date": "2018-06-21", "close": 26.36, "volume": 1694859.0}, {"date": "2018-06-22", "close": 26.48, "volume": 2885034.0}, {"date": "2018-06-25", "close": 26.61, "volume": 1770368.0}, {"date": "2018-06-26", "close": 26.41, "volume": 1980334.0}, {"date": "2018-06-27", "close": 26.27, "volume": 2012651.0}, {"date": "2018-06-28", "close": 26.42, "volume": 1848320.0}, {"date": "2018-06-29", "close": 26.46, "volume": 1529759.0}, {"date": "2018-07-02", "close": 26.63, "volume": 1249437.0}, {"date": "2018-07-03", "close": 26.76, "volume": 537300.0}, {"date": "2018-07-05", "close": 26.93, "volume": 926234.0}, {"date": "2018-07-06", "close": 27.28, "volume": 1482625.0}, {"date": "2018-07-09", "close": 27.89, "volume": 1857541.0}, {"date": "2018-07-10", "close": 28.24, "volume": 1760658.0}, {"date": "2018-07-11", "close": 28.04, "volume": 1988018.0}, {"date": "2018-07-12", "close": 28.08, "volume": 1873982.0}, {"date": "2018-07-13", "close": 28.43, "volume": 1642369.0}, {"date": "2018-07-16", "close": 28.53, "volume": 1049287.0}, {"date": "2018-07-17", "close": 28.36, "volume": 1008000.0}, {"date": "2018-07-18", "close": 28.95, "volume": 1288539.0}, {"date": "2018-07-19", "close": 29.01, "volume": 1000979.0}, {"date": "2018-07-20", "close": 29.05, "volume": 1466463.0}, {"date": "2018-07-23", "close": 29.04, "volume": 515547.0}, {"date": "2018-07-24", "close": 29.13, "volume": 1916722.0}, {"date": "2018-07-25", "close": 29.5, "volume": 1700688.0}, {"date": "2018-07-26", "close": 30.0, "volume": 1419519.0}, {"date": "2018-07-27", "close": 30.14, "volume": 1315374.0}, {"date": "2018-07-30", "close": 30.34, "volume": 1295782.0}, {"date": "2018-07-31", "close": 30.56, "volume": 1868988.0}, {"date": "2018-08-01", "close": 30.06, "volume": 1990494.0}, {"date": "2018-08-02", "close": 30.04, "volume": 1884659.0}, {"date": "2018-08-03", "close": 29.96, "volume": 942277.0}, {"date": "2018-08-06", "close": 30.11, "volume": 785927.0}, {"date": "2018-08-07", "close": 30.21, "volume": 983310.0}, {"date": "2018-08-08", "close": 30.3, "volume": 676987.0}, {"date": "2018-08-09", "close": 30.34, "volume": 590768.0}, {"date": "2018-08-10", "close": 30.22, "volume": 795868.0}, {"date": "2018-08-13", "close": 30.1, "volume": 580893.0}, {"date": "2018-08-14", "close": 30.27, "volume": 879564.0}, {"date": "2018-08-15", "close": 30.26, "volume": 651645.0}, {"date": "2018-08-16", "close": 30.45, "volume": 774625.0}, {"date": "2018-08-17", "close": 30.63, "volume": 732694.0}, {"date": "2018-08-20", "close": 30.54, "volume": 532079.0}, {"date": "2018-08-21", "close": 30.73, "volume": 774548.0}, {"date": "2018-08-22", "close": 30.33, "volume": 654541.0}, {"date": "2018-08-23", "close": 30.58, "volume": 528649.0}, {"date": "2018-08-24", "close": 30.87, "volume": 715475.0}, {"date": "2018-08-27", "close": 31.14, "volume": 751891.0}, {"date": "2018-08-28", "close": 30.89, "volume": 541861.0}, {"date": "2018-08-29", "close": 30.87, "volume": 512868.0}, {"date": "2018-08-30", "close": 30.6, "volume": 1160449.0}, {"date": "2018-08-31", "close": 30.57, "volume": 1257669.0}, {"date": "2018-09-04", "close": 30.59, "volume": 999587.0}, {"date": "2018-09-05", "close": 30.59, "volume": 1337805.0}, {"date": "2018-09-06", "close": 30.36, "volume": 1376656.0}, {"date": "2018-09-07", "close": 30.28, "volume": 671934.0}, {"date": "2018-09-10", "close": 30.08, "volume": 484679.0}, {"date": "2018-09-11", "close": 30.23, "volume": 890562.0}, {"date": "2018-09-12", "close": 30.0, "volume": 798280.0}, {"date": "2018-09-13", "close": 30.35, "volume": 1026373.0}, {"date": "2018-09-14", "close": 30.4, "volume": 1559343.0}, {"date": "2018-09-17", "close": 30.18, "volume": 1833176.0}, {"date": "2018-09-18", "close": 30.24, "volume": 1241686.0}, {"date": "2018-09-19", "close": 30.15, "volume": 1046251.0}, {"date": "2018-09-20", "close": 30.22, "volume": 1305750.0}, {"date": "2018-09-21", "close": 30.2, "volume": 2415466.0}, {"date": "2018-09-24", "close": 29.91, "volume": 1035920.0}, {"date": "2018-09-25", "close": 29.65, "volume": 740382.0}, {"date": "2018-09-26", "close": 29.53, "volume": 1205692.0}, {"date": "2018-09-27", "close": 29.59, "volume": 723135.0}, {"date": "2018-09-28", "close": 29.81, "volume": 1262920.0}, {"date": "2018-10-01", "close": 29.31, "volume": 577162.0}, {"date": "2018-10-02", "close": 29.44, "volume": 775907.0}, {"date": "2018-10-03", "close": 29.29, "volume": 1148088.0}, {"date": "2018-10-04", "close": 28.94, "volume": 1001058.0}, {"date": "2018-10-05", "close": 28.71, "volume": 825529.0}, {"date": "2018-10-08", "close": 28.85, "volume": 632942.0}, {"date": "2018-10-09", "close": 28.87, "volume": 855478.0}, {"date": "2018-10-10", "close": 28.09, "volume": 1198528.0}, {"date": "2018-10-11", "close": 27.32, "volume": 1264684.0}, {"date": "2018-10-12", "close": 27.2, "volume": 1150038.0}, {"date": "2018-10-15", "close": 27.36, "volume": 719582.0}, {"date": "2018-10-16", "close": 27.92, "volume": 1042754.0}, {"date": "2018-10-17", "close": 28.05, "volume": 911385.0}, {"date": "2018-10-18", "close": 27.62, "volume": 932396.0}, {"date": "2018-10-19", "close": 27.71, "volume": 633400.0}, {"date": "2018-10-22", "close": 27.4, "volume": 793098.0}, {"date": "2018-10-23", "close": 26.96, "volume": 970140.0}, {"date": "2018-10-24", "close": 26.16, "volume": 1325739.0}, {"date": "2018-10-25", "close": 26.57, "volume": 947978.0}, {"date": "2018-10-26", "close": 26.7, "volume": 1328367.0}, {"date": "2018-10-29", "close": 26.77, "volume": 1163102.0}, {"date": "2018-10-30", "close": 27.64, "volume": 1380305.0}, {"date": "2018-10-31", "close": 28.37, "volume": 2031510.0}, {"date": "2018-11-01", "close": 28.69, "volume": 2066353.0}, {"date": "2018-11-02", "close": 28.03, "volume": 1031177.0}, {"date": "2018-11-05", "close": 27.83, "volume": 1367922.0}, {"date": "2018-11-06", "close": 27.88, "volume": 1221671.0}, {"date": "2018-11-07", "close": 28.16, "volume": 653513.0}, {"date": "2018-11-08", "close": 28.35, "volume": 705906.0}, {"date": "2018-11-09", "close": 28.35, "volume": 1204546.0}, {"date": "2018-11-12", "close": 28.01, "volume": 1003005.0}, {"date": "2018-11-13", "close": 28.15, "volume": 955093.0}, {"date": "2018-11-14", "close": 27.89, "volume": 841739.0}, {"date": "2018-11-15", "close": 28.3, "volume": 775744.0}, {"date": "2018-11-16", "close": 28.26, "volume": 702308.0}, {"date": "2018-11-19", "close": 28.25, "volume": 946206.0}, {"date": "2018-11-20", "close": 27.92, "volume": 1199300.0}, {"date": "2018-11-21", "close": 28.0, "volume": 823599.0}, {"date": "2018-11-23", "close": 28.0, "volume": 358234.0}, {"date": "2018-11-26", "close": 28.16, "volume": 714815.0}, {"date": "2018-11-27", "close": 27.87, "volume": 936863.0}, {"date": "2018-11-28", "close": 28.45, "volume": 1048945.0}, {"date": "2018-11-29", "close": 28.38, "volume": 759755.0}, {"date": "2018-11-30", "close": 28.62, "volume": 2792642.0}, {"date": "2018-12-03", "close": 28.39, "volume": 837902.0}, {"date": "2018-12-04", "close": 27.94, "volume": 961034.0}, {"date": "2018-12-06", "close": 27.75, "volume": 1527742.0}, {"date": "2018-12-07", "close": 27.74, "volume": 1574901.0}, {"date": "2018-12-10", "close": 27.57, "volume": 1192022.0}, {"date": "2018-12-11", "close": 27.24, "volume": 859094.0}, {"date": "2018-12-12", "close": 27.18, "volume": 889765.0}, {"date": "2018-12-13", "close": 27.05, "volume": 1242439.0}, {"date": "2018-12-14", "close": 26.86, "volume": 1294603.0}, {"date": "2018-12-17", "close": 26.41, "volume": 915080.0}, {"date": "2018-12-18", "close": 26.79, "volume": 1296409.0}, {"date": "2018-12-19", "close": 26.41, "volume": 1724182.0}, {"date": "2018-12-20", "close": 25.9, "volume": 1167672.0}, {"date": "2018-12-21", "close": 25.55, "volume": 1663073.0}, {"date": "2018-12-24", "close": 24.8, "volume": 994604.0}, {"date": "2018-12-26", "close": 25.92, "volume": 1691607.0}, {"date": "2018-12-27", "close": 26.54, "volume": 1413449.0}, {"date": "2018-12-28", "close": 26.39, "volume": 1670676.0}, {"date": "2018-12-31", "close": 26.72, "volume": 1198682.0}, {"date": "2019-01-02", "close": 26.19, "volume": 818391.0}, {"date": "2019-01-03", "close": 25.78, "volume": 896959.0}, {"date": "2019-01-04", "close": 26.39, "volume": 913205.0}, {"date": "2019-01-07", "close": 26.33, "volume": 751446.0}, {"date": "2019-01-08", "close": 26.43, "volume": 1098884.0}, {"date": "2019-01-09", "close": 26.77, "volume": 658648.0}, {"date": "2019-01-10", "close": 27.12, "volume": 618738.0}, {"date": "2019-01-11", "close": 26.68, "volume": 960138.0}, {"date": "2019-01-14", "close": 26.91, "volume": 923906.0}, {"date": "2019-01-15", "close": 27.59, "volume": 1433397.0}, {"date": "2019-01-16", "close": 27.87, "volume": 1254649.0}, {"date": "2019-01-17", "close": 28.24, "volume": 1029493.0}, {"date": "2019-01-18", "close": 28.48, "volume": 1030893.0}, {"date": "2019-01-22", "close": 28.42, "volume": 676523.0}, {"date": "2019-01-23", "close": 28.57, "volume": 802061.0}, {"date": "2019-01-24", "close": 28.8, "volume": 1186164.0}, {"date": "2019-01-25", "close": 28.83, "volume": 779220.0}, {"date": "2019-01-28", "close": 28.74, "volume": 828971.0}, {"date": "2019-01-29", "close": 28.79, "volume": 686515.0}, {"date": "2019-01-30", "close": 29.25, "volume": 1069020.0}, {"date": "2019-01-31", "close": 29.35, "volume": 1037566.0}, {"date": "2019-02-01", "close": 29.74, "volume": 578240.0}, {"date": "2019-02-04", "close": 29.98, "volume": 659989.0}, {"date": "2019-02-05", "close": 30.28, "volume": 862890.0}, {"date": "2019-02-06", "close": 30.27, "volume": 627596.0}, {"date": "2019-02-07", "close": 30.37, "volume": 804475.0}, {"date": "2019-02-08", "close": 30.31, "volume": 769664.0}, {"date": "2019-02-11", "close": 30.33, "volume": 880084.0}, {"date": "2019-02-12", "close": 30.83, "volume": 1698433.0}, {"date": "2019-02-13", "close": 31.96, "volume": 1898728.0}, {"date": "2019-02-14", "close": 31.12, "volume": 1641105.0}, {"date": "2019-02-15", "close": 31.5, "volume": 2055795.0}, {"date": "2019-02-19", "close": 32.07, "volume": 1228392.0}, {"date": "2019-02-20", "close": 32.3, "volume": 1011966.0}, {"date": "2019-02-21", "close": 32.29, "volume": 809078.0}, {"date": "2019-02-22", "close": 32.3, "volume": 1398868.0}, {"date": "2019-02-25", "close": 32.26, "volume": 1632557.0}, {"date": "2019-02-26", "close": 32.38, "volume": 1563312.0}, {"date": "2019-02-27", "close": 32.36, "volume": 1475072.0}, {"date": "2019-02-28", "close": 32.67, "volume": 1573974.0}, {"date": "2019-03-01", "close": 32.87, "volume": 1093755.0}, {"date": "2019-03-04", "close": 32.94, "volume": 1027134.0}, {"date": "2019-03-05", "close": 32.84, "volume": 758110.0}, {"date": "2019-03-06", "close": 32.58, "volume": 684369.0}, {"date": "2019-03-07", "close": 32.24, "volume": 978301.0}, {"date": "2019-03-08", "close": 32.11, "volume": 1139496.0}, {"date": "2019-03-11", "close": 32.38, "volume": 743506.0}, {"date": "2019-03-12", "close": 32.41, "volume": 1313471.0}, {"date": "2019-03-13", "close": 32.42, "volume": 888773.0}, {"date": "2019-03-14", "close": 32.55, "volume": 993271.0}, {"date": "2019-03-15", "close": 32.87, "volume": 1289869.0}, {"date": "2019-03-18", "close": 32.84, "volume": 1196940.0}, {"date": "2019-03-19", "close": 32.36, "volume": 1072973.0}, {"date": "2019-03-20", "close": 31.98, "volume": 681144.0}, {"date": "2019-03-21", "close": 32.29, "volume": 1345765.0}, {"date": "2019-03-22", "close": 32.06, "volume": 1066895.0}, {"date": "2019-03-25", "close": 31.97, "volume": 895512.0}, {"date": "2019-03-26", "close": 31.96, "volume": 864630.0}, {"date": "2019-03-27", "close": 32.07, "volume": 3937888.0}, {"date": "2019-03-28", "close": 32.0, "volume": 766959.0}, {"date": "2019-03-29", "close": 32.32, "volume": 2400935.0}, {"date": "2019-04-01", "close": 32.66, "volume": 1205387.0}, {"date": "2019-04-02", "close": 32.42, "volume": 731980.0}, {"date": "2019-04-03", "close": 32.48, "volume": 902263.0}, {"date": "2019-04-04", "close": 32.47, "volume": 733121.0}, {"date": "2019-04-05", "close": 32.59, "volume": 842427.0}, {"date": "2019-04-08", "close": 32.68, "volume": 639013.0}, {"date": "2019-04-09", "close": 32.11, "volume": 872164.0}, {"date": "2019-04-10", "close": 32.34, "volume": 1497805.0}, {"date": "2019-04-11", "close": 32.63, "volume": 1395493.0}, {"date": "2019-04-12", "close": 32.89, "volume": 712075.0}, {"date": "2019-04-15", "close": 32.49, "volume": 682088.0}, {"date": "2019-04-16", "close": 32.91, "volume": 992844.0}, {"date": "2019-04-17", "close": 32.62, "volume": 545541.0}, {"date": "2019-04-18", "close": 32.53, "volume": 716934.0}, {"date": "2019-04-22", "close": 32.19, "volume": 1477392.0}, {"date": "2019-04-23", "close": 32.75, "volume": 1033576.0}, {"date": "2019-04-24", "close": 32.76, "volume": 1394412.0}, {"date": "2019-04-25", "close": 32.85, "volume": 1093198.0}, {"date": "2019-04-26", "close": 32.96, "volume": 1863945.0}, {"date": "2019-04-29", "close": 33.3, "volume": 1051863.0}, {"date": "2019-04-30", "close": 33.78, "volume": 1332228.0}, {"date": "2019-05-01", "close": 33.85, "volume": 1200307.0}, {"date": "2019-05-02", "close": 33.86, "volume": 1032769.0}, {"date": "2019-05-03", "close": 34.15, "volume": 653641.0}, {"date": "2019-05-06", "close": 34.14, "volume": 743416.0}, {"date": "2019-05-07", "close": 33.63, "volume": 1278979.0}, {"date": "2019-05-08", "close": 33.54, "volume": 1283375.0}, {"date": "2019-05-09", "close": 33.42, "volume": 799169.0}, {"date": "2019-05-10", "close": 33.96, "volume": 894525.0}, {"date": "2019-05-13", "close": 33.32, "volume": 1360164.0}, {"date": "2019-05-14", "close": 33.89, "volume": 1539204.0}, {"date": "2019-05-15", "close": 34.04, "volume": 1182450.0}, {"date": "2019-05-16", "close": 34.51, "volume": 1508454.0}, {"date": "2019-05-17", "close": 33.78, "volume": 1884100.0}, {"date": "2019-05-20", "close": 33.86, "volume": 1154619.0}, {"date": "2019-05-21", "close": 34.4, "volume": 1667938.0}, {"date": "2019-05-22", "close": 34.86, "volume": 1352590.0}, {"date": "2019-05-23", "close": 34.44, "volume": 700294.0}, {"date": "2019-05-24", "close": 34.4, "volume": 731644.0}, {"date": "2019-05-28", "close": 33.97, "volume": 2425960.0}, {"date": "2019-05-29", "close": 34.23, "volume": 1316231.0}, {"date": "2019-05-30", "close": 34.27, "volume": 958692.0}, {"date": "2019-05-31", "close": 34.43, "volume": 1358164.0}, {"date": "2019-06-03", "close": 34.96, "volume": 1460862.0}, {"date": "2019-06-04", "close": 34.88, "volume": 1711153.0}, {"date": "2019-06-05", "close": 35.4, "volume": 1780874.0}, {"date": "2019-06-06", "close": 35.58, "volume": 1052985.0}, {"date": "2019-06-07", "close": 35.64, "volume": 1848578.0}, {"date": "2019-06-10", "close": 35.42, "volume": 1054869.0}, {"date": "2019-06-11", "close": 35.0, "volume": 938830.0}, {"date": "2019-06-12", "close": 35.04, "volume": 1270983.0}, {"date": "2019-06-13", "close": 35.04, "volume": 1493391.0}, {"date": "2019-06-14", "close": 35.56, "volume": 1702441.0}, {"date": "2019-06-17", "close": 35.52, "volume": 639815.0}, {"date": "2019-06-18", "close": 35.78, "volume": 845459.0}, {"date": "2019-06-19", "close": 36.1, "volume": 740974.0}, {"date": "2019-06-20", "close": 36.42, "volume": 1257240.0}, {"date": "2019-06-21", "close": 36.44, "volume": 1883981.0}, {"date": "2019-06-24", "close": 36.18, "volume": 1160692.0}, {"date": "2019-06-25", "close": 35.91, "volume": 728541.0}, {"date": "2019-06-26", "close": 35.27, "volume": 1053835.0}, {"date": "2019-06-27", "close": 36.19, "volume": 3152058.0}, {"date": "2019-06-28", "close": 37.08, "volume": 