{"ticker": "ALSN", "overview": {"cik": "1411207", "ticker": "ALSN", "name": "Allison Transmission Holdings Inc", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380153", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380151", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380150", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380149", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380148", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380147", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380146", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380145", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380144", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380143", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380141", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380139", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380138", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365668", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000407", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349536", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001964306-26-000381", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344582", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330544", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000911", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272602", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001741824-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001196652-26-000002", "price_sensitive": false}]}, "description": "Allison Transmission Holdings Inc trades as ALSN on the NYSE and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 317 insider filings for the company, from March 2024 to August 2026. Across those, 9 insiders disclosed 2 open-market purchases totalling $534.00K against 31 sales totalling $15.52M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 533999.4, "sell_n": 31, "sell_sum": 15517772.6835, "net": -14983773.283499999, "insiders": 9, "first_date": "2024-03-04", "last_date": "2026-08-21"}, "metrics": {"ticker": "ALSN", "has_prices": true, "as_of": "2026-08-07", "last": 118.88, "prev_close": 116.24, "change": 2.6400000000000006, "change_pct": 0.022711631108052313, "session_volume": 589158.0, "vwap_5": 119.27750849947455, "vwap_20": 117.80497772447771, "vwap_60": 116.32836759637381, "vwap_250": 106.0027394706453, "high_52w": 136.0, "low_52w": 79.27, "avg_volume_20": 878172.45, "sessions": 400, "market_cap": {"value": 9816877157.44, "shares": 82578038.0, "as_of": "2026-07-22", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003751", "src": "13DG", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Allison Transmission Holdings Inc", "who_key": "Allison Transmission Holdings Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Allison Transmission Holdings Inc takes a 9.3% passive stake in ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/0002012383-26-003751-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9583}, {"id": "0001193125-26-380143", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Eric C. Scroggins", "who_key": "Scroggins Eric C.", "role": "CLO & Asst. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543507/000119312526380143/0001193125-26-380143-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380144", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "G. Frederick Bohley", "who_key": "Bohley G Frederick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1741824/000119312526380144/0001193125-26-380144-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380145", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "D. Scott Barbour", "who_key": "BARBOUR D. SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716232/000119312526380145/0001193125-26-380145-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380146", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Gustave Perna", "who_key": "Perna Gustave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942585/000119312526380146/0001193125-26-380146-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380147", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Scott A. Mell", "who_key": "Mell Scott A", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1860129/000119312526380147/0001193125-26-380147-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380148", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Michael Craig Price", "who_key": "Price Michael Craig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035862/000119312526380148/0001193125-26-380148-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380149", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "David S. Graziosi", "who_key": "Graziosi David S.", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1543492/000119312526380149/0001193125-26-380149-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380150", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Carolann I. Haznedar", "who_key": "HAZNEDAR CAROLANN I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1756619/000119312526380150/0001193125-26-380150-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380151", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Krishna Shivram", "who_key": "Shivram Krishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1512863/000119312526380151/0001193125-26-380151-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-380153", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "David C. Everitt", "who_key": "EVERITT DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000119312526380153/0001193125-26-380153-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91663}, {"id": "0001193125-26-365668", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "David S. Graziosi", "who_key": "Graziosi David S.", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 3551469.5282, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "$3.6M sale: The CEO lightens up on ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1543492/000119312526365668/0001193125-26-365668-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106063}, {"id": "0001193125-26-349536", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Eric C. Scroggins", "who_key": "Scroggins Eric C.", "role": "CLO & Asst. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 131250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $131K of ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1543507/000119312526349536/0001193125-26-349536-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "0001193125-26-344582", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "G. Frederick Bohley", "who_key": "Bohley G Frederick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 484748.36830000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider trims $485K of ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1741824/000119312526344582/0001193125-26-344582-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121903}, {"id": "13DG-0002100121-26-000911", "src": "13DG", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Allison Transmission Holdings Inc", "who_key": "Allison Transmission Holdings Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Allison Transmission Holdings Inc moves to a 4.82% passive stake in ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/0002100121-26-000911-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136303}, {"id": "0001741824-26-000004", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "G. Frederick Bohley", "who_key": "Bohley G Frederick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28647.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000174182426000004/0001741824-26-000004-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218383}, {"id": "0001512863-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Krishna Shivram", "who_key": "Shivram Krishna", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000151286326000002/0001512863-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001474806-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Judy L. Altmaier", "who_key": "Altmaier Judy L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000147480626000002/0001474806-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001860129-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Scott A. Mell", "who_key": "Mell Scott A", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000186012926000002/0001860129-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001756619-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Carolann I. Haznedar", "who_key": "HAZNEDAR CAROLANN I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000175661926000002/0001756619-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001942133-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Sasha Ostojic", "who_key": "Ostojic Sasha", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000194213326000002/0001942133-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0002035862-26-000005", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Michael Craig Price", "who_key": "Price Michael Craig", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000203586226000005/0002035862-26-000005-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001942585-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Gustave Perna", "who_key": "Perna Gustave", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000194258526000002/0001942585-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001741824-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "G. Frederick Bohley", "who_key": "Bohley G Frederick", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000174182426000002/0001741824-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001756611-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Philip J. Christman", "who_key": "Christman Philip J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000175661126000002/0001756611-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001716232-26-000003", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "D. Scott Barbour", "who_key": "BARBOUR D. SCOTT", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000171623226000003/0001716232-26-000003-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001543492-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "David S. Graziosi", "who_key": "Graziosi David S.", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000154349226000002/0001543492-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001543507-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Eric C. Scroggins", "who_key": "Scroggins Eric C.", "role": "CLO & Asst. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000154350726000002/0001543507-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001196652-26-000002", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "David C. Everitt", "who_key": "EVERITT DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on ALSN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000119665226000002/0001196652-26-000002-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227023}, {"id": "0001193125-26-216801", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Scott A. Mell", "who_key": "Mell Scott A", "role": "CFO & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 283750.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CFO trims $284K of ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000119312526216801/0001193125-26-216801-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257263}], "recent_buys": [{"id": "0001741824-25-000007", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "G. Frederick Bohley", "who_key": "Bohley G Frederick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 265499.7, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec buys $265K of ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000174182425000007/0001741824-25-000007-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641743}, {"id": "0001741824-25-000005", "src": "INSIDERS", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "G. Frederick Bohley", "who_key": "Bohley G Frederick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 268499.7, "score": 48.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite exec buys $268K of ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000174182425000005/0001741824-25-000005-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641743}], "institutional": [{"id": "13DG-0002012383-26-003751", "src": "13DG", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Allison Transmission Holdings Inc", "who_key": "Allison Transmission Holdings Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Allison Transmission Holdings Inc takes a 9.3% passive stake in ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/0002012383-26-003751-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9583}, {"id": "13DG-0002100121-26-000911", "src": "13DG", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Allison Transmission Holdings Inc", "who_key": "Allison Transmission Holdings Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Allison Transmission Holdings Inc moves to a 4.82% passive stake in ALSN", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/0002100121-26-000911-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136303}, {"id": "13DG-0002100119-26-000124", "src": "13DG", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Allison Transmission Holdings Inc", "who_key": "Allison Transmission Holdings Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Allison Transmission Holdings Inc crosses 5% of ALSN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/0002100119-26-000124-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270223}, {"id": "13DG-0002100121-26-000064", "src": "13DG", "ticker": "ALSN", "cik": "1411207", "company": "Allison Transmission Holdings Inc", "company_raw": "Allison Transmission Holdings Inc", "who": "Allison Transmission Holdings Inc", "who_key": "Allison Transmission Holdings Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Allison Transmission Holdings Inc crosses 5% of ALSN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/0002100121-26-000064-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271663}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Allison Transmission Holdings, Inc. Common Stock", "new_value": "Allison Transmission Holdings Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001411207", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001411207", "applied": 1, "detected_at": "2026-09-10T03:14:59.576380"}]}, "key_people": [{"who": "David S. Graziosi", "who_key": "Graziosi David S.", "role": "Chair, President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6216076.0768, "net": -6216076.0768, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3551469.5282, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1543492/000119312526365668/0001193125-26-365668-index.htm"}, {"action": "SELL", "amount": 1591539.7881999998, "date": "2024-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017024132200/0000950170-24-132200-index.htm"}, {"action": "SELL", "amount": 1073066.7604, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017024131483/0000950170-24-131483-index.htm"}], "latest": {"action": "SELL", "amount": 3551469.5282, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1543492/000119312526365668/0001193125-26-365668-index.htm"}}, {"who": "G. Frederick Bohley", "who_key": "Bohley G Frederick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 533999.4, "sold": 1689266.3606999998, "net": -1155266.9606999997, "trades": 4, "top_score": 48.4, "lean": "selling", "history": [{"action": "SELL", "amount": 484748.36830000003, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741824/000119312526344582/0001193125-26-344582-index.htm"}, {"action": "SELL", "amount": 1204517.9923999999, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000119312526054562/0001193125-26-054562-index.htm"}, {"action": "BUY", "amount": 268499.7, "date": "2025-08-14", "score": 48.