3001277.0}, {"date": "2019-07-01", "close": 37.84, "volume": 1527339.0}, {"date": "2019-07-02", "close": 37.62, "volume": 1120142.0}, {"date": "2019-07-03", "close": 37.94, "volume": 928877.0}, {"date": "2019-07-05", "close": 37.98, "volume": 1400470.0}, {"date": "2019-07-08", "close": 37.96, "volume": 1211136.0}, {"date": "2019-07-09", "close": 38.42, "volume": 1257473.0}, {"date": "2019-07-10", "close": 38.47, "volume": 1149247.0}, {"date": "2019-07-11", "close": 38.36, "volume": 1015830.0}, {"date": "2019-07-12", "close": 38.29, "volume": 1024705.0}, {"date": "2019-07-15", "close": 38.42, "volume": 1488362.0}, {"date": "2019-07-16", "close": 38.52, "volume": 982908.0}, {"date": "2019-07-17", "close": 38.12, "volume": 873557.0}, {"date": "2019-07-18", "close": 38.24, "volume": 1547241.0}, {"date": "2019-07-19", "close": 37.58, "volume": 1005431.0}, {"date": "2019-07-22", "close": 37.42, "volume": 1041772.0}, {"date": "2019-07-23", "close": 37.56, "volume": 602504.0}, {"date": "2019-07-24", "close": 37.79, "volume": 1064542.0}, {"date": "2019-07-25", "close": 38.01, "volume": 657266.0}, {"date": "2019-07-26", "close": 38.2, "volume": 1026903.0}, {"date": "2019-07-29", "close": 38.2, "volume": 1574039.0}, {"date": "2019-07-30", "close": 39.55, "volume": 2441080.0}, {"date": "2019-07-31", "close": 38.69, "volume": 2291573.0}, {"date": "2019-08-01", "close": 38.55, "volume": 1146149.0}, {"date": "2019-08-02", "close": 38.72, "volume": 879994.0}, {"date": "2019-08-05", "close": 37.76, "volume": 1504727.0}, {"date": "2019-08-06", "close": 38.87, "volume": 1499392.0}, {"date": "2019-08-07", "close": 39.26, "volume": 1948962.0}, {"date": "2019-08-08", "close": 39.46, "volume": 1798610.0}, {"date": "2019-08-09", "close": 39.39, "volume": 1413792.0}, {"date": "2019-08-12", "close": 39.0, "volume": 962409.0}, {"date": "2019-08-13", "close": 39.46, "volume": 1171154.0}, {"date": "2019-08-14", "close": 38.33, "volume": 694614.0}, {"date": "2019-08-15", "close": 38.91, "volume": 882337.0}, {"date": "2019-08-16", "close": 39.75, "volume": 1121593.0}, {"date": "2019-08-19", "close": 40.07, "volume": 855571.0}, {"date": "2019-08-20", "close": 39.77, "volume": 672775.0}, {"date": "2019-08-21", "close": 39.83, "volume": 725605.0}, {"date": "2019-08-22", "close": 39.57, "volume": 1044386.0}, {"date": "2019-08-23", "close": 38.61, "volume": 1108748.0}, {"date": "2019-08-26", "close": 39.02, "volume": 610737.0}, {"date": "2019-08-27", "close": 39.11, "volume": 1758796.0}, {"date": "2019-08-28", "close": 39.32, "volume": 1143267.0}, {"date": "2019-08-29", "close": 39.5, "volume": 1677470.0}, {"date": "2019-08-30", "close": 39.5, "volume": 1029040.0}, {"date": "2019-09-03", "close": 40.12, "volume": 1640487.0}, {"date": "2019-09-04", "close": 40.82, "volume": 1230580.0}, {"date": "2019-09-05", "close": 41.13, "volume": 1274480.0}, {"date": "2019-09-06", "close": 41.31, "volume": 1000794.0}, {"date": "2019-09-09", "close": 41.34, "volume": 1544125.0}, {"date": "2019-09-10", "close": 40.61, "volume": 1729395.0}, {"date": "2019-09-11", "close": 40.57, "volume": 1421224.0}, {"date": "2019-09-12", "close": 40.44, "volume": 1218542.0}, {"date": "2019-09-13", "close": 40.48, "volume": 1036578.0}, {"date": "2019-09-16", "close": 40.56, "volume": 928608.0}, {"date": "2019-09-17", "close": 40.96, "volume": 2075548.0}, {"date": "2019-09-18", "close": 40.91, "volume": 2003128.0}, {"date": "2019-09-19", "close": 41.14, "volume": 991973.0}, {"date": "2019-09-20", "close": 41.0, "volume": 1581469.0}, {"date": "2019-09-23", "close": 41.105, "volume": 594855.0}, {"date": "2019-09-24", "close": 41.335, "volume": 1567409.0}, {"date": "2019-09-25", "close": 41.97, "volume": 1499305.0}, {"date": "2019-09-26", "close": 42.36, "volume": 1334816.0}, {"date": "2019-09-27", "close": 42.05, "volume": 1549610.0}, {"date": "2019-09-30", "close": 41.98, "volume": 2509407.0}, {"date": "2019-10-01", "close": 41.43, "volume": 1570102.0}, {"date": "2019-10-02", "close": 40.85, "volume": 1346949.0}, {"date": "2019-10-03", "close": 41.12, "volume": 869246.0}, {"date": "2019-10-04", "close": 41.86, "volume": 1144537.0}, {"date": "2019-10-07", "close": 41.63, "volume": 1406674.0}, {"date": "2019-10-08", "close": 40.77, "volume": 1210312.0}, {"date": "2019-10-09", "close": 41.16, "volume": 1595120.0}, {"date": "2019-10-10", "close": 41.16, "volume": 914163.0}, {"date": "2019-10-11", "close": 41.49, "volume": 1064076.0}, {"date": "2019-10-14", "close": 41.59, "volume": 791218.0}, {"date": "2019-10-15", "close": 41.9, "volume": 937316.0}, {"date": "2019-10-16", "close": 41.96, "volume": 1159945.0}, {"date": "2019-10-17", "close": 42.0, "volume": 1449106.0}, {"date": "2019-10-18", "close": 42.31, "volume": 1069606.0}, {"date": "2019-10-21", "close": 42.59, "volume": 847930.0}, {"date": "2019-10-22", "close": 41.36, "volume": 1286134.0}, {"date": "2019-10-23", "close": 41.39, "volume": 1750972.0}, {"date": "2019-10-24", "close": 41.39, "volume": 1224307.0}, {"date": "2019-10-25", "close": 40.8, "volume": 1138597.0}, {"date": "2019-10-28", "close": 40.7, "volume": 964770.0}, {"date": "2019-10-29", "close": 41.03, "volume": 1107219.0}, {"date": "2019-10-30", "close": 42.01, "volume": 1889669.0}, {"date": "2019-10-31", "close": 41.76, "volume": 1519906.0}, {"date": "2019-11-01", "close": 41.82, "volume": 997220.0}, {"date": "2019-11-04", "close": 40.95, "volume": 1109468.0}, {"date": "2019-11-05", "close": 40.54, "volume": 2173640.0}, {"date": "2019-11-06", "close": 41.32, "volume": 1471859.0}, {"date": "2019-11-07", "close": 40.46, "volume": 1942823.0}, {"date": "2019-11-08", "close": 40.58, "volume": 1129723.0}, {"date": "2019-11-11", "close": 40.79, "volume": 903191.0}, {"date": "2019-11-12", "close": 40.52, "volume": 1143884.0}, {"date": "2019-11-13", "close": 40.58, "volume": 789935.0}, {"date": "2019-11-14", "close": 40.655, "volume": 1144832.0}, {"date": "2019-11-15", "close": 40.63, "volume": 1479552.0}, {"date": "2019-11-18", "close": 41.36, "volume": 1106924.0}, {"date": "2019-11-19", "close": 41.5, "volume": 1407081.0}, {"date": "2019-11-20", "close": 41.2, "volume": 3552520.0}, {"date": "2019-11-21", "close": 40.58, "volume": 1638062.0}, {"date": "2019-11-22", "close": 40.84, "volume": 1259455.0}, {"date": "2019-11-25", "close": 41.2, "volume": 1738484.0}, {"date": "2019-11-26", "close": 42.08, "volume": 7021389.0}, {"date": "2019-11-27", "close": 42.23, "volume": 1506070.0}, {"date": "2019-11-29", "close": 41.97, "volume": 1064290.0}, {"date": "2019-12-02", "close": 41.52, "volume": 1490793.0}, {"date": "2019-12-03", "close": 40.62, "volume": 2590637.0}, {"date": "2019-12-04", "close": 41.04, "volume": 1333001.0}, {"date": "2019-12-05", "close": 41.33, "volume": 745821.0}, {"date": "2019-12-06", "close": 41.16, "volume": 1070408.0}, {"date": "2019-12-09", "close": 41.45, "volume": 937881.0}, {"date": "2019-12-10", "close": 41.16, "volume": 843501.0}, {"date": "2019-12-11", "close": 41.02, "volume": 915109.0}, {"date": "2019-12-12", "close": 41.66, "volume": 1226878.0}, {"date": "2019-12-13", "close": 41.75, "volume": 1350494.0}, {"date": "2019-12-16", "close": 42.06, "volume": 1182991.0}, {"date": "2019-12-17", "close": 42.62, "volume": 1343971.0}, {"date": "2019-12-18", "close": 42.34, "volume": 1699660.0}, {"date": "2019-12-19", "close": 42.43, "volume": 1031039.0}, {"date": "2019-12-20", "close": 42.67, "volume": 1285091.0}, {"date": "2019-12-23", "close": 42.065, "volume": 1428176.0}, {"date": "2019-12-24", "close": 42.01, "volume": 220966.0}, {"date": "2019-12-26", "close": 42.18, "volume": 410116.0}, {"date": "2019-12-27", "close": 42.56, "volume": 775766.0}, {"date": "2019-12-30", "close": 42.73, "volume": 837213.0}, {"date": "2019-12-31", "close": 42.89, "volume": 764588.0}, {"date": "2020-01-02", "close": 43.4, "volume": 1377071.0}, {"date": "2020-01-03", "close": 43.35, "volume": 784853.0}, {"date": "2020-01-06", "close": 43.52, "volume": 1272784.0}, {"date": "2020-01-07", "close": 43.16, "volume": 1334752.0}, {"date": "2020-01-08", "close": 42.73, "volume": 1285331.0}, {"date": "2020-01-09", "close": 43.6, "volume": 1326310.0}, {"date": "2020-01-10", "close": 43.53, "volume": 1409151.0}, {"date": "2020-01-13", "close": 43.69, "volume": 928345.0}, {"date": "2020-01-14", "close": 43.67, "volume": 1089260.0}, {"date": "2020-01-15", "close": 44.05, "volume": 695555.0}, {"date": "2020-01-16", "close": 44.56, "volume": 1209531.0}, {"date": "2020-01-17", "close": 45.17, "volume": 1385955.0}, {"date": "2020-01-21", "close": 45.15, "volume": 1081610.0}, {"date": "2020-01-22", "close": 45.48, "volume": 1277586.0}, {"date": "2020-01-23", "close": 45.24, "volume": 922677.0}, {"date": "2020-01-24", "close": 44.99, "volume": 1131618.0}, {"date": "2020-01-27", "close": 44.55, "volume": 969520.0}, {"date": "2020-01-28", "close": 44.66, "volume": 2173063.0}, {"date": "2020-01-29", "close": 44.13, "volume": 1448753.0}, {"date": "2020-01-30", "close": 44.48, "volume": 3521550.0}, {"date": "2020-01-31", "close": 44.16, "volume": 2061944.0}, {"date": "2020-02-03", "close": 44.68, "volume": 2053616.0}, {"date": "2020-02-04", "close": 44.87, "volume": 1351561.0}, {"date": "2020-02-05", "close": 45.72, "volume": 2279312.0}, {"date": "2020-02-06", "close": 46.14, "volume": 1309919.0}, {"date": "2020-02-07", "close": 46.15, "volume": 783066.0}, {"date": "2020-02-10", "close": 46.78, "volume": 1277031.0}, {"date": "2020-02-11", "close": 47.75, "volume": 1781017.0}, {"date": "2020-02-12", "close": 47.04, "volume": 1595004.0}, {"date": "2020-02-13", "close": 47.83, "volume": 1286091.0}, {"date": "2020-02-14", "close": 47.68, "volume": 1044539.0}, {"date": "2020-02-18", "close": 47.89, "volume": 1223330.0}, {"date": "2020-02-19", "close": 48.18, "volume": 1077597.0}, {"date": "2020-02-20", "close": 47.9, "volume": 1720867.0}, {"date": "2020-02-21", "close": 47.12, "volume": 1346716.0}, {"date": "2020-02-24", "close": 45.65, "volume": 1352739.0}, {"date": "2020-02-25", "close": 44.39, "volume": 1178131.0}, {"date": "2020-02-26", "close": 43.83, "volume": 1364598.0}, {"date": "2020-02-27", "close": 42.42, "volume": 2299208.0}, {"date": "2020-02-28", "close": 40.43, "volume": 2915190.0}, {"date": "2020-03-02", "close": 42.49, "volume": 1657685.0}, {"date": "2020-03-03", "close": 41.62, "volume": 1045742.0}, {"date": "2020-03-04", "close": 43.08, "volume": 997870.0}, {"date": "2020-03-05", "close": 41.17, "volume": 1047350.0}, {"date": "2020-03-06", "close": 40.7, "volume": 1534170.0}, {"date": "2020-03-09", "close": 36.65, "volume": 1661992.0}, {"date": "2020-03-10", "close": 37.83, "volume": 1846296.0}, {"date": "2020-03-11", "close": 35.88, "volume": 1928359.0}, {"date": "2020-03-12", "close": 30.68, "volume": 3018005.0}, {"date": "2020-03-13", "close": 32.77, "volume": 3214581.0}, {"date": "2020-03-16", "close": 27.24, "volume": 2928154.0}, {"date": "2020-03-17", "close": 30.22, "volume": 3721558.0}, {"date": "2020-03-18", "close": 27.49, "volume": 5941737.0}, {"date": "2020-03-19", "close": 27.06, "volume": 3775108.0}, {"date": "2020-03-20", "close": 25.97, "volume": 4155223.0}, {"date": "2020-03-23", "close": 23.26, "volume": 3341166.0}, {"date": "2020-03-24", "close": 25.6, "volume": 4464839.0}, {"date": "2020-03-25", "close": 25.72, "volume": 6418420.0}, {"date": "2020-03-26", "close": 29.67, "volume": 3721408.0}, {"date": "2020-03-27", "close": 29.07, "volume": 3075057.0}, {"date": "2020-03-30", "close": 30.54, "volume": 2062692.0}, {"date": "2020-03-31", "close": 28.46, "volume": 5591678.0}, {"date": "2020-04-01", "close": 26.02, "volume": 1982343.0}, {"date": "2020-04-02", "close": 26.32, "volume": 2276391.0}, {"date": "2020-04-03", "close": 24.61, "volume": 2294060.0}, {"date": "2020-04-06", "close": 27.03, "volume": 2900969.0}, {"date": "2020-04-07", "close": 27.88, "volume": 2842944.0}, {"date": "2020-04-08", "close": 28.69, "volume": 1807023.0}, {"date": "2020-04-09", "close": 31.0, "volume": 2283707.0}, {"date": "2020-04-13", "close": 29.22, "volume": 1102951.0}, {"date": "2020-04-14", "close": 29.25, "volume": 3814821.0}, {"date": "2020-04-15", "close": 27.35, "volume": 1815943.0}, {"date": "2020-04-16", "close": 26.49, "volume": 3566703.0}, {"date": "2020-04-17", "close": 27.15, "volume": 2150122.0}, {"date": "2020-04-20", "close": 26.7, "volume": 1890332.0}, {"date": "2020-04-21", "close": 25.29, "volume": 1998017.0}, {"date": "2020-04-22", "close": 24.9, "volume": 1992008.0}, {"date": "2020-04-23", "close": 24.26, "volume": 1509750.0}, {"date": "2020-04-24", "close": 23.64, "volume": 1955996.0}, {"date": "2020-04-27", "close": 24.65, "volume": 3080742.0}, {"date": "2020-04-28", "close": 24.75, "volume": 2221290.0}, {"date": "2020-04-29", "close": 25.58, "volume": 1735562.0}, {"date": "2020-04-30", "close": 24.03, "volume": 2052202.0}, {"date": "2020-05-01", "close": 23.11, "volume": 2156454.0}, {"date": "2020-05-04", "close": 23.8, "volume": 2242258.0}, {"date": "2020-05-05", "close": 23.74, "volume": 3510361.0}, {"date": "2020-05-06", "close": 23.42, "volume": 2981363.0}, {"date": "2020-05-07", "close": 24.71, "volume": 3098001.0}, {"date": "2020-05-08", "close": 25.95, "volume": 3114319.0}, {"date": "2020-05-11", "close": 25.26, "volume": 2391232.0}, {"date": "2020-05-12", "close": 23.65, "volume": 2466272.0}, {"date": "2020-05-13", "close": 22.24, "volume": 2321833.0}, {"date": "2020-05-14", "close": 22.85, "volume": 2519853.0}, {"date": "2020-05-15", "close": 22.98, "volume": 2631475.0}, {"date": "2020-05-18", "close": 24.36, "volume": 1811194.0}, {"date": "2020-05-19", "close": 24.275, "volume": 2368794.0}, {"date": "2020-05-20", "close": 26.54, "volume": 3960282.0}, {"date": "2020-05-21", "close": 27.45, "volume": 3938515.0}, {"date": "2020-05-22", "close": 28.3, "volume": 3130726.0}, {"date": "2020-05-26", "close": 29.385, "volume": 2573701.0}, {"date": "2020-05-27", "close": 29.92, "volume": 2916090.0}, {"date": "2020-05-28", "close": 29.04, "volume": 2077802.0}, {"date": "2020-05-29", "close": 28.22, "volume": 8330471.0}, {"date": "2020-06-01", "close": 29.1, "volume": 2089214.0}, {"date": "2020-06-02", "close": 30.38, "volume": 3248328.0}, {"date": "2020-06-03", "close": 32.35, "volume": 2393491.0}, {"date": "2020-06-04", "close": 32.79, "volume": 2382307.0}, {"date": "2020-06-05", "close": 34.98, "volume": 3437882.0}, {"date": "2020-06-08", "close": 35.65, "volume": 1825941.0}, {"date": "2020-06-09", "close": 34.38, "volume": 1520979.0}, {"date": "2020-06-10", "close": 32.86, "volume": 2501149.0}, {"date": "2020-06-11", "close": 30.3, "volume": 2310622.0}, {"date": "2020-06-12", "close": 30.61, "volume": 2318774.0}, {"date": "2020-06-15", "close": 30.93, "volume": 1914715.0}, {"date": "2020-06-16", "close": 31.22, "volume": 2891570.0}, {"date": "2020-06-17", "close": 30.71, "volume": 1576734.0}, {"date": "2020-06-18", "close": 30.55, "volume": 2351806.0}, {"date": "2020-06-19", "close": 29.33, "volume": 5111616.0}, {"date": "2020-06-22", "close": 29.71, "volume": 2698228.0}, {"date": "2020-06-23", "close": 29.56, "volume": 1737429.0}, {"date": "2020-06-24", "close": 28.45, "volume": 2497287.0}, {"date": "2020-06-25", "close": 28.88, "volume": 1555723.0}, {"date": "2020-06-26", "close": 27.7, "volume": 4415278.0}, {"date": "2020-06-29", "close": 28.37, "volume": 1438481.0}, {"date": "2020-06-30", "close": 28.65, "volume": 2012739.0}, {"date": "2020-07-01", "close": 28.15, "volume": 1278965.0}, {"date": "2020-07-02", "close": 28.09, "volume": 1286074.0}, {"date": "2020-07-06", "close": 