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000174182425000005/0001741824-25-000005-index.htm"}, {"action": "BUY", "amount": 265499.7, "date": "2025-08-14", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000174182425000007/0001741824-25-000007-index.htm"}], "latest": {"action": "SELL", "amount": 484748.36830000003, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741824/000119312526344582/0001193125-26-344582-index.htm"}}, {"who": "John Coll", "who_key": "Coll John", "role": "SVP, Global MSS", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1805509.81, "net": -1805509.81, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 176932.89, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000119312526000965/0001193125-26-000965-index.htm"}, {"action": "SELL", "amount": 150764.15999999997, "date": "2025-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000119312525226745/0001193125-25-226745-index.htm"}, {"action": "SELL", "amount": 169305.72, "date": "2025-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025092184/0000950170-25-092184-index.htm"}, {"action": "SELL", "amount": 170450.04, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025050339/0000950170-25-050339-index.htm"}, {"action": "SELL", "amount": 216800.0, "date": "2024-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025001133/0000950170-25-001133-index.htm"}, {"action": "SELL", "amount": 235453.6, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017024128563/0000950170-24-128563-index.htm"}, {"action": "SELL", "amount": 191600.0, "date": "2024-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324017231/0001062993-24-017231-index.htm"}, {"action": "SELL", "amount": 181962.4, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324016031/0001062993-24-016031-index.htm"}, {"action": "SELL", "amount": 150120.0, "date": "2024-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324013282/0001062993-24-013282-index.htm"}, {"action": "SELL", "amount": 162121.0, "date": "2024-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324007913/0001062993-24-007913-index.htm"}], "latest": {"action": "SELL", "amount": 176932.89, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000119312526000965/0001193125-26-000965-index.htm"}}, {"who": "Teresa van Niekerk", "who_key": "van Niekerk Teresa", "role": "VP, Chief Procurement Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1410881.0336000002, "net": -1410881.0336000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 828024.9136000001, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025030829/0000950170-25-030829-index.htm"}, {"action": "SELL", "amount": 582856.12, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324009642/0001062993-24-009642-index.htm"}], "latest": {"action": "SELL", "amount": 828024.9136000001, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025030829/0000950170-25-030829-index.htm"}}, {"who": "Ryan A. Milburn", "who_key": "Milburn Ryan A.", "role": "VP, Engr. & Tech Dev.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1136826.76, "net": -1136826.76, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 359078.88, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025076906/0000950170-25-076906-index.htm"}, {"action": "SELL", "amount": 437325.2, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025041144/0000950170-25-041144-index.htm"}, {"action": "SELL", "amount": 144533.48, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025029018/0000950170-25-029018-index.htm"}, {"action": "SELL", "amount": 195889.2, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324005684/0001062993-24-005684-index.htm"}], "latest": {"action": "SELL", "amount": 359078.88, "date": "2025-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025076906/0000950170-25-076906-index.htm"}}, {"who": "Eric C. Scroggins", "who_key": "Scroggins Eric C.", "role": "CLO & Asst. Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1109621.5224000001, "net": -1109621.5224000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131250.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1543507/000119312526349536/0001193125-26-349536-index.htm"}, {"action": "SELL", "amount": 150207.2, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000119312526100117/0001193125-26-100117-index.htm"}, {"action": "SELL", "amount": 525351.9, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000095017025067995/0000950170-25-067995-index.htm"}, {"action": "SELL", "amount": 302812.4224, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000141588924026337/0001415889-24-026337-index.htm"}], "latest": {"action": "SELL", "amount": 131250.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1543507/000119312526349536/0001193125-26-349536-index.htm"}}, {"who": "Rafael Basso", "who_key": "Basso Rafael", "role": "VP, Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 940235.52, "net": -940235.52, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 940235.52, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324011546/0001062993-24-011546-index.htm"}], "latest": {"action": "SELL", "amount": 940235.52, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324011546/0001062993-24-011546-index.htm"}}, {"who": "Thomas Eifert", "who_key": "Eifert Thomas", "role": "VP, Quality, Plan & Prog Mgmt", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 925605.6, "net": -925605.6, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 364100.0, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324017479/0001062993-24-017479-index.htm"}, {"action": "SELL", "amount": 198180.0, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324015734/0001062993-24-015734-index.htm"}, {"action": "SELL", "amount": 170000.0, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324015352/0001062993-24-015352-index.htm"}, {"action": "SELL", "amount": 193325.6, "date": "2024-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324005679/0001062993-24-005679-index.htm"}], "latest": {"action": "SELL", "amount": 364100.0, "date": "2024-10-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1411207/000106299324017479/0001062993-24-017479-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -484748.36830000003}, {"date": "2026-08-11", "net": -131250.0}, {"date": "2026-08-21", "net": -3551469.5282}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380153", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380151", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380150", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380149", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380148", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380147", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380146", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380145", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380144", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380143", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380141", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380139", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380138", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001193125-26-365668", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001964306-26-000407", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349536", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001964306-26-000381", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344582", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001964306-26-000376", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001193125-26-334039", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001193125-26-330544", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100121-26-000911", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001193125-26-272602", "price_sensitive": true}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001741824-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001196652-26-000002", "price_sensitive": false}], "performance": {"ticker": "ALSN", "has_prices": true, "summary": {"n": 2, "avg": 0.33768425790480466, "win_rate": 1.0, "best": 0.33768425790480466, "worst": 0.33768425790480466, "as_of": "2026-08-07"}, "buys": [{"who": "Bohley G Frederick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 265499.7, "date": "2025-08-14", "score": 48.3, "ref_price": 88.87, "return": 0.33768425790480466}, {"who": "Bohley G Frederick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 268499.7, "date": "2025-08-14", "score": 48.4, "ref_price": 88.87, "return": 0.33768425790480466}]}, "price_series": [{"date": "2016-08-08", "close": 28.36, "volume": 925082.0}, {"date": "2016-08-09", "close": 28.18, "volume": 1038495.0}, {"date": "2016-08-10", "close": 28.28, "volume": 1121216.0}, {"date": "2016-08-11", "close": 28.26, "volume": 1165166.0}, {"date": "2016-08-12", "close": 28.24, "volume": 743891.0}, {"date": "2016-08-15", "close": 28.58, "volume": 849936.0}, {"date": "2016-08-16", "close": 28.27, "volume": 705191.0}, {"date": "2016-08-17", "close": 27.47, "volume": 3233639.0}, {"date": "2016-08-18", "close": 27.64, "volume": 1528205.0}, {"date": "2016-08-19", "close": 27.77, "volume": 1121909.0}, {"date": "2016-08-22", "close": 27.82, "volume": 1010257.0}, {"date": "2016-08-23", "close": 27.99, "volume": 978881.0}, {"date": "2016-08-24", "close": 27.78, "volume": 1142798.0}, {"date": "2016-08-25", "close": 28.0, "volume": 852461.0}, {"date": "2016-08-26", "close": 27.78, "volume": 762912.0}, {"date": "2016-08-29", "close": 28.08, "volume": 710084.0}, {"date": "2016-08-30", "close": 28.07, "volume": 497372.0}, {"date": "2016-08-31", "close": 27.74, "volume": 803729.0}, {"date": "2016-09-01", "close": 27.65, "volume": 927995.0}, {"date": "2016-09-02", "close": 27.83, "volume": 693876.0}, {"date": "2016-09-06", "close": 27.72, "volume": 1082795.0}, {"date": "2016-09-07", "close": 27.76, "volume": 1324516.0}, {"date": "2016-09-08", "close": 27.87, "volume": 1097083.0}, {"date": "2016-09-09", "close": 27.31, "volume": 1311430.0}, {"date": "2016-09-12", "close": 27.5, "volume": 1220215.0}, {"date": "2016-09-13", "close": 26.9, "volume": 1061960.0}, {"date": "2016-09-14", "close": 26.98, "volume": 1001633.0}, {"date": "2016-09-15", "close": 27.27, "volume": 612999.0}, {"date": "2016-09-16", "close": 27.25, "volume": 1349208.0}, {"date": "2016-09-19", "close": 27.28, "volume": 688587.0}, {"date": "2016-09-20", "close": 27.39, "volume": 763178.0}, {"date": "2016-09-21", "close": 27.76, "volume": 954243.0}, {"date": "2016-09-22", "close": 28.0, "volume": 735990.0}, {"date": "2016-09-23", "close": 27.75, "volume": 651759.0}, {"date": "2016-09-26", "close": 27.62, "volume": 690355.0}, {"date": "2016-09-27", "close": 27.74, "volume": 729288.0}, {"date": "2016-09-28", "close": 28.23, "volume": 922484.0}, {"date": "2016-09-29", "close": 28.04, "volume": 