28.5, "volume": 1207004.0}, {"date": "2020-07-07", "close": 27.51, "volume": 1327087.0}, {"date": "2020-07-08", "close": 27.65, "volume": 2009262.0}, {"date": "2020-07-09", "close": 27.04, "volume": 1792486.0}, {"date": "2020-07-10", "close": 28.23, "volume": 1826572.0}, {"date": "2020-07-13", "close": 28.29, "volume": 2312021.0}, {"date": "2020-07-14", "close": 28.9, "volume": 2015786.0}, {"date": "2020-07-15", "close": 30.34, "volume": 2510965.0}, {"date": "2020-07-16", "close": 30.82, "volume": 1899984.0}, {"date": "2020-07-17", "close": 30.69, "volume": 1735125.0}, {"date": "2020-07-20", "close": 30.04, "volume": 1483268.0}, {"date": "2020-07-21", "close": 30.43, "volume": 1929239.0}, {"date": "2020-07-22", "close": 30.74, "volume": 1034198.0}, {"date": "2020-07-23", "close": 31.19, "volume": 1806969.0}, {"date": "2020-07-24", "close": 30.85, "volume": 1617396.0}, {"date": "2020-07-27", "close": 30.13, "volume": 1502463.0}, {"date": "2020-07-28", "close": 30.1, "volume": 1342345.0}, {"date": "2020-07-29", "close": 30.86, "volume": 1514942.0}, {"date": "2020-07-30", "close": 31.11, "volume": 2464511.0}, {"date": "2020-07-31", "close": 30.75, "volume": 1930909.0}, {"date": "2020-08-03", "close": 30.945, "volume": 1296267.0}, {"date": "2020-08-04", "close": 30.365, "volume": 1311412.0}, {"date": "2020-08-05", "close": 30.82, "volume": 1403391.0}, {"date": "2020-08-06", "close": 31.32, "volume": 1699021.0}, {"date": "2020-08-07", "close": 32.49, "volume": 1415525.0}, {"date": "2020-08-10", "close": 32.73, "volume": 1590076.0}, {"date": "2020-08-11", "close": 32.85, "volume": 1631416.0}, {"date": "2020-08-12", "close": 32.6, "volume": 1243431.0}, {"date": "2020-08-13", "close": 32.36, "volume": 694702.0}, {"date": "2020-08-14", "close": 32.25, "volume": 764717.0}, {"date": "2020-08-17", "close": 31.76, "volume": 1479827.0}, {"date": "2020-08-18", "close": 31.58, "volume": 875663.0}, {"date": "2020-08-19", "close": 31.4, "volume": 894959.0}, {"date": "2020-08-20", "close": 31.4, "volume": 800456.0}, {"date": "2020-08-21", "close": 30.9, "volume": 1022929.0}, {"date": "2020-08-24", "close": 31.95, "volume": 791805.0}, {"date": "2020-08-25", "close": 31.47, "volume": 884160.0}, {"date": "2020-08-26", "close": 31.39, "volume": 1345104.0}, {"date": "2020-08-27", "close": 32.31, "volume": 980905.0}, {"date": "2020-08-28", "close": 32.27, "volume": 1269730.0}, {"date": "2020-08-31", "close": 31.54, "volume": 1111544.0}, {"date": "2020-09-01", "close": 31.6, "volume": 930147.0}, {"date": "2020-09-02", "close": 32.13, "volume": 1233068.0}, {"date": "2020-09-03", "close": 32.12, "volume": 1480176.0}, {"date": "2020-09-04", "close": 31.87, "volume": 1141301.0}, {"date": "2020-09-08", "close": 31.0, "volume": 1486306.0}, {"date": "2020-09-09", "close": 31.55, "volume": 1697256.0}, {"date": "2020-09-10", "close": 31.16, "volume": 1266764.0}, {"date": "2020-09-11", "close": 30.73, "volume": 1294574.0}, {"date": "2020-09-14", "close": 31.04, "volume": 1323252.0}, {"date": "2020-09-15", "close": 30.29, "volume": 1905800.0}, {"date": "2020-09-16", "close": 30.61, "volume": 1400701.0}, {"date": "2020-09-17", "close": 30.42, "volume": 1581890.0}, {"date": "2020-09-18", "close": 29.48, "volume": 3670174.0}, {"date": "2020-09-21", "close": 28.89, "volume": 2901311.0}, {"date": "2020-09-22", "close": 29.0, "volume": 1448553.0}, {"date": "2020-09-23", "close": 27.93, "volume": 2045542.0}, {"date": "2020-09-24", "close": 28.14, "volume": 2230816.0}, {"date": "2020-09-25", "close": 28.45, "volume": 1647925.0}, {"date": "2020-09-28", "close": 29.26, "volume": 1800021.0}, {"date": "2020-09-29", "close": 28.87, "volume": 1276558.0}, {"date": "2020-09-30", "close": 29.25, "volume": 2362061.0}, {"date": "2020-10-01", "close": 29.4, "volume": 1291326.0}, {"date": "2020-10-02", "close": 29.7, "volume": 701834.0}, {"date": "2020-10-05", "close": 30.64, "volume": 989999.0}, {"date": "2020-10-06", "close": 30.18, "volume": 936690.0}, {"date": "2020-10-07", "close": 30.24, "volume": 1288282.0}, {"date": "2020-10-08", "close": 31.5, "volume": 1230888.0}, {"date": "2020-10-09", "close": 31.53, "volume": 1772229.0}, {"date": "2020-10-12", "close": 31.71, "volume": 1616508.0}, {"date": "2020-10-13", "close": 30.81, "volume": 1128726.0}, {"date": "2020-10-14", "close": 30.46, "volume": 1669158.0}, {"date": "2020-10-15", "close": 30.89, "volume": 810796.0}, {"date": "2020-10-16", "close": 30.85, "volume": 1015498.0}, {"date": "2020-10-19", "close": 29.89, "volume": 1306379.0}, {"date": "2020-10-20", "close": 30.26, "volume": 1287533.0}, {"date": "2020-10-21", "close": 30.86, "volume": 2238363.0}, {"date": "2020-10-22", "close": 31.68, "volume": 3088039.0}, {"date": "2020-10-23", "close": 31.81, "volume": 884681.0}, {"date": "2020-10-26", "close": 30.48, "volume": 1366930.0}, {"date": "2020-10-27", "close": 29.21, "volume": 1440505.0}, {"date": "2020-10-28", "close": 29.45, "volume": 2236393.0}, {"date": "2020-10-29", "close": 30.43, "volume": 3679039.0}, {"date": "2020-10-30", "close": 30.21, "volume": 3327976.0}, {"date": "2020-11-02", "close": 31.365, "volume": 2411368.0}, {"date": "2020-11-03", "close": 31.91, "volume": 2120925.0}, {"date": "2020-11-04", "close": 31.98, "volume": 2227308.0}, {"date": "2020-11-05", "close": 31.91, "volume": 2023764.0}, {"date": "2020-11-06", "close": 31.55, "volume": 2192379.0}, {"date": "2020-11-09", "close": 34.44, "volume": 2331380.0}, {"date": "2020-11-10", "close": 35.22, "volume": 1675267.0}, {"date": "2020-11-11", "close": 34.73, "volume": 1291981.0}, {"date": "2020-11-12", "close": 33.73, "volume": 1376701.0}, {"date": "2020-11-13", "close": 34.15, "volume": 1456569.0}, {"date": "2020-11-16", "close": 35.3, "volume": 1635101.0}, {"date": "2020-11-17", "close": 35.24, "volume": 1539955.0}, {"date": "2020-11-18", "close": 34.89, "volume": 1306985.0}, {"date": "2020-11-19", "close": 34.87, "volume": 1856167.0}, {"date": "2020-11-20", "close": 33.97, "volume": 1942087.0}, {"date": "2020-11-23", "close": 33.99, "volume": 2365009.0}, {"date": "2020-11-24", "close": 34.55, "volume": 2969902.0}, {"date": "2020-11-25", "close": 33.55, "volume": 2389653.0}, {"date": "2020-11-27", "close": 33.03, "volume": 1413304.0}, {"date": "2020-11-30", "close": 32.195, "volume": 11979570.0}, {"date": "2020-12-01", "close": 33.02, "volume": 3028126.0}, {"date": "2020-12-02", "close": 33.11, "volume": 1669166.0}, {"date": "2020-12-03", "close": 32.59, "volume": 2129263.0}, {"date": "2020-12-04", "close": 34.17, "volume": 1848201.0}, {"date": "2020-12-07", "close": 33.25, "volume": 2067572.0}, {"date": "2020-12-08", "close": 33.18, "volume": 1407431.0}, {"date": "2020-12-09", "close": 33.55, "volume": 3524517.0}, {"date": "2020-12-10", "close": 34.27, "volume": 2480389.0}, {"date": "2020-12-11", "close": 33.75, "volume": 1676781.0}, {"date": "2020-12-14", "close": 33.57, "volume": 2788203.0}, {"date": "2020-12-15", "close": 34.93, "volume": 2083313.0}, {"date": "2020-12-16", "close": 35.4, "volume": 2333116.0}, {"date": "2020-12-17", "close": 35.55, "volume": 2645687.0}, {"date": "2020-12-18", "close": 34.43, "volume": 4251816.0}, {"date": "2020-12-21", "close": 34.37, "volume": 1810916.0}, {"date": "2020-12-22", "close": 34.58, "volume": 2512420.0}, {"date": "2020-12-23", "close": 35.08, "volume": 2034692.0}, {"date": "2020-12-24", "close": 34.86, "volume": 604663.0}, {"date": "2020-12-28", "close": 35.33, "volume": 1587370.0}, {"date": "2020-12-29", "close": 35.3, "volume": 1386850.0}, {"date": "2020-12-30", "close": 35.58, "volume": 1065196.0}, {"date": "2020-12-31", "close": 36.07, "volume": 1462048.0}, {"date": "2021-01-04", "close": 34.9, "volume": 2167180.0}, {"date": "2021-01-05", "close": 35.04, "volume": 1814503.0}, {"date": "2021-01-06", "close": 36.58, "volume": 3357419.0}, {"date": "2021-01-07", "close": 36.24, "volume": 2516894.0}, {"date": "2021-01-08", "close": 36.44, "volume": 4449800.0}, {"date": "2021-01-11", "close": 36.17, "volume": 1765508.0}, {"date": "2021-01-12", "close": 36.37, "volume": 2256580.0}, {"date": "2021-01-13", "close": 35.61, "volume": 1333707.0}, {"date": "2021-01-14", "close": 35.22, "volume": 2005196.0}, {"date": "2021-01-15", "close": 34.69, "volume": 1967972.0}, {"date": "2021-01-19", "close": 34.18, "volume": 2961904.0}, {"date": "2021-01-20", "close": 34.59, "volume": 2885808.0}, {"date": "2021-01-21", "close": 34.37, "volume": 2409472.0}, {"date": "2021-01-22", "close": 33.31, "volume": 4254841.0}, {"date": "2021-01-25", "close": 33.37, "volume": 2443246.0}, {"date": "2021-01-26", "close": 32.9, "volume": 2696008.0}, {"date": "2021-01-27", "close": 31.58, "volume": 3579203.0}, {"date": "2021-01-28", "close": 31.95, "volume": 7977890.0}, {"date": "2021-01-29", "close": 31.41, "volume": 2789553.0}, {"date": "2021-02-01", "close": 32.02, "volume": 6979018.0}, {"date": "2021-02-02", "close": 33.15, "volume": 2809716.0}, {"date": "2021-02-03", "close": 32.7, "volume": 1893411.0}, {"date": "2021-02-04", "close": 33.39, "volume": 1482066.0}, {"date": "2021-02-05", "close": 33.8, "volume": 1553771.0}, {"date": "2021-02-08", "close": 34.15, "volume": 5159681.0}, {"date": "2021-02-09", "close": 35.1, "volume": 3030038.0}, {"date": "2021-02-10", "close": 34.89, "volume": 3619538.0}, {"date": "2021-02-11", "close": 35.56, "volume": 3204519.0}, {"date": "2021-02-12", "close": 35.15, "volume": 2570228.0}, {"date": "2021-02-16", "close": 34.91, "volume": 1970460.0}, {"date": "2021-02-17", "close": 35.35, "volume": 2272729.0}, {"date": "2021-02-18", "close": 34.92, "volume": 2129696.0}, {"date": "2021-02-19", "close": 35.09, "volume": 3886794.0}, {"date": "2021-02-22", "close": 35.16, "volume": 3548233.0}, {"date": "2021-02-23", "close": 35.15, "volume": 5447290.0}, {"date": "2021-02-24", "close": 35.565, "volume": 8969261.0}, {"date": "2021-02-25", "close": 35.49, "volume": 4312967.0}, {"date": "2021-02-26", "close": 35.82, "volume": 4664983.0}, {"date": "2021-03-01", "close": 35.91, "volume": 5809872.0}, {"date": "2021-03-02", "close": 36.37, "volume": 5289434.0}, {"date": "2021-03-03", "close": 36.21, "volume": 5345351.0}, {"date": "2021-03-04", "close": 35.7, "volume": 4797175.0}, {"date": "2021-03-05", "close": 36.37, "volume": 4405781.0}, {"date": "2021-03-08", "close": 37.22, "volume": 2796351.0}, {"date": "2021-03-09", "close": 36.74, "volume": 2096460.0}, {"date": "2021-03-10", "close": 37.1, "volume": 1533685.0}, {"date": "2021-03-11", "close": 36.99, "volume": 1525717.0}, {"date": "2021-03-12", "close": 37.62, "volume": 1810963.0}, {"date": "2021-03-15", "close": 38.09, "volume": 1301473.0}, {"date": "2021-03-16", "close": 37.86, "volume": 1609838.0}, {"date": "2021-03-17", "close": 37.6, "volume": 1549984.0}, {"date": "2021-03-18", "close": 37.63, "volume": 1910355.0}, {"date": "2021-03-19", "close": 36.91, "volume": 2757563.0}, {"date": "2021-03-22", "close": 36.63, "volume": 1448011.0}, {"date": "2021-03-23", "close": 36.77, "volume": 1625202.0}, {"date": "2021-03-24", "close": 37.25, "volume": 1885194.0}, {"date": "2021-03-25", "close": 38.21, "volume": 1547095.0}, {"date": "2021-03-26", "close": 38.78, "volume": 1274286.0}, {"date": "2021-03-29", "close": 38.85, "volume": 1575522.0}, {"date": "2021-03-30", "close": 39.16, "volume": 1961309.0}, {"date": "2021-03-31", "close": 38.37, "volume": 2725258.0}, {"date": "2021-04-01", "close": 39.41, "volume": 2432469.0}, {"date": "2021-04-05", "close": 39.62, "volume": 1489319.0}, {"date": "2021-04-06", "close": 39.93, "volume": 1806865.0}, {"date": "2021-04-07", "close": 40.27, "volume": 1231030.0}, {"date": "2021-04-08", "close": 40.06, "volume": 1372572.0}, {"date": "2021-04-09", "close": 40.06, "volume": 1403795.0}, {"date": "2021-04-12", "close": 40.0, "volume": 1375626.0}, {"date": "2021-04-13", "close": 39.85, "volume": 1382383.0}, {"date": "2021-04-14", "close": 40.11, "volume": 1064164.0}, {"date": "2021-04-15", "close": 40.31, "volume": 1532382.0}, {"date": "2021-04-16", "close": 40.08, "volume": 1403746.0}, {"date": "2021-04-19", "close": 39.7, "volume": 1165009.0}, {"date": "2021-04-20", "close": 39.24, "volume": 1221634.0}, {"date": "2021-04-21", "close": 39.89, "volume": 1081604.0}, {"date": "2021-04-22", "close": 39.64, "volume": 1043597.0}, {"date": "2021-04-23", "close": 39.99, "volume": 748977.0}, {"date": "2021-04-26", "close": 40.15, "volume": 1078224.0}, {"date": "2021-04-27", "close": 40.49, "volume": 1389164.0}, {"date": "2021-04-28", "close": 39.49, "volume": 1912161.0}, {"date": "2021-04-29", "close": 40.14, "volume": 2282186.0}, {"date": "2021-04-30", "close": 39.71, "volume": 1756241.0}, {"date": "2021-05-03", "close": 40.14, "volume": 1348978.0}, {"date": "2021-05-04", "close": 40.26, "volume": 1611690.0}, {"date": "2021-05-05", "close": 40.19, "volume": 1692520.0}, {"date": "2021-05-06", "close": 39.77, "volume": 1769863.0}, {"date": "2021-05-07", "close": 40.79, "volume": 2052665.0}, {"date": "2021-05-10", "close": 39.92, "volume": 1735551.0}, {"date": "2021-05-11", "close": 39.58, "volume": 1805293.0}, {"date": "2021-05-12", "close": 39.13, "volume": 1674700.0}, {"date": "2021-05-13", "close": 39.92, "volume": 1295236.0}, {"date": "2021-05-14", "close": 40.19, "volume": 2324171.0}, {"date": "2021-05-17", "close": 40.42, "volume": 1460302.0}, {"date": "2021-05-18", "close": 40.17, "volume": 1497855.0}, {"date": "2021-05-19", "close": 40.0, "volume": 1886322.0}, {"date": "2021-05-20", "close": 40.27, "volume": 773639.0}, {"date": "2021-05-21", "close": 39.93, "volume": 1058274.0}, {"date": "2021-05-24", "close": 39.93, "volume": 1431990.0}, {"date": "2021-05-25", "close": 39.17, "volume": 1132614.0}, {"date": "2021-05-26", "close": 38.99, "volume": 1059690.0}, {"date": "2021-05-27", "close": 39.68, "volume": 2525658.0}, {"date": "2021-05-28", "close": 39.89, "volume": 1188924.0}, {"date": "2021-06-01", "close": 39.86, "volume": 2292637.0}, {"date": "2021-06-02", "close": 39.45, "volume": 1531883.0}, {"date": "2021-06-03", "close": 39.48, "volume": 1292195.0}, {"date": "2021-06-04", "close": 39.64, "volume": 1064566.0}, {"date": "2021-06-07", "close": 39.71, "volume": 2555417.0}, {"date": "2021-06-08", "close": 39.57, "volume": 1435350.0}, {"date": "2021-06-09", "close": 39.06, "volume": 2309950.0}, {"date": "2021-06-10", "close": 39.01, "volume": 1530496.0}, {"date": "2021-06-11", "close": 39.29, "volume": 1954030.0}, {"date": "2021-06-14", "close": 39.14, "volume": 1381862.0}, {"date": "2021-06-15", "close": 39.53, "volume": 1585347.0}, {"date": "2021-06-16", "close": 39.39, "volume": 1973608.0}, {"date": "2021-06-17", "close": 38.51, "volume": 2488659.0}, {"date": "2021-06-18", "close": 37.12, "volume": 3403013.0}, {"date": "2021-06-21", "close": 37.9, "volume": 1950429.0}, {"date": "2021-06-22", "close": 38.01, "volume": 2002029.0}, {"date": "2021-06-23", "close": 38.39, "volume": 2129444.0}, {"date": "2021-06-24", "close": 38.84, "volume": 2031592.0}, {"date": "2021-06-25", "close": 39.3, "volume": 4113987.0}, {"date": "2021-06-28", "close": 38.76, "volume": 1278856.0}, {"date": "2021-06-29", "close": 38.89, "volume": 1281783.0}, {"date": "2021-06-30", "close": 38.94, "volume": 2118099.0}, {"date": "2021-07-01", "close": 39.95, "volume": 1892858.0}, {"date": "2021-07-02", "close": 39.51, "volume": 1505087.0}, {"date": "2021-07-06", "close": 38.8, "volume": 1523539.0}, {"date": "2021-07-07", "close": 39.02, "volume": 1041395.0}, {"date": "2021-07-08", "close": 37.62, "volume": 2808461.0}, {"date": "2021-07-09", "close": 38.5, "volume": 1891619.0}, {"date": "2021-07-12", "close": 38.38, "volume": 1133143.0}, {"date": "2021-07-13", "close": 37.54, "volume": 1091726.0}, {"date": "2021-07-14", "close": 37.75, "volume": 1646486.0}, {"date": "2021-07-15", "close": 37.98, "volume": 961784.0}, {"date": "2021-07-16", "close": 38.08, "volume": 939043.0}, {"date": "2021-07-19", "close": 36.82, "volume": 1849420.0}, {"date": "2021-07-20", "close": 37.89, "volume": 2634440.0}, {"date": "2021-07-21", "close": 38.48, "volume": 1035877.0}, {"date": "2021-07-22", "close": 38.13, "volume": 1074754.0}, {"date": "2021-07-23", "close": 38.53, "volume": 1039788.0}, {"date": "2021-07-26", "close": 38.71, "volume": 1137727.0}, {"date": "2021-07-27", "close": 38.53, "volume": 1709871.0}, {"date": "2021-07-28", "close": 38.06, "volume": 2041328.0}, {"date": "2021-07-29", "close": 38.5, "volume": 4177417.0}, {"date": "2021-07-30", "close": 39.0, "volume": 2488509.0}, {"date": "2021-08-02", "close": 39.21, "volume": 3166384.0}, {"date": "2021-08-03", "close": 39.34, "volume": 2236603.0}, {"date": "2021-08-04", "close": 39.42, "volume": 1311103.0}, {"date": "2021-08-05", "close": 39.99, "volume": 1219746.0}, {"date": "2021-08-06", "close": 40.58, "volume": 1050334.0}, {"date": "2021-08-09", "close": 40.54, "volume": 1090467.0}, {"date": "2021-08-10", "close": 40.78, "volume": 1127101.0}, {"date": "2021-08-11", "close": 41.52, "volume": 1488922.0}, {"date": "2021-08-12", "close": 41.66, "volume": 1405366.0}, {"date": "2021-08-13", "close": 41.78, "volume": 1198078.0}, {"date": "2021-08-16", "close": 41.81, "volume": 993043.0}, {"date": "2021-08-17", "close": 41.9, "volume": 1172624.0}, {"date": "2021-08-18", "close": 41.68, "volume": 1133252.0}, {"date": "2021-08-19", "close": 41.66, "volume": 1077710.0}, {"date": "2021-08-20", "close": 42.1, "volume": 1722738.0}, {"date": "2021-08-23", "close": 42.1, "volume": 1078057.0}, {"date": "2021-08-24", "close": 42.04, "volume": 2186615.0}, {"date": "2021-08-25", "close": 42.08, "volume": 1615770.0}, {"date": "2021-08-26", "close": 41.39, "volume": 1375079.0}, {"date": "2021-08-27", "close": 41.75, "volume": 2677924.0}, {"date": "2021-08-30", "close": 41.25, "volume": 1544646.0}, {"date": "2021-08-31", "close": 41.1, "volume": 1876385.0}, {"date": "2021-09-01", "close": 40.47, "volume": 1156070.0}, {"date": "2021-09-02", "close": 39.61, "volume": 1740229.0}, {"date": "2021-09-03", "close": 39.43, "volume": 1975171.0}, {"date": "2021-09-07", "close": 39.0, "volume": 2280779.0}, {"date": "2021-09-08", "close": 39.97, "volume": 2883531.0}, {"date": "2021-09-09", "close": 39.52, "volume": 2384628.0}, {"date": "2021-09-10", "close": 38.94, "volume": 1623183.0}, {"date": "2021-09-13", "close": 39.89, "volume": 2359586.0}, {"date": "2021-09-14", "close": 39.26, "volume": 1953107.0}, {"date": "2021-09-15", "close": 39.34, "volume": 2510206.0}, {"date": "2021-09-16", "close": 39.16, "volume": 1979513.0}, {"date": "2021-09-17", "close": 39.3, "volume": 4357609.0}, {"date": "2021-09-20", "close": 38.85, "volume": 1960376.0}, {"date": "2021-09-21", "close": 38.73, "volume": 1287352.0}, {"date": "2021-09-22", "close": 39.02, "volume": 1727037.0}, {"date": "2021-09-23", "close": 39.0, "volume": 1557900.0}, {"date": "2021-09-24", "close": 39.18, "volume": 6199087.0}, {"date": "2021-09-27", "close": 39.36, "volume": 2455983.0}, {"date": "2021-09-28", "close": 38.39, "volume": 2308679.0}, {"date": "2021-09-29", "close": 38.84, "volume": 1752000.0}, {"date": "2021-09-30", "close": 38.18, "volume": 2374927.0}, {"date": "2021-10-01", "close": 38.18, "volume": 2013962.0}, {"date": "2021-10-04", "close": 38.19, "volume": 2577882.0}, {"date": "2021-10-05", "close": 39.6, "volume": 1997843.0}, {"date": "2021-10-06", "close": 39.99, "volume": 1435173.0}, {"date": "2021-10-07", "close": 40.71, "volume": 1349726.0}, {"date": "2021-10-08", "close": 40.95, "volume": 1117482.0}, {"date": "2021-10-11", "close": 40.17, "volume": 1906081.0}, {"date": "2021-10-12", "close": 40.85, "volume": 2331607.0}, {"date": "2021-10-13", "close": 41.81, "volume": 2128185.0}, {"date": "2021-10-14", "close": 42.8, "volume": 1763174.0}, {"date": "2021-10-15", "close": 42.47, "volume": 1169894.0}, {"date": "2021-10-18", "close": 42.35, "volume": 966251.0}, {"date": "2021-10-19", "close": 42.07, "volume": 1094790.0}, {"date": "2021-10-20", "close": 42.64, "volume": 1594220.0}, {"date": "2021-10-21", "close": 42.91, "volume": 1263516.0}, {"date": "2021-10-22", "close": 43.21, "volume": 1158411.0}, {"date": "2021-10-25", "close": 43.34, "volume": 1073342.0}, {"date": "2021-10-26", "close": 43.15, "volume": 1074896.0}, {"date": "2021-10-27", "close": 42.33, "volume": 1725209.0}, {"date": "2021-10-28", "close": 42.04, "volume": 1494480.0}, {"date": "2021-10-29", "close": 41.82, "volume": 2141103.0}, {"date": "2021-11-01", "close": 42.57, "volume": 1629806.0}, {"date": "2021-11-02", "close": 43.16, "volume": 1638692.0}, {"date": "2021-11-03", "close": 43.25, "volume": 1675886.0}, {"date": "2021-11-04", "close": 42.18, "volume": 1610753.0}, {"date": "2021-11-05", "close": 43.36, "volume": 1283674.0}, {"date": "2021-11-08", "close": 42.62, "volume": 794282.0}, {"date": "2021-11-09", "close": 42.02, "volume": 2336330.0}, {"date": "2021-11-10", "close": 41.76, "volume": 3787963.0}, {"date": "2021-11-11", "close": 41.47, "volume": 7151793.0}, {"date": "2021-11-12", "close": 42.02, "volume": 3561587.0}, {"date": "2021-11-15", "close": 42.36, "volume": 1754322.0}, {"date": "2021-11-16", "close": 42.69, "volume": 1581268.0}, {"date": "2021-11-17", "close": 42.15, "volume": 1518822.0}, {"date": "2021-11-18", "close": 41.67, "volume": 1969222.0}, {"date": "2021-11-19", "close": 42.06, "volume": 1727856.0}, {"date": "2021-11-22", "close": 43.11, "volume": 1488982.0}, {"date": "2021-11-23", "close": 43.74, "volume": 1144964.0}, {"date": "2021-11-24", "close": 43.79, "volume": 1333810.0}, {"date": "2021-11-26", "close": 41.89, "volume": 1319178.0}, {"date": "2021-11-29", "close": 41.73, "volume": 1487113.0}, {"date": "2021-11-30", "close": 40.38, "volume": 3123478.0}, {"date": "2021-12-01", "close": 40.73, "volume": 2174590.0}, {"date": "2021-12-02", "close": 42.29, "volume": 1566480.0}, {"date": "2021-12-03", "close": 42.25, "volume": 1530821.0}, {"date": "2021-12-06", "close": 43.14, "volume": 1546545.0}, {"date": "2021-12-07", "close": 43.36, "volume": 1505722.0}, {"date": "2021-12-08", "close": 43.39, "volume": 1058801.0}, {"date": "2021-12-09", "close": 43.47, "volume": 1307730.0}, {"date": "2021-12-10", "close": 43.43, "volume": 1176975.0}, {"date": "2021-12-13", "close": 43.35, "volume": 1454061.0}, {"date": "2021-12-14", "close": 43.75, "volume": 1356872.0}, {"date": "2021-12-15", "close": 43.94, "volume": 2158326.0}, {"date": "2021-12-16", "close": 44.09, "volume": 1704918.0}, {"date": "2021-12-17", "close": 43.22, "volume": 3558265.0}, {"date": "2021-12-20", "close": 42.43, "volume": 1774753.0}, {"date": "2021-12-21", "close": 42.93, "volume": 1456207.0}, {"date": "2021-12-22", "close": 43.3, "volume": 936408.0}, {"date": "2021-12-23", "close": 43.48, "volume": 780171.0}, {"date": "2021-12-27", "close": 43.93, "volume": 704912.0}, {"date": "2021-12-28", "close": 44.27, "volume": 684794.0}, {"date": "2021-12-29", "close": 44.6, "volume": 518326.0}, {"date": "2021-12-30", "close": 44.33, "volume": 530212.0}, {"date": "2021-12-31", "close": 44.45, "volume": 777516.0}, {"date": "2022-01-03", "close": 44.55, "volume": 1550415.0}, {"date": "2022-01-04", "close": 45.13, "volume": 968750.0}, {"date": "2022-01-05", "close": 44.6, "volume": 1217685.0}, {"date": "2022-01-06", "close": 44.86, "volume": 1651334.0}, {"date": "2022-01-07", "close": 45.07, "volume": 1880223.0}, {"date": "2022-01-10", "close": 46.02, "volume": 2341907.0}, {"date": "2022-01-11", "close": 46.37, "volume": 1370850.0}, {"date": "2022-01-12", "close": 46.47, "volume": 2037711.0}, {"date": "2022-01-13", "close": 46.74, "volume": 1407302.0}, {"date": "2022-01-14", "close": 47.41, "volume": 1710559.0}, {"date": "2022-01-18", "close": 46.59, "volume": 1592107.0}, {"date": "2022-01-19", "close": 45.92, "volume": 1205929.0}, {"date": "2022-01-20", "close": 45.63, "volume": 1731371.0}, {"date": "2022-01-21", "close": 45.19, "volume": 1337230.0}, {"date": "2022-01-24", "close": 45.7, "volume": 2056636.0}, {"date": "2022-01-25", "close": 45.25, "volume": 1703906.0}, {"date": "2022-01-26", "close": 45.03, "volume": 1647807.0}, {"date": "2022-01-27", "close": 44.78, "volume": 1926428.0}, {"date": "2022-01-28", "close": 45.38, "volume": 2416903.0}, {"date": "2022-01-31", "close": 46.32, "volume": 1762231.0}, {"date": "2022-02-01", "close": 47.32, "volume": 2109039.0}, {"date": "2022-02-02", "close": 47.94, "volume": 1818753.0}, {"date": "2022-02-03", "close": 47.79, "volume": 1015407.0}, {"date": "2022-02-04", "close": 47.64, "volume": 1180134.0}, {"date": "2022-02-07", "close": 47.59, "volume": 1536361.0}, {"date": "2022-02-08", "close": 48.2, "volume": 1352466.0}, {"date": "2022-02-09", "close": 48.26, "volume": 1590348.0}, {"date": "2022-02-10", "close": 47.39, "volume": 3039702.0}, {"date": "2022-02-11", "close": 46.56, "volume": 2743349.0}, {"date": "2022-02-14", "close": 46.42, "volume": 2310971.0}, {"date": "2022-02-15", "close": 47.68, "volume": 1482432.0}, {"date": "2022-02-16", "close": 47.65, "volume": 1634149.0}, {"date": "2022-02-17", "close": 46.97, "volume": 1414639.0}, {"date": "2022-02-18", "close": 47.1, "volume": 1121889.0}, {"date": "2022-02-22", "close": 46.83, "volume": 1359068.0}, {"date": "2022-02-23", "close": 46.29, "volume": 2171776.0}, {"date": "2022-02-24", "close": 45.93, "volume": 3085818.0}, {"date": "2022-02-25", "close": 47.54, "volume": 1577748.0}, {"date": "2022-02-28", "close": 47.11, "volume": 3071378.0}, {"date": "2022-03-01", "close": 45.83, "volume": 2259751.0}, {"date": "2022-03-02", "close": 47.12, "volume": 1691804.0}, {"date": "2022-03-03", "close": 46.56, "volume": 1657191.0}, {"date": "2022-03-04", "close": 46.02, "volume": 2086179.0}, {"date": "2022-03-07", "close": 44.27, "volume": 3284398.0}, {"date": "2022-03-08", "close": 44.07, "volume": 2643891.0}, {"date": "2022-03-09", "close": 45.56, "volume": 2178526.0}, {"date": "2022-03-10", "close": 45.2, "volume": 1908996.0}, {"date": "2022-03-11", "close": 45.73, "volume": 1636574.0}, {"date": "2022-03-14", "close": 46.33, "volume": 1589897.0}, {"date": "2022-03-15", "close": 46.81, "volume": 2103285.0}, {"date": "2022-03-16", "close": 46.65, "volume": 1719181.0}, {"date": "2022-03-17", "close": 46.5, "volume": 1194685.0}, {"date": "2022-03-18", "close": 45.84, "volume": 3591429.0}, {"date": "2022-03-21", "close": 47.15, "volume": 2119520.0}, {"date": "2022-03-22", "close": 47.11, "volume": 1598170.0}, {"date": "2022-03-23", "close": 46.6, "volume": 1630556.0}, {"date": "2022-03-24", "close": 47.13, "volume": 2235134.0}, {"date": "2022-03-25", "close": 47.67, "volume": 2332780.0}, {"date": "2022-03-28", "close": 47.6, "volume": 1261874.0}, {"date": "2022-03-29", "close": 48.56, "volume": 1773965.0}, {"date": "2022-03-30", "close": 48.44, "volume": 2160654.0}, {"date": "2022-03-31", "close": 48.42, "volume": 2377251.0}, {"date": "2022-04-01", "close": 48.62, "volume": 2151956.0}, {"date": "2022-04-04", "close": 47.08, "volume": 1684863.0}, {"date": "2022-04-05", "close": 47.49, "volume": 1509430.0}, {"date": "2022-04-06", "close": 47.3, "volume": 1590016.0}, {"date": "2022-04-07", "close": 47.36, "volume": 1060463.0}, {"date": "2022-04-08", "close": 48.32, "volume": 2125408.0}, {"date": "2022-04-11", "close": 48.02, "volume": 1867986.0}, {"date": "2022-04-12", "close": 47.69, "volume": 1810021.0}, {"date": "2022-04-13", "close": 47.83, "volume": 1926660.0}, {"date": "2022-04-14", "close": 48.98, "volume": 7599436.0}, {"date": "2022-04-18", "close": 48.64, "volume": 1750164.0}, {"date": "2022-04-19", "close": 48.92, "volume": 1444308.0}, {"date": "2022-04-20", "close": 49.96, "volume": 2159790.0}, {"date": "2022-04-21", "close": 49.25, "volume": 1459572.0}, {"date": "2022-04-22", "close": 47.31, "volume": 1858791.0}, {"date": "2022-04-25", "close": 46.73, "volume": 2433502.0}, {"date": "2022-04-26", "close": 46.51, "volume": 2965036.0}, {"date": "2022-04-27", "close": 47.93, "volume": 3598924.0}, {"date": "2022-04-28", "close": 46.76, "volume": 2536384.0}, {"date": "2022-04-29", "close": 45.67, "volume": 2127009.0}, {"date": "2022-05-02", "close": 45.88, "volume": 2164170.0}, {"date": "2022-05-03", "close": 46.43, "volume": 1570147.0}, {"date": "2022-05-04", "close": 47.31, "volume": 1914950.0}, {"date": "2022-05-05", "close": 46.45, "volume": 1975213.0}, {"date": "2022-05-06", "close": 46.54, "volume": 1868949.0}, {"date": "2022-05-09", "close": 45.22, "volume": 2179326.0}, {"date": "2022-05-10", "close": 45.79, "volume": 2856213.0}, {"date": "2022-05-11", "close": 45.73, "volume": 2380881.0}, {"date": "2022-05-12", "close": 45.24, "volume": 3126629.0}, {"date": "2022-05-13", "close": 46.02, "volume": 2431818.0}, {"date": "2022-05-16", "close": 46.11, "volume": 1579717.0}, {"date": "2022-05-17", "close": 46.88, "volume": 2034386.0}, {"date": "2022-05-18", "close": 45.82, "volume": 1672395.0}, {"date": "2022-05-19", "close": 45.22, "volume": 1797508.0}, {"date": "2022-05-20", "close": 45.42, "volume": 2001512.0}, {"date": "2022-05-23", "close": 46.31, "volume": 1264433.0}, {"date": "2022-05-24", "close": 46.13, "volume": 1452303.0}, {"date": "2022-05-25", "close": 46.41, "volume": 1276404.0}, {"date": "2022-05-26", "close": 47.07, "volume": 1461848.0}, {"date": "2022-05-27", "close": 47.46, "volume": 1284932.0}, {"date": "2022-05-31", "close": 47.46, "volume": 2508299.0}, {"date": "2022-06-01", "close": 46.77, "volume": 1864661.0}, {"date": "2022-06-02", "close": 47.47, "volume": 1215701.0}, {"date": "2022-06-03", "close": 46.72, "volume": 814734.0}, {"date": "2022-06-06", "close": 47.1, "volume": 767207.0}, {"date": "2022-06-07", "close": 47.42, "volume": 839844.0}, {"date": "2022-06-08", "close": 46.81, "volume": 966586.0}, {"date": "2022-06-09", "close": 45.81, "volume": 1175070.0}, {"date": "2022-06-10", "close": 45.23, "volume": 1277150.0}, {"date": "2022-06-13", "close": 43.99, "volume": 2014091.0}, {"date": "2022-06-14", "close": 44.55, "volume": 1705977.0}, {"date": "2022-06-15", "close": 43.99, "volume": 2185987.0}, {"date": "2022-06-16", "close": 42.23, "volume": 2029995.0}, {"date": "2022-06-17", "close": 43.4, "volume": 4490560.0}, {"date": "2022-06-21", "close": 43.73, "volume": 1389731.0}, {"date": "2022-06-22", "close": 43.51, "volume": 1593238.0}, {"date": "2022-06-23", "close": 43.58, "volume": 1442025.0}, {"date": "2022-06-24", "close": 44.86, "volume": 3394665.0}, {"date": "2022-06-27", "close": 44.97, "volume": 1025209.0}, {"date": "2022-06-28", "close": 44.73, "volume": 1055603.0}, {"date": "2022-06-29", "close": 44.63, "volume": 1036579.0}, {"date": "2022-06-30", "close": 45.49, "volume": 2488761.0}, {"date": "2022-07-01", "close": 45.95, "volume": 962809.0}, {"date": "2022-07-05", "close": 44.44, "volume": 1668659.0}, {"date": "2022-07-06", "close": 44.74, "volume": 1493918.0}, {"date": "2022-07-07", "close": 44.8, "volume": 2038135.0}, {"date": "2022-07-08", "close": 44.47, "volume": 1030455.0}, {"date": "2022-07-11", "close": 44.59, "volume": 1828290.0}, {"date": "2022-07-12", "close": 44.18, "volume": 2270338.0}, {"date": "2022-07-13", "close": 44.21, "volume": 2228558.0}, {"date": "2022-07-14", "close": 42.47, "volume": 2275770.0}, {"date": "2022-07-15", "close": 43.13, "volume": 10441200.0}, {"date": "2022-07-18", "close": 43.09, "volume": 1744973.0}, {"date": "2022-07-19", "close": 43.88, "volume": 1487201.0}, {"date": "2022-07-20", "close": 43.76, "volume": 1456601.0}, {"date": "2022-07-21", "close": 43.85, "volume": 1278476.0}, {"date": "2022-07-22", "close": 43.67, "volume": 960883.0}, {"date": "2022-07-25", "close": 44.08, "volume": 1665222.0}, {"date": "2022-07-26", "close": 44.24, "volume": 1065991.0}, {"date": "2022-07-27", "close": 44.28, "volume": 1313987.0}, {"date": "2022-07-28", "close": 43.29, "volume": 1960058.0}, {"date": "2022-07-29", "close": 44.4, "volume": 2173807.0}, {"date": "2022-08-01", "close": 43.49, "volume": 1611550.0}, {"date": "2022-08-02", "close": 43.43, "volume": 2092832.0}, {"date": "2022-08-03", "close": 43.5, "volume": 1659080.0}, {"date": "2022-08-04", "close": 43.55, "volume": 1053398.0}, {"date": "2022-08-05", "close": 43.81, "volume": 1236559.0}, {"date": "2022-08-08", "close": 44.15, "volume": 1173590.0}, {"date": "2022-08-09", "close": 44.65, "volume": 779419.0}, {"date": "2022-08-10", "close": 45.23, "volume": 704772.0}, {"date": "2022-08-11", "close": 45.98, "volume": 867081.0}, {"date": "2022-08-12", "close": 47.04, "volume": 1265662.0}, {"date": "2022-08-15", "close": 46.99, "volume": 1076380.0}, {"date": "2022-08-16", "close": 47.51, "volume": 1185198.0}, {"date": "2022-08-17", "close": 47.52, "volume": 904187.0}, {"date": "2022-08-18", "close": 47.83, "volume": 669465.0}, {"date": "2022-08-19", "close": 47.28, "volume": 990868.0}, {"date": "2022-08-22", "close": 46.43, "volume": 887909.0}, {"date": "2022-08-23", "close": 46.49, "volume": 1090813.0}, {"date": "2022-08-24", "close": 46.68, "volume": 1095531.0}, {"date": "2022-08-25", "close": 47.29, "volume": 1017163.0}, {"date": "2022-08-26", "close": 46.5, "volume": 609966.0}, {"date": "2022-08-29", "close": 46.24, "volume": 685563.0}, {"date": "2022-08-30", "close": 45.74, "volume": 753437.0}, {"date": "2022-08-31", "close": 45.72, "volume": 1969029.0}, {"date": "2022-09-01", "close": 45.72, "volume": 1106476.0}, {"date": "2022-09-02", "close": 45.5, "volume": 945415.0}, {"date": "2022-09-06", "close": 45.04, "volume": 1153128.0}, {"date": "2022-09-07", "close": 46.14, "volume": 914110.0}, {"date": "2022-09-08", "close": 46.47, "volume": 885061.0}, {"date": "2022-09-09", "close": 46.52, "volume": 855848.0}, {"date": "2022-09-12", "close": 47.09, "volume": 1187061.0}, {"date": "2022-09-13", "close": 47.05, "volume": 1636545.0}, {"date": "2022-09-14", "close": 47.02, "volume": 1194757.0}, {"date": "2022-09-15", "close": 47.28, "volume": 911933.0}, {"date": "2022-09-16", "close": 46.52, "volume": 2268026.0}, {"date": "2022-09-19", "close": 47.48, "volume": 1131974.0}, {"date": "2022-09-20", "close": 46.43, "volume": 1180154.0}, {"date": "2022-09-21", "close": 44.8, "volume": 1304322.0}, {"date": "2022-09-22", "close": 43.93, "volume": 1311584.0}, {"date": "2022-09-23", "close": 43.1, "volume": 1301665.0}, {"date": "2022-09-26", "close": 41.67, "volume": 2021990.0}, {"date": "2022-09-27", "close": 43.1, "volume": 2626467.0}, {"date": "2022-09-28", "close": 44.47, "volume": 3209459.0}, {"date": "2022-09-29", "close": 45.83, "volume": 2830394.0}, {"date": "2022-09-30", "close": 45.54, "volume": 2344345.0}, {"date": "2022-10-03", "close": 46.33, "volume": 2149145.0}, {"date": "2022-10-04", "close": 48.69, "volume": 2469273.0}, {"date": "2022-10-05", "close": 47.96, "volume": 2197468.0}, {"date": "2022-10-06", "close": 48.0, "volume": 2502586.0}, {"date": "2022-10-07", "close": 45.67, "volume": 2712227.0}, {"date": "2022-10-10", "close": 46.64, "volume": 1485913.0}, {"date": "2022-10-11", "close": 46.59, "volume": 1479655.0}, {"date": "2022-10-12", "close": 45.56, "volume": 1750295.0}, {"date": "2022-10-13", "close": 47.53, "volume": 3025858.0}, {"date": "2022-10-14", "close": 47.0, "volume": 1909432.0}, {"date": "2022-10-17", "close": 48.08, "volume": 1735951.0}, {"date": "2022-10-18", "close": 48.64, "volume": 1556764.0}, {"date": "2022-10-19", "close": 48.72, "volume": 1543462.0}, {"date": "2022-10-20", "close": 47.52, "volume": 1970141.0}, {"date": "2022-10-21", "close": 48.23, "volume": 1935493.0}, {"date": "2022-10-24", "close": 49.34, "volume": 1063354.0}, {"date": "2022-10-25", "close": 49.22, "volume": 1851239.0}, {"date": "2022-10-26", "close": 48.79, "volume": 2069277.0}, {"date": "2022-10-27", "close": 51.69, "volume": 4057896.0}, {"date": "2022-10-28", "close": 56.68, "volume": 13153320.0}, {"date": "2022-10-31", "close": 57.5, "volume": 93699410.0}, {"date": "2022-11-01", "close": 55.44, "volume": 9579301.0}, {"date": "2022-11-02", "close": 56.22, "volume": 6391141.0}, {"date": "2022-11-03", "close": 56.53, "volume": 3742721.0}, {"date": "2022-11-04", "close": 56.86, "volume": 3714137.0}, {"date": "2022-11-07", "close": 58.01, "volume": 2725655.0}, {"date": "2022-11-08", "close": 57.72, "volume": 3021122.0}, {"date": "2022-11-09", "close": 57.56, "volume": 1982885.0}, {"date": "2022-11-10", "close": 58.4, "volume": 2463343.0}, {"date": "2022-11-11", "close": 56.77, "volume": 3240207.0}, {"date": "2022-11-14", "close": 56.36, "volume": 2036568.0}, {"date": "2022-11-15", "close": 56.21, "volume": 2373617.0}, {"date": "2022-11-16", "close": 56.52, "volume": 1392059.0}, {"date": "2022-11-17", "close": 56.55, "volume": 2028014.0}, {"date": "2022-11-18", "close": 57.67, "volume": 2015192.0}, {"date": "2022-11-21", "close": 57.16, "volume": 1448397.0}, {"date": "2022-11-22", "close": 57.78, "volume": 1685687.0}, {"date": "2022-11-23", "close": 58.05, "volume": 1046174.0}, {"date": "2022-11-25", "close": 58.73, "volume": 614807.0}, {"date": "2022-11-28", "close": 58.02, "volume": 1608064.0}, {"date": "2022-11-29", "close": 58.98, "volume": 2059165.0}, {"date": "2022-11-30", "close": 59.91, "volume": 4182355.0}, {"date": "2022-12-01", "close": 59.76, "volume": 1685535.0}, {"date": "2022-12-02", "close": 60.6, "volume": 2161693.0}, {"date": "2022-12-05", "close": 59.17, "volume": 1492444.0}, {"date": "2022-12-06", "close": 60.54, "volume": 1809802.0}, {"date": "2022-12-07", "close": 60.15, "volume": 1853225.0}, {"date": "2022-12-08", "close": 60.56, "volume": 2142859.0}, {"date": "2022-12-09", "close": 60.04, "volume": 1561013.0}, {"date": "2022-12-12", "close": 60.0, "volume": 2142156.0}, {"date": "2022-12-13", "close": 59.9, "volume": 1540691.0}, {"date": "2022-12-14", "close": 60.32, "volume": 2016602.0}, {"date": "2022-12-15", "close": 60.75, "volume": 2116411.0}, {"date": "2022-12-16", "close": 61.03, "volume": 6451227.0}, {"date": "2022-12-19", "close": 60.54, "volume": 1738280.0}, {"date": "2022-12-20", "close": 62.24, "volume": 2582438.0}, {"date": "2022-12-21", "close": 63.36, "volume": 1831646.0}, {"date": "2022-12-22", "close": 62.85, "volume": 1396385.0}, {"date": "2022-12-23", "close": 63.38, "volume": 890275.0}, {"date": "2022-12-27", "close": 63.62, "volume": 666742.0}, {"date": "2022-12-28", "close": 62.6, "volume": 1107930.0}, {"date": "2022-12-29", "close": 63.11, "volume": 1063408.0}, {"date": "2022-12-30", "close": 62.78, "volume": 1116087.0}, {"date": "2023-01-03", "close": 62.46, "volume": 1492870.0}, {"date": "2023-01-04", "close": 62.77, "volume": 1870738.0}, {"date": "2023-01-05", "close": 62.94, "volume": 1547982.0}, {"date": "2023-01-06", "close": 63.9, "volume": 1557850.0}, {"date": "2023-01-09", "close": 62.67, "volume": 1934552.0}, {"date": "2023-01-10", "close": 63.07, "volume": 1867135.0}, {"date": "2023-01-11", "close": 62.85, "volume": 1189088.0}, {"date": "2023-01-12", "close": 63.07, "volume": 1359453.0}, {"date": "2023-01-13", "close": 63.76, "volume": 1045934.0}, {"date": "2023-01-17", "close": 64.0, "volume": 1904959.0}, {"date": "2023-01-18", "close": 63.52, "volume": 1422635.0}, {"date": "2023-01-19", "close": 63.39, "volume": 1287123.0}, {"date": "2023-01-20", "close": 62.46, "volume": 1927096.0}, {"date": "2023-01-23", "close": 63.13, "volume": 1158974.0}, {"date": "2023-01-24", "close": 64.04, "volume": 1248747.0}, {"date": "2023-01-25", "close": 64.8, "volume": 1428179.0}, {"date": "2023-01-26", "close": 64.75, "volume": 1220844.0}, {"date": "2023-01-27", "close": 64.06, "volume": 1039743.0}, {"date": "2023-01-30", "close": 63.99, "volume": 909645.0}, {"date": "2023-01-31", "close": 64.35, "volume": 1402623.0}, {"date": "2023-02-01", "close": 64.18, "volume": 2019254.0}, {"date": "2023-02-02", "close": 61.35, "volume": 2226282.0}, {"date": "2023-02-03", "close": 61.26, "volume": 2014004.0}, {"date": "2023-02-06", "close": 62.16, "volume": 1407464.0}, {"date": "2023-02-07", "close": 63.37, "volume": 1293216.0}, {"date": "2023-02-08", "close": 64.17, "volume": 1721106.0}, {"date": "2023-02-09", "close": 64.1, "volume": 2407042.0}, {"date": "2023-02-10", "close": 64.22, "volume": 2002652.0}, {"date": "2023-02-13", "close": 65.25, "volume": 2510322.0}, {"date": "2023-02-14", "close": 66.28, "volume": 4909321.0}, {"date": "2023-02-15", "close": 67.98, "volume": 2980918.0}, {"date": "2023-02-16", "close": 67.1, "volume": 2189942.0}, {"date": "2023-02-17", "close": 67.81, "volume": 3198053.0}, {"date": "2023-02-21", "close": 67.55, "volume": 2137710.0}, {"date": "2023-02-22", "close": 67.94, "volume": 1498043.0}, {"date": "2023-02-23", "close": 68.38, "volume": 2478516.0}, {"date": "2023-02-24", "close": 69.17, "volume": 1181730.0}, {"date": "2023-02-27", "close": 69.21, "volume": 1469159.0}, {"date": "2023-02-28", "close": 70.0, "volume": 2151655.0}, {"date": "2023-03-01", "close": 70.97, "volume": 2655850.0}, {"date": "2023-03-02", "close": 70.9, "volume": 1766569.0}, {"date": "2023-03-03", "close": 71.3, "volume": 3066332.0}, {"date": "2023-03-06", "close": 71.7, "volume": 3750022.0}, {"date": "2023-03-07", "close": 70.99, "volume": 3131956.0}, {"date": "2023-03-08", "close": 70.29, "volume": 2738204.0}, {"date": "2023-03-09", "close": 68.38, "volume": 3191738.0}, {"date": "2023-03-10", "close": 66.61, "volume": 3069652.0}, {"date": "2023-03-13", "close": 65.18, "volume": 3559222.0}, {"date": "2023-03-14", "close": 67.34, "volume": 3347129.0}, {"date": "2023-03-15", "close": 62.74, "volume": 2857199.0}, {"date": "2023-03-16", "close": 66.07, "volume": 3699818.0}, {"date": "2023-03-17", "close": 63.15, "volume": 4795250.0}, {"date": "2023-03-20", "close": 65.61, "volume": 2418955.0}, {"date": "2023-03-21", "close": 67.21, "volume": 1635723.0}, {"date": "2023-03-22", "close": 65.87, "volume": 2322234.0}, {"date": "2023-03-23", "close": 65.6, "volume": 2018508.0}, {"date": "2023-03-24", "close": 66.05, "volume": 1661765.0}, {"date": "2023-03-27", "close": 66.38, "volume": 1861514.0}, {"date": "2023-03-28", "close": 66.81, "volume": 1056102.0}, {"date": "2023-03-29", "close": 67.8, "volume": 1304270.0}, {"date": "2023-03-30", "close": 67.86, "volume": 1315225.0}, {"date": "2023-03-31", "close": 67.87, "volume": 2787602.0}, {"date": "2023-04-03", "close": 68.61, "volume": 1773763.0}, {"date": "2023-04-04", "close": 67.89, "volume": 2639730.0}, {"date": "2023-04-05", "close": 68.59, "volume": 1790240.0}, {"date": "2023-04-06", "close": 68.94, "volume": 1979232.0}, {"date": "2023-04-10", "close": 68.65, "volume": 1581189.0}, {"date": "2023-04-11", "close": 69.01, "volume": 1292193.0}, {"date": "2023-04-12", "close": 70.23, "volume": 1505835.0}, {"date": "2023-04-13", "close": 70.5, "volume": 2362929.0}, {"date": "2023-04-14", "close": 70.25, "volume": 1437732.0}, {"date": "2023-04-17", "close": 70.95, "volume": 1226437.0}, {"date": "2023-04-18", "close": 72.25, "volume": 1343295.0}, {"date": "2023-04-19", "close": 72.13, "volume": 2314208.0}, {"date": "2023-04-20", "close": 72.19, "volume": 2177152.0}, {"date": "2023-04-21", "close": 71.68, "volume": 1729885.0}, {"date": "2023-04-24", "close": 72.51, "volume": 1940191.0}, {"date": "2023-04-25", "close": 72.59, "volume": 1762810.0}, {"date": "2023-04-26", "close": 72.29, "volume": 2275068.0}, {"date": "2023-04-27", "close": 73.88, "volume": 2265120.0}, {"date": "2023-04-28", "close": 75.07, "volume": 2204700.0}, {"date": "2023-05-01", "close": 75.9, "volume": 1890762.0}, {"date": "2023-05-02", "close": 76.03, "volume": 1959122.0}, {"date": "2023-05-03", "close": 75.62, "volume": 1443832.0}, {"date": "2023-05-04", "close": 72.92, "volume": 3000724.0}, {"date": "2023-05-05", "close": 74.81, "volume": 1901189.0}, {"date": "2023-05-08", "close": 76.14, "volume": 1995726.0}, {"date": "2023-05-09", "close": 76.61, "volume": 1686760.0}, {"date": "2023-05-10", "close": 77.22, "volume": 2081661.0}, {"date": "2023-05-11", "close": 77.31, "volume": 1251356.0}, {"date": "2023-05-12", "close": 76.9, "volume": 1076749.0}, {"date": "2023-05-15", "close": 75.1, "volume": 1959207.0}, {"date": "2023-05-16", "close": 74.52, "volume": 1952392.0}, {"date": "2023-05-17", "close": 73.04, "volume": 1876179.0}, {"date": "2023-05-18", "close": 75.3, "volume": 1739835.0}, {"date": "2023-05-19", "close": 76.02, "volume": 2176049.0}, {"date": "2023-05-22", "close": 73.5, "volume": 2533152.0}, {"date": "2023-05-23", "close": 73.17, "volume": 1735697.0}, {"date": "2023-05-24", "close": 71.77, "volume": 1432602.0}, {"date": "2023-05-25", "close": 72.38, "volume": 1677340.0}, {"date": "2023-05-26", "close": 71.0, "volume": 1423844.0}, {"date": "2023-05-30", "close": 71.2, "volume": 2109253.0}, {"date": "2023-05-31", "close": 69.7, "volume": 2977053.0}, {"date": "2023-06-01", "close": 69.67, "volume": 2122922.0}, {"date": "2023-06-02", "close": 70.9, "volume": 1997355.0}, {"date": "2023-06-05", "close": 71.3, "volume": 1723946.0}, {"date": "2023-06-06", "close": 71.2, "volume": 1439127.0}, {"date": "2023-06-07", "close": 71.25, "volume": 1617566.0}, {"date": "2023-06-08", "close": 70.99, "volume": 1872866.0}, {"date": "2023-06-09", "close": 71.44, "volume": 1591869.0}, {"date": "2023-06-12", "close": 70.45, "volume": 1630070.0}, {"date": "2023-06-13", "close": 70.57, "volume": 1617701.0}, {"date": "2023-06-14", "close": 70.08, "volume": 1824062.0}, {"date": "2023-06-15", "close": 70.15, "volume": 1852249.0}, {"date": "2023-06-16", "close": 71.16, "volume": 3297818.0}, {"date": "2023-06-20", "close": 70.79, "volume": 1751869.0}, {"date": "2023-06-21", "close": 71.77, "volume": 2598751.0}, {"date": "2023-06-22", "close": 72.61, "volume": 1606144.0}, {"date": "2023-06-23", "close": 72.41, "volume": 3031715.0}, {"date": "2023-06-26", "close": 71.22, "volume": 1374284.0}, {"date": "2023-06-27", "close": 71.14, "volume": 1589490.0}, {"date": "2023-06-28", "close": 71.68, "volume": 1646806.0}, {"date": "2023-06-29", "close": 73.03, "volume": 925543.0}, {"date": "2023-06-30", "close": 74.85, "volume": 2047163.0}, {"date": "2023-07-03", "close": 73.99, "volume": 808320.0}, {"date": "2023-07-05", "close": 73.62, "volume": 1269636.0}, {"date": "2023-07-06", "close": 73.87, "volume": 1546113.0}, {"date": "2023-07-07", "close": 74.79, "volume": 1721739.0}, {"date": "2023-07-10", "close": 74.71, "volume": 1742343.0}, {"date": "2023-07-11", "close": 75.92, "volume": 1544537.0}, {"date": "2023-07-12", "close": 76.38, "volume": 1968161.0}, {"date": "2023-07-13", "close": 76.88, "volume": 2789315.0}, {"date": "2023-07-14", "close": 77.0, "volume": 1861683.0}, {"date": "2023-07-17", "close": 80.61, "volume": 3621681.0}, {"date": "2023-07-18", "close": 80.84, "volume": 3113841.0}, {"date": "2023-07-19", "close": 80.25, "volume": 2648796.0}, {"date": "2023-07-20", "close": 81.5, "volume": 2750125.0}, {"date": "2023-07-21", "close": 82.27, "volume": 8072849.0}, {"date": "2023-07-24", "close": 81.19, "volume": 1925272.0}, {"date": "2023-07-25", "close": 81.36, "volume": 2116549.0}, {"date": "2023-07-26", "close": 82.08, "volume": 2488336.0}, {"date": "2023-07-27", "close": 79.67, "volume": 3504234.0}, {"date": "2023-07-28", "close": 77.25, "volume": 2070535.0}, {"date": "2023-07-31", "close": 77.69, "volume": 2035348.0}, {"date": "2023-08-01", "close": 77.1, "volume": 1462448.0}, {"date": "2023-08-02", "close": 77.36, "volume": 1495271.0}, {"date": "2023-08-03", "close": 77.39, "volume": 1815675.0}, {"date": "2023-08-04", "close": 76.72, "volume": 1582111.0}, {"date": "2023-08-07", "close": 78.23, "volume": 1570514.0}, {"date": "2023-08-08", "close": 76.35, "volume": 1450310.0}, {"date": "2023-08-09", "close": 77.05, "volume": 1604773.0}, {"date": "2023-08-10", "close": 76.58, "volume": 1048877.0}, {"date": "2023-08-11", "close": 76.6, "volume": 1028138.0}, {"date": "2023-08-14", "close": 77.35, "volume": 1346947.0}, {"date": "2023-08-15", "close": 77.36, "volume": 1563583.0}, {"date": "2023-08-16", "close": 76.95, "volume": 1195363.0}, {"date": "2023-08-17", "close": 74.29, "volume": 2223857.0}, {"date": "2023-08-18", "close": 75.24, "volume": 2469395.0}, {"date": "2023-08-21", "close": 74.95, "volume": 1212474.0}, {"date": "2023-08-22", "close": 74.57, "volume": 854592.0}, {"date": "2023-08-23", "close": 75.4, "volume": 1316002.0}, {"date": "2023-08-24", "close": 75.41, "volume": 1189784.0}, {"date": "2023-08-25", "close": 74.62, "volume": 1262418.0}, {"date": "2023-08-28", "close": 74.19, "volume": 1740338.0}, {"date": "2023-08-29", "close": 75.75, "volume": 2394956.0}, {"date": "2023-08-30", "close": 77.09, "volume": 1779930.0}, {"date": "2023-08-31", "close": 76.86, "volume": 2148521.0}, {"date": "2023-09-01", "close": 77.01, "volume": 880234.0}, {"date": "2023-09-05", "close": 75.86, "volume": 1285206.0}, {"date": "2023-09-06", "close": 76.44, "volume": 922844.0}, {"date": "2023-09-07", "close": 77.87, "volume": 2216793.0}, {"date": "2023-09-08", "close": 77.255, "volume": 1330114.0}, {"date": "2023-09-11", "close": 78.8, "volume": 1388055.0}, {"date": "2023-09-12", "close": 78.8, "volume": 1167228.0}, {"date": "2023-09-13", "close": 78.33, "volume": 952429.0}, {"date": "2023-09-14", "close": 79.06, "volume": 1222103.0}, {"date": "2023-09-15", "close": 79.0, "volume": 1963957.0}, {"date": "2023-09-18", "close": 80.57, "volume": 1213994.0}, {"date": "2023-09-19", "close": 81.2, "volume": 1572553.0}, {"date": "2023-09-20", "close": 81.32, "volume": 2107271.0}, {"date": "2023-09-21", "close": 80.29, "volume": 1675424.0}, {"date": "2023-09-22", "close": 80.96, "volume": 1559859.0}, {"date": "2023-09-25", "close": 81.15, "volume": 1357984.0}, {"date": "2023-09-26", "close": 81.26, "volume": 1430851.0}, {"date": "2023-09-27", "close": 81.08, "volume": 1686993.0}, {"date": "2023-09-28", "close": 81.64, "volume": 1466568.0}, {"date": "2023-09-29", "close": 79.71, "volume": 3340878.0}, {"date": "2023-10-02", "close": 79.37, "volume": 1495876.0}, {"date": "2023-10-03", "close": 77.96, "volume": 1631896.0}, {"date": "2023-10-04", "close": 80.46, "volume": 1608185.0}, {"date": "2023-10-05", "close": 81.64, "volume": 1680606.0}, {"date": "2023-10-06", "close": 82.18, "volume": 1672636.0}, {"date": "2023-10-09", "close": 82.07, "volume": 1174066.0}, {"date": "2023-10-10", "close": 81.86, "volume": 1526002.0}, {"date": "2023-10-11", "close": 83.02, "volume": 1480263.0}, {"date": "2023-10-12", "close": 83.05, "volume": 1608095.0}, {"date": "2023-10-13", "close": 84.16, "volume": 1962315.0}, {"date": "2023-10-16", "close": 85.7, "volume": 2134605.0}, {"date": "2023-10-17", "close": 86.62, "volume": 1935570.0}, {"date": "2023-10-18", "close": 85.45, "volume": 2029255.0}, {"date": "2023-10-19", "close": 83.78, "volume": 1736079.0}, {"date": "2023-10-20", "close": 82.76, "volume": 5433626.0}, {"date": "2023-10-23", "close": 81.86, "volume": 1183706.0}, {"date": "2023-10-24", "close": 83.42, "volume": 1334193.0}, {"date": "2023-10-25", "close": 83.49, "volume": 1387293.0}, {"date": "2023-10-26", "close": 82.45, "volume": 1735038.0}, {"date": "2023-10-27", "close": 81.36, "volume": 1360314.0}, {"date": "2023-10-30", "close": 82.88, "volume": 1741040.0}, {"date": "2023-10-31", "close": 86.68, "volume": 2964700.0}, {"date": "2023-11-01", "close": 90.0, "volume": 4031591.0}, {"date": "2023-11-02", "close": 85.94, "volume": 3406895.0}, {"date": "2023-11-03", "close": 85.55, "volume": 2658879.0}, {"date": "2023-11-06", "close": 85.16, "volume": 2864490.0}, {"date": "2023-11-07", "close": 85.41, "volume": 1647818.0}, {"date": "2023-11-08", "close": 84.12, "volume": 1692323.0}, {"date": "2023-11-09", "close": 84.67, "volume": 2357571.0}, {"date": "2023-11-10", "close": 85.95, "volume": 2070175.0}, {"date": "2023-11-13", "close": 86.57, "volume": 1681182.0}, {"date": "2023-11-14", "close": 85.5, "volume": 1872676.0}, {"date": "2023-11-15", "close": 82.66, "volume": 2829098.0}, {"date": "2023-11-16", "close": 83.71, "volume": 1932545.0}, {"date": "2023-11-17", "close": 83.6, "volume": 1883526.0}, {"date": "2023-11-20", "close": 84.46, "volume": 1762502.0}, {"date": "2023-11-21", "close": 86.13, "volume": 1356325.0}, {"date": "2023-11-22", "close": 85.95, "volume": 1807550.0}, {"date": "2023-11-24", "close": 86.6, "volume": 741453.0}, {"date": "2023-11-27", "close": 87.0, "volume": 1842579.0}, {"date": "2023-11-28", "close": 84.45, "volume": 1621127.0}, {"date": "2023-11-29", "close": 82.38, "volume": 2218506.0}, {"date": "2023-11-30", "close": 83.69, "volume": 3726921.0}, {"date": "2023-12-01", "close": 82.63, "volume": 1659888.0}, {"date": "2023-12-04", "close": 81.99, "volume": 1662565.0}, {"date": "2023-12-05", "close": 81.85, "volume": 1211267.0}, {"date": "2023-12-06", "close": 79.97, "volume": 1797032.0}, {"date": "2023-12-07", "close": 78.34, "volume": 2321737.0}, {"date": "2023-12-08", "close": 79.3, "volume": 1372916.0}, {"date": "2023-12-11", "close": 79.61, "volume": 1320031.0}, {"date": "2023-12-12", "close": 80.28, "volume": 1372193.0}, {"date": "2023-12-13", "close": 78.38, "volume": 2106489.0}, {"date": "2023-12-14", "close": 74.67, "volume": 3856340.0}, {"date": "2023-12-15", "close": 73.42, "volume": 4577845.0}, {"date": "2023-12-18", "close": 74.65, "volume": 1849617.0}, {"date": "2023-12-19", "close": 74.83, "volume": 1953957.0}, {"date": "2023-12-20", "close": 73.61, "volume": 1564199.0}, {"date": "2023-12-21", "close": 74.16, "volume": 1781576.0}, {"date": "2023-12-22", "close": 73.84, "volume": 1303434.0}, {"date": "2023-12-26", "close": 73.51, "volume": 1158574.0}, {"date": "2023-12-27", "close": 73.54, "volume": 950850.0}, {"date": "2023-12-28", "close": 74.06, "volume": 1336431.0}, {"date": "2023-12-29", "close": 74.27, "volume": 1332313.0}, {"date": "2024-01-02", "close": 75.55, "volume": 1859755.0}, {"date": "2024-01-03", "close": 76.94, "volume": 2213929.0}, {"date": "2024-01-04", "close": 77.47, "volume": 1945813.0}, {"date": "2024-01-05", "close": 76.81, "volume": 2073991.0}, {"date": "2024-01-08", "close": 77.12, "volume": 1484645.0}, {"date": "2024-01-09", "close": 76.15, "volume": 1839084.0}, {"date": "2024-01-10", "close": 76.96, "volume": 1587610.0}, {"date": "2024-01-11", "close": 77.62, "volume": 1314935.0}, {"date": "2024-01-12", "close": 77.69, "volume": 1212094.0}, {"date": "2024-01-16", "close": 78.17, "volume": 1468300.0}, {"date": "2024-01-17", "close": 78.67, "volume": 1439554.0}, {"date": "2024-01-18", "close": 78.96, "volume": 1801940.0}, {"date": "2024-01-19", "close": 80.88, "volume": 1996987.0}, {"date": "2024-01-22", "close": 80.47, "volume": 1641498.0}, {"date": "2024-01-23", "close": 80.34, "volume": 1178691.0}, {"date": "2024-01-24", "close": 80.13, "volume": 1486684.0}, {"date": "2024-01-25", "close": 79.6, "volume": 1620850.0}, {"date": "2024-01-26", "close": 79.9, "volume": 1321863.0}, {"date": "2024-01-29", "close": 79.73, "volume": 1323506.0}, {"date": "2024-01-30", "close": 80.58, "volume": 1036857.0}, {"date": "2024-01-31", "close": 82.43, "volume": 2325832.0}, {"date": "2024-02-01", "close": 82.09, "volume": 1841546.0}, {"date": "2024-02-02", "close": 83.3, "volume": 1514721.0}, {"date": "2024-02-05", "close": 83.66, "volume": 1804127.0}, {"date": "2024-02-06", "close": 83.3, "volume": 1307161.0}, {"date": "2024-02-07", "close": 84.42, "volume": 1385323.0}, {"date": "2024-02-08", "close": 82.76, "volume": 1897703.0}, {"date": "2024-02-09", "close": 83.46, "volume": 1130943.0}, {"date": "2024-02-12", "close": 83.1, "volume": 1375305.0}, {"date": "2024-02-13", "close": 84.06, "volume": 1586140.0}, {"date": "2024-02-14", "close": 84.87, "volume": 2336148.0}, {"date": "2024-02-15", "close": 87.4, "volume": 2431239.0}, {"date": "2024-02-16", "close": 86.11, "volume": 2370393.0}, {"date": "2024-02-20", "close": 85.37, "volume": 1871944.0}, {"date": "2024-02-21", "close": 84.71, "volume": 1825402.0}, {"date": "2024-02-22", "close": 85.82, "volume": 1721754.0}, {"date": "2024-02-23", "close": 87.29, "volume": 1696457.0}, {"date": "2024-02-26", "close": 87.28, "volume": 1548613.0}, {"date": "2024-02-27", "close": 87.22, "volume": 1817006.0}, {"date": "2024-02-28", "close": 88.28, "volume": 1247782.0}, {"date": "2024-02-29", "close": 87.59, "volume": 3310014.0}, {"date": "2024-03-01", "close": 87.17, "volume": 1225926.0}, {"date": "2024-03-04", "close": 87.14, "volume": 1051780.0}, {"date": "2024-03-05", "close": 87.39, "volume": 1201998.0}, {"date": "2024-03-06", "close": 88.82, "volume": 1337576.0}, {"date": "2024-03-07", "close": 87.69, "volume": 2051299.0}, {"date": "2024-03-08", "close": 87.61, "volume": 1208630.0}, {"date": "2024-03-11", "close": 90.31, "volume": 2107867.0}, {"date": "2024-03-12", "close": 90.92, "volume": 1886526.0}, {"date": "2024-03-13", "close": 91.0, "volume": 1592209.0}, {"date": "2024-03-14", "close": 91.03, "volume": 1424663.0}, {"date": "2024-03-15", "close": 91.88, "volume": 3505550.0}, {"date": "2024-03-18", "close": 91.4, "volume": 1446960.0}, {"date": "2024-03-19", "close": 91.67, "volume": 1581049.0}, {"date": "2024-03-20", "close": 92.23, "volume": 1681637.0}, {"date": "2024-03-21", "close": 90.69, "volume": 2040349.0}, {"date": "2024-03-22", "close": 90.68, "volume": 1888918.0}, {"date": "2024-03-25", "close": 90.99, "volume": 2071177.0}, {"date": "2024-03-26", "close": 90.59, "volume": 1945949.0}, {"date": "2024-03-27", "close": 91.48, "volume": 3025533.0}, {"date": "2024-03-28", "close": 92.44, "volume": 2462980.0}, {"date": "2024-04-01", "close": 92.31, "volume": 1361237.0}, {"date": "2024-04-02", "close": 91.49, "volume": 1674932.0}, {"date": "2024-04-03", "close": 92.23, "volume": 1451451.0}, {"date": "2024-04-04", "close": 91.09, "volume": 1466502.0}, {"date": "2024-04-05", "close": 94.9, "volume": 2591481.0}, {"date": "2024-04-08", "close": 94.55, "volume": 1371960.0}, {"date": "2024-04-09", "close": 91.22, "volume": 2371093.0}, {"date": "2024-04-10", "close": 92.19, "volume": 1267398.0}, {"date": "2024-04-11", "close": 91.31, "volume": 1369355.0}, {"date": "2024-04-12", "close": 89.98, "volume": 1454980.0}, {"date": "2024-04-15", "close": 89.76, "volume": 1762686.0}, {"date": "2024-04-16", "close": 90.86, "volume": 1688714.0}, {"date": "2024-04-17", "close": 90.63, "volume": 1015984.0}, {"date": "2024-04-18", "close": 91.39, "volume": 1408007.0}, {"date": "2024-04-19", "close": 92.93, "volume": 1527630.0}, {"date": "2024-04-22", "close": 93.85, "volume": 1276015.0}, {"date": "2024-04-23", "close": 93.78, "volume": 1459376.0}, {"date": "2024-04-24", "close": 93.19, "volume": 1257451.0}, {"date": "2024-04-25", "close": 93.05, "volume": 1181605.0}, {"date": "2024-04-26", "close": 90.9, "volume": 1458046.0}, {"date": "2024-04-29", "close": 91.25, "volume": 2812186.0}, {"date": "2024-04-30", "close": 93.54, "volume": 3310895.0}, {"date": "2024-05-01", "close": 95.8, "volume": 2578318.0}, {"date": "2024-05-02", "close": 95.17, "volume": 1458032.0}, {"date": "2024-05-03", "close": 94.41, "volume": 1696539.0}, {"date": "2024-05-06", "close": 97.14, "volume": 1227626.0}, {"date": "2024-05-07", "close": 98.21, "volume": 1316246.0}, {"date": "2024-05-08", "close": 98.93, "volume": 1321462.0}, {"date": "2024-05-09", "close": 99.63, "volume": 859741.0}, {"date": "2024-05-10", "close": 100.05, "volume": 1420422.0}, {"date": "2024-05-13", "close": 97.91, "volume": 1171209.0}, {"date": "2024-05-14", "close": 97.9, "volume": 1137731.0}, {"date": "2024-05-15", "close": 97.87, "volume": 1474393.0}, {"date": "2024-05-16", "close": 98.82, "volume": 1179524.0}, {"date": "2024-05-17", "close": 100.99, "volume": 1484877.0}, {"date": "2024-05-20", "close": 100.17, "volume": 1399074.0}, {"date": "2024-05-21", "close": 101.65, "volume": 1681073.0}, {"date": "2024-05-22", "close": 102.7, "volume": 1994766.0}, {"date": "2024-05-23", "close": 101.93, "volume": 1685079.0}, {"date": "2024-05-24", "close": 103.36, "volume": 1296861.0}, {"date": "2024-05-28", "close": 102.25, "volume": 1722471.0}, {"date": "2024-05-29", "close": 101.55, "volume": 1368069.0}, {"date": "2024-05-30", "close": 101.41, "volume": 2421939.0}, {"date": "2024-05-31", "close": 102.63, "volume": 10178650.0}, {"date": "2024-06-03", "close": 101.7, "volume": 1747081.0}, {"date": "2024-06-04", "close": 100.86, "volume": 1217624.0}, {"date": "2024-06-05", "close": 99.68, "volume": 1480068.0}, {"date": "2024-06-06", "close": 100.08, "volume": 1132982.0}, {"date": "2024-06-07", "close": 100.57, "volume": 803535.0}, {"date": "2024-06-10", "close": 100.58, "volume": 955690.0}, {"date": "2024-06-11", "close": 99.58, "volume": 1530151.0}, {"date": "2024-06-12", "close": 99.16, "volume": 1290340.0}, {"date": "2024-06-13", "close": 99.15, "volume": 1105443.0}, {"date": "2024-06-14", "close": 97.26, "volume": 1638616.0}, {"date": "2024-06-17", "close": 99.21, "volume": 1176580.0}, {"date": "2024-06-18", "close": 100.8, "volume": 1489012.0}, {"date": "2024-06-20", "close": 102.45, "volume": 1530750.0}, {"date": "2024-06-21", "close": 101.89, "volume": 4271267.0}, {"date": "2024-06-24", "close": 102.43, "volume": 1431004.0}, {"date": "2024-06-25", "close": 102.15, "volume": 879702.0}, {"date": "2024-06-26", "close": 99.77, "volume": 1370634.0}, {"date": "2024-06-27", "close": 101.02, "volume": 1227596.0}, {"date": "2024-06-28", "close": 100.89, "volume": 3818454.0}, {"date": "2024-07-01", "close": 100.65, "volume": 1344724.0}, {"date": "2024-07-02", "close": 100.0, "volume": 1249456.0}, {"date": "2024-07-03", "close": 97.65, "volume": 1279956.0}, {"date": "2024-07-05", "close": 98.15, "volume": 1411057.0}, {"date": "2024-07-08", "close": 98.26, "volume": 1335144.0}, {"date": "2024-07-09", "close": 98.0, "volume": 1460668.0}, {"date": "2024-07-10", "close": 97.5, "volume": 1047915.0}, {"date": "2024-07-11", "close": 97.0, "volume": 1702311.0}, {"date": "2024-07-12", "close": 96.5, "volume": 1557504.0}, {"date": "2024-07-15", "close": 97.16, "volume": 1271360.0}, {"date": "2024-07-16", "close": 97.11, "volume": 1100037.0}, {"date": "2024-07-17", "close": 97.87, "volume": 1049224.0}, {"date": "2024-07-18", "close": 98.24, "volume": 912290.0}, {"date": "2024-07-19", "close": 96.1, "volume": 1029054.0}, {"date": "2024-07-22", "close": 96.57, "volume": 972987.0}, {"date": "2024-07-23", "close": 96.23, "volume": 605328.0}, {"date": "2024-07-24", "close": 96.4, "volume": 1002374.0}, {"date": "2024-07-25", "close": 94.465, "volume": 1366761.0}, {"date": "2024-07-26", "close": 96.91, "volume": 1108464.0}, {"date": "2024-07-29", "close": 97.01, "volume": 1131101.0}, {"date": "2024-07-30", "close": 98.2, "volume": 1506017.0}, {"date": "2024-07-31", "close": 95.78, "volume": 2449662.0}, {"date": "2024-08-01", "close": 97.1, "volume": 2039986.0}, {"date": "2024-08-02", "close": 98.67, "volume": 3584653.0}, {"date": "2024-08-05", "close": 96.06, "volume": 2599979.0}, {"date": "2024-08-06", "close": 96.64, "volume": 1402003.0}, {"date": "2024-08-07", "close": 96.8, "volume": 1537303.0}, {"date": "2024-08-08", "close": 98.4, "volume": 1091827.0}, {"date": "2024-08-09", "close": 98.79, "volume": 737449.0}, {"date": "2024-08-12", "close": 97.97, "volume": 740707.0}, {"date": "2024-08-13", "close": 97.73, "volume": 848594.0}, {"date": "2024-08-14", "close": 100.9, "volume": 1239143.0}, {"date": "2024-08-15", "close": 101.65, "volume": 1076510.0}, {"date": "2024-08-16", "close": 102.55, "volume": 801677.0}, {"date": "2024-08-19", "close": 103.0, "volume": 865195.0}, {"date": "2024-08-20", "close": 102.8, "volume": 700724.0}, {"date": "2024-08-21", "close": 104.6, "volume": 1013401.0}, {"date": "2024-08-22", "close": 106.51, "volume": 1144956.0}, {"date": "2024-08-23", "close": 109.02, "volume": 1514536.0}, {"date": "2024-08-26", "close": 109.49, "volume": 1228005.0}, {"date": "2024-08-27", "close": 110.68, "volume": 1446729.0}, {"date": "2024-08-28", "close": 111.01, "volume": 990552.0}, {"date": "2024-08-29", "close": 112.81, "volume": 1341262.0}, {"date": "2024-08-30", "close": 113.09, "volume": 2739377.0}, {"date": "2024-09-03", "close": 113.25, "volume": 1846630.0}, {"date": "2024-09-04", "close": 113.32, "volume": 1124935.0}, {"date": "2024-09-05", "close": 112.19, "volume": 1551559.0}, {"date": "2024-09-06", "close": 110.45, "volume": 1211501.0}, {"date": "2024-09-09", "close": 111.73, "volume": 1457277.0}, {"date": "2024-09-10", "close": 111.28, "volume": 1118154.0}, {"date": "2024-09-11", "close": 109.75, "volume": 1308412.0}, {"date": "2024-09-12", "close": 110.26, "volume": 1198899.0}, {"date": "2024-09-13", "close": 112.02, "volume": 1487097.0}, {"date": "2024-09-16", "close": 114.22, "volume": 996950.0}, {"date": "2024-09-17", "close": 113.96, "volume": 991041.0}, {"date": "2024-09-18", "close": 113.04, "volume": 891510.0}, {"date": "2024-09-19", "close": 111.42, "volume": 1770122.0}, {"date": "2024-09-20", "close": 113.24, "volume": 3369187.0}, {"date": "2024-09-23", "close": 113.66, "volume": 1201041.0}, {"date": "2024-09-24", "close": 113.35, "volume": 1091094.0}, {"date": "2024-09-25", "close": 113.07, "volume": 1052811.0}, {"date": "2024-09-26", "close": 112.57, "volume": 1440969.0}, {"date": "2024-09-27", "close": 113.41, "volume": 1356217.0}, {"date": "2024-09-30", "close": 111.88, "volume": 2391389.0}, {"date": "2024-10-01", "close": 113.51, "volume": 1238191.0}, {"date": "2024-10-02", "close": 113.74, "volume": 961455.0}, {"date": "2024-10-03", "close": 112.85, "volume": 891059.0}, {"date": "2024-10-04", "close": 114.86, "volume": 1293413.0}, {"date": "2024-10-07", "close": 107.79, "volume": 3264614.0}, {"date": "2024-10-08", "close": 109.91, "volume": 2177845.0}, {"date": "2024-10-09", "close": 113.09, "volume": 2072506.0}, {"date": "2024-10-10", "close": 113.9, "volume": 1352158.0}, {"date": "2024-10-11", "close": 114.4, "volume": 1452446.0}, {"date": "2024-10-14", "close": 111.09, "volume": 2676982.0}, {"date": "2024-10-15", "close": 108.06, "volume": 2561838.0}, {"date": "2024-10-16", "close": 107.47, "volume": 1696177.0}, {"date": "2024-10-17", "close": 108.25, "volume": 1953991.0}, {"date": "2024-10-18", "close": 108.53, "volume": 4339404.0}, {"date": "2024-10-21", "close": 108.5, "volume": 1302308.0}, {"date": "2024-10-22", "close": 107.79, "volume": 1078369.0}, {"date": "2024-10-23", "close": 107.0, "volume": 1635356.0}, {"date": "2024-10-24", "close": 107.04, "volume": 1467516.0}, {"date": "2024-10-25", "close": 105.3, "volume": 1490458.0}, {"date": "2024-10-28", "close": 105.66, "volume": 1224753.0}, {"date": "2024-10-29", "close": 104.8, "volume": 1316856.0}, {"date": "2024-10-30", "close": 105.14, "volume": 1727380.0}, {"date": "2024-10-31", "close": 98.56, "volume": 3438397.0}, {"date": "2024-11-01", "close": 96.02, "volume": 4006539.0}, {"date": "2024-11-04", "close": 95.0, "volume": 2293361.0}, {"date": "2024-11-05", "close": 96.5, "volume": 1906988.0}, {"date": "2024-11-06", "close": 101.7, "volume": 3283099.0}, {"date": "2024-11-07", "close": 99.8, "volume": 2048921.0}, {"date": "2024-11-08", "close": 101.85, "volume": 1887176.0}, {"date": "2024-11-11", "close": 100.5, "volume": 2131682.0}, {"date": "2024-11-12", "close": 101.12, "volume": 2401959.0}, {"date": "2024-11-13", "close": 101.18, "volume": 1736058.0}, {"date": "2024-11-14", "close": 100.05, "volume": 2165656.0}, {"date": "2024-11-15", "close": 101.83, "volume": 2727138.0}, {"date": "2024-11-18", "close": 96.98, "volume": 2255789.0}, {"date": "2024-11-19", "close": 95.69, "volume": 1554619.0}, {"date": "2024-11-20", "close": 95.71, "volume": 2890219.0}, {"date": "2024-11-21", "close": 98.59, "volume": 1923688.0}, {"date": "2024-11-22", "close": 99.69, "volume": 1569642.0}, {"date": "2024-11-25", "close": 100.06, "volume": 4050708.0}, {"date": "2024-11-26", "close": 100.41, "volume": 1269217.0}, {"date": "2024-11-27", "close": 100.74, "volume": 991514.0}, {"date": "2024-11-29", "close": 100.72, "volume": 797236.0}, {"date": "2024-12-02", "close": 99.3, "volume": 1472429.0}, {"date": "2024-12-03", "close": 99.53, "volume": 1966631.0}, {"date": "2024-12-04", "close": 98.48, "volume": 1553431.0}, {"date": "2024-12-05", "close": 98.49, "volume": 1379291.0}, {"date": "2024-12-06", "close": 97.83, "volume": 1398262.0}, {"date": "2024-12-09", "close": 95.9, "volume": 1805494.0}, {"date": "2024-12-10", "close": 93.35, "volume": 1869804.0}, {"date": "2024-12-11", "close": 94.07, "volume": 1516065.0}, {"date": "2024-12-12", "close": 93.92, "volume": 1449200.0}, {"date": "2024-12-13", "close": 93.42, "volume": 2067235.0}, {"date": "2024-12-16", "close": 91.34, "volume": 2772167.0}, {"date": "2024-12-17", "close": 90.53, "volume": 2487820.0}, {"date": "2024-12-18", "close": 88.71, "volume": 2008929.0}, {"date": "2024-12-19", "close": 88.99, "volume": 2120805.0}, {"date": "2024-12-20", "close": 90.99, "volume": 5114383.0}, {"date": "2024-12-23", "close": 92.09, "volume": 1729851.0}, {"date": "2024-12-24", "close": 92.67, "volume": 767102.0}, {"date": "2024-12-26", "close": 92.93, "volume": 842826.0}, {"date": "2024-12-27", "close": 92.34, "volume": 1030510.0}, {"date": "2024-12-30", "close": 91.89, "volume": 1009971.0}, {"date": "2024-12-31", "close": 92.35, "volume": 1095210.0}, {"date": "2025-01-02", "close": 91.38, "volume": 1029760.0}, {"date": "2025-01-03", "close": 91.4, "volume": 1624756.0}, {"date": "2025-01-06", "close": 90.74, "volume": 1790965.0}, {"date": "2025-01-07", "close": 92.25, "volume": 2144229.0}, {"date": "2025-01-08", "close": 92.66, "volume": 1698097.0}, {"date": "2025-01-10", "close": 90.17, "volume": 2896396.0}, {"date": "2025-01-13", "close": 90.83, "volume": 1512636.0}, {"date": "2025-01-14", "close": 91.99, "volume": 2493718.0}, {"date": "2025-01-15", "close": 93.62, "volume": 1955523.0}, {"date": "2025-01-16", "close": 96.1, "volume": 1847211.0}, {"date": "2025-01-17", "close": 95.51, "volume": 4619680.0}, {"date": "2025-01-21", "close": 94.88, "volume": 1694130.0}, {"date": "2025-01-22", "close": 93.21, "volume": 1912466.0}, {"date": "2025-01-23", "close": 93.02, "volume": 1158883.0}, {"date": "2025-01-24", "close": 92.76, "volume": 1334613.0}, {"date": "2025-01-27", "close": 96.52, "volume": 1899286.0}, {"date": "2025-01-28", "close": 95.21, "volume": 1626108.0}, {"date": "2025-01-29", "close": 93.82, "volume": 2247296.0}, {"date": "2025-01-30", "close": 94.58, "volume": 1556811.0}, {"date": "2025-01-31", "close": 93.07, "volume": 2040615.0}, {"date": "2025-02-03", "close": 93.1, "volume": 2056478.0}, {"date": "2025-02-04", "close": 92.77, "volume": 1861682.0}, {"date": "2025-02-05", "close": 93.06, "volume": 1577005.0}, {"date": "2025-02-06", "close": 93.88, "volume": 1367297.0}, {"date": "2025-02-07", "close": 93.5, "volume": 1305144.0}, {"date": "2025-02-10", "close": 91.46, "volume": 1982827.0}, {"date": "2025-02-11", "close": 89.6, "volume": 3121890.0}, {"date": "2025-02-12", "close": 88.26, "volume": 3316632.0}, {"date": "2025-02-13", "close": 90.16, "volume": 1728515.0}, {"date": "2025-02-14", "close": 88.2, "volume": 1823989.0}, {"date": "2025-02-18", "close": 88.33, "volume": 1616402.0}, {"date": "2025-02-19", "close": 88.69, "volume": 1559253.0}, {"date": "2025-02-20", "close": 89.05, "volume": 2089347.0}, {"date": "2025-02-21", "close": 88.13, "volume": 1724180.0}, {"date": "2025-02-24", "close": 89.55, "volume": 1386362.0}, {"date": "2025-02-25", "close": 90.35, "volume": 1652222.0}, {"date": "2025-02-26", "close": 89.57, "volume": 1769419.0}, {"date": "2025-02-27", "close": 92.1, "volume": 2033605.0}, {"date": "2025-02-28", "close": 92.91, "volume": 2576061.0}, {"date": "2025-03-03", "close": 92.98, "volume": 1739842.0}, {"date": "2025-03-04", "close": 91.87, "volume": 2319280.0}, {"date": "2025-03-05", "close": 91.35, "volume": 2111507.0}, {"date": "2025-03-06", "close": 91.38, "volume": 1427429.0}, {"date": "2025-03-07", "close": 91.0, "volume": 1073484.0}, {"date": "2025-03-10", "close": 90.72, "volume": 1856726.0}, {"date": "2025-03-11", "close": 90.09, "volume": 1910010.0}, {"date": "2025-03-12", "close": 89.16, "volume": 1326558.0}, {"date": "2025-03-13", "close": 90.41, "volume": 1374789.0}, {"date": "2025-03-14", "close": 92.57, "volume": 1500421.0}, {"date": "2025-03-17", "close": 95.28, "volume": 2564708.0}, {"date": "2025-03-18", "close": 93.3, "volume": 1482038.0}, {"date": "2025-03-19", "close": 93.19, "volume": 1583355.0}, {"date": "2025-03-20", "close": 92.45, "volume": 1394195.0}, {"date": "2025-03-21", "close": 91.98, "volume": 3427325.0}, {"date": "2025-03-24", "close": 94.01, "volume": 1726091.0}, {"date": "2025-03-25", "close": 94.58, "volume": 1412620.0}, {"date": "2025-03-26", "close": 95.93, "volume": 1322003.0}, {"date": "2025-03-27", "close": 96.94, "volume": 1585821.0}, {"date": "2025-03-28", "close": 95.06, "volume": 1193197.0}, {"date": "2025-03-31", "close": 96.18, "volume": 1757108.0}, {"date": "2025-04-01", "close": 96.14, "volume": 1332082.0}, {"date": "2025-04-02", "close": 96.82, "volume": 1107425.0}, {"date": "2025-04-03", "close": 96.28, "volume": 1430706.0}, {"date": "2025-04-04", "close": 87.83, "volume": 2688247.0}, {"date": "2025-04-07", "close": 84.99, "volume": 3542481.0}, {"date": "2025-04-08", "close": 86.42, "volume": 2751881.0}, {"date": "2025-04-09", "close": 91.48, "volume": 2445149.0}, {"date": "2025-04-10", "close": 90.58, "volume": 2269481.0}, {"date": "2025-04-11", "close": 92.13, "volume": 1928391.0}, {"date": "2025-04-14", "close": 92.87, "volume": 1187810.0}, {"date": "2025-04-15", "close": 92.46, "volume": 1258511.0}, {"date": "2025-04-16", "close": 92.38, "volume": 1622625.0}, {"date": "2025-04-17", "close": 92.57, "volume": 1414329.0}, {"date": "2025-04-21", "close": 89.79, "volume": 1448385.0}, {"date": "2025-04-22", "close": 92.95, "volume": 1378986.0}, {"date": "2025-04-23", "close": 92.51, "volume": 1108292.0}, {"date": "2025-04-24", "close": 92.1, "volume": 1828817.0}, {"date": "2025-04-25", "close": 90.68, "volume": 1304308.0}, {"date": "2025-04-28", "close": 91.19, "volume": 1182976.0}, {"date": "2025-04-29", "close": 92.39, "volume": 1271499.0}, {"date": "2025-04-30", "close": 90.68, "volume": 2833587.0}, {"date": "2025-05-01", "close": 89.67, "volume": 1861642.0}, {"date": "2025-05-02", "close": 92.48, "volume": 1596403.0}, {"date": "2025-05-05", "close": 92.58, "volume": 954662.0}, {"date": "2025-05-06", "close": 93.0, "volume": 1387516.0}, {"date": "2025-05-07", "close": 92.69, "volume": 1224056.0}, {"date": "2025-05-08", "close": 94.56, "volume": 1608095.0}, {"date": "2025-05-09", "close": 94.54, "volume": 1278394.0}, {"date": "2025-05-12", "close": 94.63, "volume": 1129280.0}, {"date": "2025-05-13", "close": 93.42, "volume": 1711699.0}, {"date": "2025-05-14", "close": 90.85, "volume": 2068717.0}, {"date": "2025-05-15", "close": 93.54, "volume": 1377698.0}, {"date": "2025-05-16", "close": 94.59, "volume": 1113307.0}, {"date": "2025-05-19", "close": 95.16, "volume": 1315949.0}, {"date": "2025-05-20", "close": 94.19, "volume": 1460696.0}, {"date": "2025-05-21", "close": 92.85, "volume": 1156904.0}, {"date": "2025-05-22", "close": 91.97, "volume": 1111466.0}, {"date": "2025-05-23", "close": 92.07, "volume": 977016.0}, {"date": "2025-05-27", "close": 94.62, "volume": 1670187.0}, {"date": "2025-05-28", "close": 92.98, "volume": 1640571.0}, {"date": "2025-05-29", "close": 94.2, "volume": 1194695.0}, {"date": "2025-05-30", "close": 95.04, "volume": 2897694.0}, {"date": "2025-06-02", "close": 96.27, "volume": 1423356.0}, {"date": "2025-06-03", "close": 95.82, "volume": 1394429.0}, {"date": "2025-06-04", "close": 94.75, "volume": 871838.0}, {"date": "2025-06-05", "close": 94.57, "volume": 816637.0}, {"date": "2025-06-06", "close": 95.53, "volume": 711381.0}, {"date": "2025-06-09", "close": 92.35, "volume": 1345269.0}, {"date": "2025-06-10", "close": 89.77, "volume": 1770205.0}, {"date": "2025-06-11", "close": 89.39, "volume": 2482881.0}, {"date": "2025-06-12", "close": 91.91, "volume": 1658595.0}, {"date": "2025-06-13", "close": 90.99, "volume": 1654475.0}, {"date": "2025-06-16", "close": 91.14, "volume": 2078277.0}, {"date": "2025-06-17", "close": 90.15, "volume": 1956710.0}, {"date": "2025-06-18", "close": 90.3, "volume": 1559429.0}, {"date": "2025-06-20", "close": 90.17, "volume": 2503561.0}, {"date": "2025-06-23", "close": 91.11, "volume": 1587397.0}, {"date": "2025-06-24", "close": 90.97, "volume": 1505486.0}, {"date": "2025-06-25", "close": 89.23, "volume": 1415940.0}, {"date": "2025-06-26", "close": 90.29, "volume": 1532552.0}, {"date": "2025-06-27", "close": 90.32, "volume": 2285246.0}, {"date": "2025-06-30", "close": 91.05, "volume": 1909942.0}, {"date": "2025-07-01", "close": 91.5, "volume": 3133408.0}, {"date": "2025-07-02", "close": 88.38, "volume": 3496737.0}, {"date": "2025-07-03", "close": 89.19, "volume": 1964531.0}, {"date": "2025-07-07", "close": 89.42, "volume": 2902349.0}, {"date": "2025-07-08", "close": 90.21, "volume": 2430750.0}, {"date": "2025-07-09", "close": 87.92, "volume": 3287845.0}, {"date": "2025-07-10", "close": 88.56, "volume": 2525775.0}, {"date": "2025-07-11", "close": 87.84, "volume": 1943647.0}, {"date": "2025-07-14", "close": 90.59, "volume": 4127912.0}, {"date": "2025-07-15", "close": 88.19, "volume": 2209470.0}, {"date": "2025-07-16", "close": 89.07, "volume": 2349068.0}, {"date": "2025-07-17", "close": 88.66, "volume": 2596644.0}, {"date": "2025-07-18", "close": 88.35, "volume": 6501843.0}, {"date": "2025-07-21", "close": 87.55, "volume": 2396164.0}, {"date": "2025-07-22", "close": 89.0, "volume": 2523512.0}, {"date": "2025-07-23", "close": 88.62, "volume": 2925877.0}, {"date": "2025-07-24", "close": 88.0, "volume": 2188769.0}, {"date": "2025-07-25", "close": 88.89, "volume": 2552610.0}, {"date": "2025-07-28", "close": 86.5, "volume": 2260433.0}, {"date": "2025-07-29", "close": 86.12, "volume": 3428782.0}, {"date": "2025-07-30", "close": 85.61, "volume": 3698041.0}, {"date": "2025-07-31", "close": 86.06, "volume": 2798299.0}, {"date": "2025-08-01", "close": 88.0, "volume": 2846752.0}, {"date": "2025-08-04", "close": 88.51, "volume": 2315048.0}, {"date": "2025-08-05", "close": 88.66, "volume": 1743159.0}, {"date": "2025-08-06", "close": 89.76, "volume": 2386414.0}, {"date": "2025-08-07", "close": 88.86, "volume": 2165803.0}, {"date": "2025-08-08", "close": 88.83, "volume": 1345769.0}, {"date": "2025-08-11", "close": 89.88, "volume": 2212851.0}, {"date": "2025-08-12", "close": 87.78, "volume": 2340816.0}, {"date": "2025-08-13", "close": 89.95, "volume": 2233858.0}, {"date": "2025-08-14", "close": 91.46, "volume": 2019788.0}, {"date": "2025-08-15", "close": 90.72, "volume": 3051822.0}, {"date": "2025-08-18", "close": 90.35, "volume": 1929056.0}, {"date": "2025-08-19", "close": 91.84, "volume": 1320205.0}, {"date": "2025-08-20", "close": 92.84, "volume": 1190228.0}, {"date": "2025-08-21", "close": 93.54, "volume": 1584215.0}, {"date": "2025-08-22", "close": 93.41, "volume": 1820244.0}, {"date": "2025-08-25", "close": 91.88, "volume": 1004268.0}, {"date": "2025-08-26", "close": 90.9, "volume": 3230271.0}, {"date": "2025-08-27", "close": 91.71, "volume": 1098368.0}, {"date": "2025-08-28", "close": 91.2, "volume": 1346618.0}, {"date": "2025-08-29", "close": 91.53, "volume": 1562970.0}, {"date": "2025-09-02", "close": 91.32, "volume": 2121606.0}, {"date": "2025-09-03", "close": 92.9, "volume": 2234851.0}, {"date": "2025-09-04", "close": 92.22, "volume": 1591310.0}, {"date": "2025-09-05", "close": 91.29, "volume": 1403701.0}, {"date": "2025-09-08", "close": 90.9, "volume": 2393042.0}, {"date": "2025-09-09", "close": 89.61, "volume": 2643557.0}, {"date": "2025-09-10", "close": 90.6, "volume": 2067856.0}, {"date": "2025-09-11", "close": 92.29, "volume": 1562548.0}, {"date": "2025-09-12", "close": 92.26, "volume": 1256486.0}, {"date": "2025-09-15", "close": 89.86, "volume": 1767050.0}, {"date": "2025-09-16", "close": 87.38, "volume": 2710456.0}, {"date": "2025-09-17", "close": 87.35, "volume": 2533489.0}, {"date": "2025-09-18", "close": 88.19, "volume": 2249815.0}, {"date": "2025-09-19", "close": 88.4, "volume": 4190225.0}, {"date": "2025-09-22", "close": 88.03, "volume": 3034880.0}, {"date": "2025-09-23", "close": 88.46, "volume": 2210359.0}, {"date": "2025-09-24", "close": 90.76, "volume": 2825909.0}, {"date": "2025-09-25", "close": 89.57, "volume": 2230435.0}, {"date": "2025-09-26", "close": 90.88, "volume": 1444442.0}, {"date": "2025-09-29", "close": 89.83, "volume": 1242570.0}, {"date": "2025-09-30", "close": 90.73, "volume": 1724791.0}, {"date": "2025-10-01", "close": 90.31, "volume": 1446948.0}, {"date": "2025-10-02", "close": 89.08, "volume": 1460406.0}, {"date": "2025-10-03", "close": 90.79, "volume": 1801384.0}, {"date": "2025-10-06", "close": 91.35, "volume": 1474645.0}, {"date": "2025-10-07", "close": 94.1, "volume": 2144070.0}, {"date": "2025-10-08", "close": 93.1, "volume": 1651609.0}, {"date": "2025-10-09", "close": 92.23, "volume": 1441561.0}, {"date": "2025-10-10", "close": 92.47, "volume": 1795362.0}, {"date": "2025-10-13", "close": 92.25, "volume": 1779057.0}, {"date": "2025-10-14", "close": 92.23, "volume": 1813750.0}, {"date": "2025-10-15", "close": 89.57, "volume": 2137460.0}, {"date": "2025-10-16", "close": 86.23, "volume": 3507314.0}, {"date": "2025-10-17", "close": 86.51, "volume": 6463161.0}, {"date": "2025-10-20", "close": 86.97, "volume": 1892211.0}, {"date": "2025-10-21", "close": 87.7, "volume": 1653198.0}, {"date": "2025-10-22", "close": 87.88, "volume": 1691297.0}, {"date": "2025-10-23", "close": 87.46, "volume": 1221007.0}, {"date": "2025-10-24", "close": 87.15, "volume": 1390432.0}, {"date": "2025-10-27", "close": 85.94, "volume": 2303574.0}, {"date": "2025-10-28", "close": 84.72, "volume": 3721659.0}, {"date": "2025-10-29", "close": 85.85, "volume": 2765371.0}, {"date": "2025-10-30", "close": 86.64, "volume": 3465769.0}, {"date": "2025-10-31", "close": 86.31, "volume": 2265914.0}, {"date": "2025-11-03", "close": 86.0, "volume": 2815899.0}, {"date": "2025-11-04", "close": 87.47, "volume": 2748962.0}, {"date": "2025-11-05", "close": 87.55, "volume": 2396001.0}, {"date": "2025-11-06", "close": 87.76, "volume": 2573729.0}, {"date": "2025-11-07", "close": 89.57, "volume": 2431572.0}, {"date": "2025-11-10", "close": 89.79, "volume": 2620461.0}, {"date": "2025-11-11", "close": 90.66, "volume": 2563986.0}, {"date": "2025-11-12", "close": 91.78, "volume": 1910996.0}, {"date": "2025-11-13", "close": 92.76, "volume": 2329844.0}, {"date": "2025-11-14", "close": 92.52, "volume": 1554935.0}, {"date": "2025-11-17", "close": 91.81, "volume": 1318496.0}, {"date": "2025-11-18", "close": 91.79, "volume": 1467350.0}, {"date": "2025-11-19", "close": 91.17, "volume": 1499177.0}, {"date": "2025-11-20", "close": 91.88, "volume": 1661275.0}, {"date": "2025-11-21", "close": 92.46, "volume": 1611270.0}, {"date": "2025-11-24", "close": 91.94, "volume": 3317130.0}, {"date": "2025-11-25", "close": 93.61, "volume": 1851183.0}, {"date": "2025-11-26", "close": 94.4, "volume": 1587829.0}, {"date": "2025-11-28", "close": 93.92, "volume": 897587.0}, {"date": "2025-12-01", "close": 93.16, "volume": 1662726.0}, {"date": "2025-12-02", "close": 92.69, "volume": 2262724.0}, {"date": "2025-12-03", "close": 92.72, "volume": 2503883.0}, {"date": "2025-12-04", "close": 92.39, "volume": 1647680.0}, {"date": "2025-12-05", "close": 91.72, "volume": 1432399.0}, {"date": "2025-12-08", "close": 90.94, "volume": 2009642.0}, {"date": "2025-12-09", "close": 91.92, "volume": 1703611.0}, {"date": "2025-12-10", "close": 91.77, "volume": 3199257.0}, {"date": "2025-12-11", "close": 93.64, "volume": 3490781.0}, {"date": "2025-12-12", "close": 93.92, "volume": 3601622.0}, {"date": "2025-12-15", "close": 95.72, "volume": 2637412.0}, {"date": "2025-12-16", "close": 95.58, "volume": 2429550.0}, {"date": "2025-12-17", "close": 95.89, "volume": 2337013.0}, {"date": "2025-12-18", "close": 96.45, "volume": 2263163.0}, {"date": "2025-12-19", "close": 96.2, "volume": 8319856.0}, {"date": "2025-12-22", "close": 97.12, "volume": 1394815.0}, {"date": "2025-12-23", "close": 96.96, "volume": 1696223.0}, {"date": "2025-12-24", "close": 96.4, "volume": 649725.0}, {"date": "2025-12-26", "close": 95.87, "volume": 1324043.0}, {"date": "2025-12-29", "close": 96.39, "volume": 1094757.0}, {"date": "2025-12-30", "close": 96.66, "volume": 1125291.0}, {"date": "2025-12-31", "close": 95.92, "volume": 1159716.0}, {"date": "2026-01-02", "close": 93.86, "volume": 1563396.0}, {"date": "2026-01-05", "close": 94.44, "volume": 2225165.0}, {"date": "2026-01-06", "close": 93.92, "volume": 1622007.0}, {"date": "2026-01-07", "close": 95.16, "volume": 1890712.0}, {"date": "2026-01-08", "close": 96.38, "volume": 1404657.0}, {"date": "2026-01-09", "close": 95.18, "volume": 1505546.0}, {"date": "2026-01-12", "close": 93.24, "volume": 2212902.0}, {"date": "2026-01-13", "close": 90.77, "volume": 2577698.0}, {"date": "2026-01-14", "close": 91.29, "volume": 2864489.0}, {"date": "2026-01-15", "close": 90.94, "volume": 2472354.0}, {"date": "2026-01-16", "close": 90.65, "volume": 7704788.0}, {"date": "2026-01-20", "close": 91.8, "volume": 2463722.0}, {"date": "2026-01-21", "close": 92.28, "volume": 2341986.0}, {"date": "2026-01-22", "close": 92.51, "volume": 1848132.0}, {"date": "2026-01-23", "close": 92.96, "volume": 1686573.0}, {"date": "2026-01-26", "close": 93.7, "volume": 2531970.0}, {"date": "2026-01-27", "close": 93.46, "volume": 1580470.0}, {"date": "2026-01-28", "close": 94.17, "volume": 1955050.0}, {"date": "2026-01-29", "close": 95.72, "volume": 1965238.0}, {"date": "2026-01-30", "close": 96.04, "volume": 2216187.0}, {"date": "2026-02-02", "close": 96.71, "volume": 1665376.0}, {"date": "2026-02-03", "close": 96.82, "volume": 1302060.0}, {"date": "2026-02-04", "close": 100.13, "volume": 2346154.0}, {"date": "2026-02-05", "close": 101.98, "volume": 2295169.0}, {"date": "2026-02-06", "close": 100.95, "volume": 1723984.0}, {"date": "2026-02-09", "close": 96.06, "volume": 2925671.0}, {"date": "2026-02-10", "close": 97.85, "volume": 2483141.0}, {"date": "2026-02-11", "close": 98.61, "volume": 2007712.0}, {"date": "2026-02-12", "close": 99.85, "volume": 2704159.0}, {"date": "2026-02-13", "close": 98.38, "volume": 1962326.0}, {"date": "2026-02-17", "close": 98.88, "volume": 2365335.0}, {"date": "2026-02-18", "close": 98.06, "volume": 1758422.0}, {"date": "2026-02-19", "close": 98.34, "volume": 1383063.0}, {"date": "2026-02-20", "close": 98.49, "volume": 2074114.0}, {"date": "2026-02-23", "close": 98.7, "volume": 1385894.0}, {"date": "2026-02-24", "close": 99.18, "volume": 1541831.0}, {"date": "2026-02-25", "close": 99.36, "volume": 1522077.0}, {"date": "2026-02-26", "close": 99.65, "volume": 1351925.0}, {"date": "2026-02-27", "close": 100.15, "volume": 2222276.0}, {"date": "2026-03-02", "close": 101.06, "volume": 1338339.0}, {"date": "2026-03-03", "close": 100.48, "volume": 1294154.0}, {"date": "2026-03-04", "close": 98.42, "volume": 1344785.0}, {"date": "2026-03-05", "close": 97.07, "volume": 1536033.0}, {"date": "2026-03-06", "close": 97.21, "volume": 1435080.0}, {"date": "2026-03-09", "close": 95.62, "volume": 1919202.0}, {"date": "2026-03-10", "close": 96.19, "volume": 1771050.0}, {"date": "2026-03-11", "close": 94.81, "volume": 1815370.0}, {"date": "2026-03-12", "close": 94.22, "volume": 2142966.0}, {"date": "2026-03-13", "close": 93.47, "volume": 1191174.0}, {"date": "2026-03-16", "close": 93.7, "volume": 1738373.0}, {"date": "2026-03-17", "close": 94.4, "volume": 1315202.0}, {"date": "2026-03-18", "close": 92.87, "volume": 1425554.0}, {"date": "2026-03-19", "close": 92.17, "volume": 2001436.0}, {"date": "2026-03-20", "close": 92.3, "volume": 4093114.0}, {"date": "2026-03-23", "close": 93.66, "volume": 1927919.0}, {"date": "2026-03-24", "close": 93.6, "volume": 1879083.0}, {"date": "2026-03-25", "close": 93.32, "volume": 1331418.0}, {"date": "2026-03-26", "close": 94.12, "volume": 1385681.0}, {"date": "2026-03-27", "close": 93.42, "volume": 2913724.0}, {"date": "2026-03-30", "close": 95.62, "volume": 2008937.0}, {"date": "2026-03-31", "close": 95.99, "volume": 2103572.0}, {"date": "2026-04-01", "close": 95.49, "volume": 2325493.0}, {"date": "2026-04-02", "close": 96.74, "volume": 1410785.0}, {"date": "2026-04-06", "close": 96.79, "volume": 1394924.0}, {"date": "2026-04-07", "close": 96.92, "volume": 1737141.0}, {"date": "2026-04-08", "close": 98.6, "volume": 1642664.0}, {"date": "2026-04-09", "close": 98.84, "volume": 1363495.0}, {"date": "2026-04-10", "close": 95.97, "volume": 2183130.0}, {"date": "2026-04-13", "close": 97.1, "volume": 2201455.0}, {"date": "2026-04-14", "close": 96.2, "volume": 1908401.0}, {"date": "2026-04-15", "close": 97.47, "volume": 1725618.0}, {"date": "2026-04-16", "close": 97.1, "volume": 1663570.0}, {"date": "2026-04-17", "close": 97.59, "volume": 5185960.0}, {"date": "2026-04-20", "close": 97.49, "volume": 1391019.0}, {"date": "2026-04-21", "close": 98.85, "volume": 2394540.0}, {"date": "2026-04-22", "close": 96.77, "volume": 1885926.0}, {"date": "2026-04-23", "close": 98.07, "volume": 1216077.0}, {"date": "2026-04-24", "close": 96.19, "volume": 1536045.0}, {"date": "2026-04-27", "close": 96.35, "volume": 1817766.0}, {"date": "2026-04-28", "close": 97.06, "volume": 1871766.0}, {"date": "2026-04-29", "close": 92.72, "volume": 3151588.0}, {"date": "2026-04-30", "close": 94.46, "volume": 3601911.0}, {"date": "2026-05-01", "close": 93.82, "volume": 2039282.0}, {"date": "2026-05-04", "close": 93.65, "volume": 2570725.0}, {"date": "2026-05-05", "close": 94.14, "volume": 2596484.0}, {"date": "2026-05-06", "close": 94.7, "volume": 3439748.0}, {"date": "2026-05-07", "close": 94.52, "volume": 2236317.0}, {"date": "2026-05-08", "close": 93.8, "volume": 1855955.0}, {"date": "2026-05-11", "close": 93.83, "volume": 2271691.0}, {"date": "2026-05-12", "close": 94.31, "volume": 2294561.0}, {"date": "2026-05-13", "close": 93.32, "volume": 2376943.0}, {"date": "2026-05-14", "close": 93.46, "volume": 2572403.0}, {"date": "2026-05-15", "close": 93.98, "volume": 3578487.0}, {"date": "2026-05-18", "close": 95.87, "volume": 2895962.0}, {"date": "2026-05-19", "close": 96.39, "volume": 2185245.0}, {"date": "2026-05-20", "close": 96.84, "volume": 2316455.0}, {"date": "2026-05-21", "close": 96.13, "volume": 2085829.0}, {"date": "2026-05-22", "close": 96.3, "volume": 1942055.0}, {"date": "2026-05-26", "close": 95.37, "volume": 2072519.0}, {"date": "2026-05-27", "close": 91.4, "volume": 3441518.0}, {"date": "2026-05-28", "close": 90.67, "volume": 2558966.0}, {"date": "2026-05-29", "close": 89.34, "volume": 5148415.0}, {"date": "2026-06-01", "close": 88.74, "volume": 2193916.0}, {"date": "2026-06-02", "close": 87.62, "volume": 2289593.0}, {"date": "2026-06-03", "close": 87.89, "volume": 2314217.0}, {"date": "2026-06-04", "close": 88.34, "volume": 2586362.0}, {"date": "2026-06-05", "close": 91.19, "volume": 2328307.0}, {"date": "2026-06-08", "close": 89.61, "volume": 1804201.0}, {"date": "2026-06-09", "close": 90.41, "volume": 3463836.0}, {"date": "2026-06-10", "close": 91.31, "volume": 2594751.0}, {"date": "2026-06-11", "close": 91.13, "volume": 1764297.0}, {"date": "2026-06-12", "close": 91.66, "volume": 2000951.0}, {"date": "2026-06-15", "close": 91.5, "volume": 2084393.0}, {"date": "2026-06-16", "close": 92.58, "volume": 1903905.0}, {"date": "2026-06-17", "close": 92.37, "volume": 2153509.0}, {"date": "2026-06-18", "close": 91.18, "volume": 5564580.0}, {"date": "2026-06-22", "close": 92.04, "volume": 2269876.0}, {"date": "2026-06-23", "close": 93.71, "volume": 2365236.0}, {"date": "2026-06-24", "close": 94.92, "volume": 2122960.0}, {"date": "2026-06-25", "close": 94.33, "volume": 1592916.0}, {"date": "2026-06-26", "close": 97.54, "volume": 2878388.0}, {"date": "2026-06-29", "close": 98.06, "volume": 1876461.0}, {"date": "2026-06-30", "close": 97.06, "volume": 1587921.0}, {"date": "2026-07-01", "close": 98.55, "volume": 1712472.0}, {"date": "2026-07-02", "close": 102.2, "volume": 2236790.0}, {"date": "2026-07-06", "close": 101.81, "volume": 1924566.0}, {"date": "2026-07-07", "close": 102.85, "volume": 1666114.0}, {"date": "2026-07-08", "close": 102.01, "volume": 1320223.0}, {"date": "2026-07-09", "close": 101.7, "volume": 1813497.0}, {"date": "2026-07-10", "close": 101.06, "volume": 1285041.0}, {"date": "2026-07-13", "close": 103.06, "volume": 1142467.0}, {"date": "2026-07-14", "close": 101.53, "volume": 1235432.0}, {"date": "2026-07-15", "close": 98.54, "volume": 1831627.0}, {"date": "2026-07-16", "close": 100.04, "volume": 1600799.0}, {"date": "2026-07-17", "close": 101.35, "volume": 2233814.0}, {"date": "2026-07-20", "close": 101.83, "volume": 1912832.0}, {"date": "2026-07-21", "close": 100.55, "volume": 1957360.0}, {"date": "2026-07-22", "close": 98.63, "volume": 1715948.0}, {"date": "2026-07-23", "close": 100.1, "volume": 2084850.0}, {"date": "2026-07-24", "close": 103.36, "volume": 2502679.0}, {"date": "2026-07-27", "close": 103.88, "volume": 1874603.0}, {"date": "2026-07-28", "close": 106.48, "volume": 2062374.0}, {"date": "2026-07-29", "close": 104.55, "volume": 2885698.0}, {"date": "2026-07-30", "close": 101.14, "volume": 2149809.0}, {"date": "2026-07-31", "close": 100.53, "volume": 1744067.0}, {"date": "2026-08-03", "close": 101.12, "volume": 1596164.0}, {"date": "2026-08-04", "close": 99.52, "volume": 1948988.0}, {"date": "2026-08-05", "close": 99.09, "volume": 1726536.0}, {"date": "2026-08-06", "close": 99.29, "volume": 1194460.0}, {"date": "2026-08-07", "close": 98.48, "volume": 1125174.0}], "refreshing": true}