892094.0}, {"date": "2016-09-30", "close": 28.68, "volume": 1161819.0}, {"date": "2016-10-03", "close": 28.32, "volume": 825733.0}, {"date": "2016-10-04", "close": 28.31, "volume": 832970.0}, {"date": "2016-10-05", "close": 28.66, "volume": 797392.0}, {"date": "2016-10-06", "close": 28.57, "volume": 818711.0}, {"date": "2016-10-07", "close": 28.47, "volume": 703687.0}, {"date": "2016-10-10", "close": 28.35, "volume": 458028.0}, {"date": "2016-10-11", "close": 28.1, "volume": 1424253.0}, {"date": "2016-10-12", "close": 28.16, "volume": 901894.0}, {"date": "2016-10-13", "close": 27.77, "volume": 822337.0}, {"date": "2016-10-14", "close": 27.71, "volume": 985042.0}, {"date": "2016-10-17", "close": 27.64, "volume": 881790.0}, {"date": "2016-10-18", "close": 27.65, "volume": 661631.0}, {"date": "2016-10-19", "close": 27.73, "volume": 915001.0}, {"date": "2016-10-20", "close": 27.4, "volume": 702931.0}, {"date": "2016-10-21", "close": 27.51, "volume": 1118161.0}, {"date": "2016-10-24", "close": 27.62, "volume": 778098.0}, {"date": "2016-10-25", "close": 28.41, "volume": 3159306.0}, {"date": "2016-10-26", "close": 29.05, "volume": 2082201.0}, {"date": "2016-10-27", "close": 29.3, "volume": 4086647.0}, {"date": "2016-10-28", "close": 29.32, "volume": 1627334.0}, {"date": "2016-10-31", "close": 29.29, "volume": 1389403.0}, {"date": "2016-11-01", "close": 28.95, "volume": 2183584.0}, {"date": "2016-11-02", "close": 28.42, "volume": 1964081.0}, {"date": "2016-11-03", "close": 28.42, "volume": 1176752.0}, {"date": "2016-11-04", "close": 28.5, "volume": 1401039.0}, {"date": "2016-11-07", "close": 29.26, "volume": 1564036.0}, {"date": "2016-11-08", "close": 29.33, "volume": 1481138.0}, {"date": "2016-11-09", "close": 30.0, "volume": 2027645.0}, {"date": "2016-11-10", "close": 30.4, "volume": 2326174.0}, {"date": "2016-11-11", "close": 31.07, "volume": 1778728.0}, {"date": "2016-11-14", "close": 30.62, "volume": 1431553.0}, {"date": "2016-11-15", "close": 30.94, "volume": 1223218.0}, {"date": "2016-11-16", "close": 31.89, "volume": 2487771.0}, {"date": "2016-11-17", "close": 31.84, "volume": 5165846.0}, {"date": "2016-11-18", "close": 32.28, "volume": 2298395.0}, {"date": "2016-11-21", "close": 32.38, "volume": 2868683.0}, {"date": "2016-11-22", "close": 32.14, "volume": 1553553.0}, {"date": "2016-11-23", "close": 32.51, "volume": 1243519.0}, {"date": "2016-11-25", "close": 32.66, "volume": 382130.0}, {"date": "2016-11-28", "close": 32.47, "volume": 1086300.0}, {"date": "2016-11-29", "close": 32.61, "volume": 884173.0}, {"date": "2016-11-30", "close": 33.17, "volume": 1337752.0}, {"date": "2016-12-01", "close": 33.72, "volume": 2118161.0}, {"date": "2016-12-02", "close": 33.93, "volume": 1794384.0}, {"date": "2016-12-05", "close": 33.99, "volume": 1481109.0}, {"date": "2016-12-06", "close": 34.11, "volume": 1632919.0}, {"date": "2016-12-07", "close": 34.93, "volume": 1988509.0}, {"date": "2016-12-08", "close": 35.02, "volume": 1718369.0}, {"date": "2016-12-09", "close": 34.66, "volume": 1274046.0}, {"date": "2016-12-12", "close": 34.21, "volume": 1417905.0}, {"date": "2016-12-13", "close": 34.25, "volume": 1866744.0}, {"date": "2016-12-14", "close": 33.58, "volume": 891232.0}, {"date": "2016-12-15", "close": 34.06, "volume": 1065122.0}, {"date": "2016-12-16", "close": 34.0, "volume": 1275645.0}, {"date": "2016-12-19", "close": 34.13, "volume": 1088273.0}, {"date": "2016-12-20", "close": 34.46, "volume": 1125679.0}, {"date": "2016-12-21", "close": 34.2, "volume": 1079385.0}, {"date": "2016-12-22", "close": 34.0, "volume": 1048921.0}, {"date": "2016-12-23", "close": 34.14, "volume": 452956.0}, {"date": "2016-12-27", "close": 34.21, "volume": 393416.0}, {"date": "2016-12-28", "close": 33.89, "volume": 429224.0}, {"date": "2016-12-29", "close": 33.9, "volume": 466292.0}, {"date": "2016-12-30", "close": 33.69, "volume": 519198.0}, {"date": "2017-01-03", "close": 33.86, "volume": 1161669.0}, {"date": "2017-01-04", "close": 34.18, "volume": 1449070.0}, {"date": "2017-01-05", "close": 33.62, "volume": 986845.0}, {"date": "2017-01-06", "close": 33.2, "volume": 1923395.0}, {"date": "2017-01-09", "close": 32.81, "volume": 1340934.0}, {"date": "2017-01-10", "close": 33.47, "volume": 2264306.0}, {"date": "2017-01-11", "close": 33.78, "volume": 1059983.0}, {"date": "2017-01-12", "close": 33.79, "volume": 1345980.0}, {"date": "2017-01-13", "close": 33.99, "volume": 650945.0}, {"date": "2017-01-17", "close": 33.69, "volume": 732611.0}, {"date": "2017-01-18", "close": 33.76, "volume": 993042.0}, {"date": "2017-01-19", "close": 33.79, "volume": 751610.0}, {"date": "2017-01-20", "close": 33.95, "volume": 757472.0}, {"date": "2017-01-23", "close": 33.72, "volume": 630491.0}, {"date": "2017-01-24", "close": 35.12, "volume": 1368681.0}, {"date": "2017-01-25", "close": 35.48, "volume": 1833650.0}, {"date": "2017-01-26", "close": 35.61, "volume": 828671.0}, {"date": "2017-01-27", "close": 35.33, "volume": 678523.0}, {"date": "2017-01-30", "close": 34.86, "volume": 727833.0}, {"date": "2017-01-31", "close": 34.98, "volume": 870106.0}, {"date": "2017-02-01", "close": 35.04, "volume": 749831.0}, {"date": "2017-02-02", "close": 34.96, "volume": 518675.0}, {"date": "2017-02-03", "close": 35.48, "volume": 742240.0}, {"date": "2017-02-06", "close": 35.36, "volume": 1292674.0}, {"date": "2017-02-07", "close": 37.41, "volume": 3828760.0}, {"date": "2017-02-08", "close": 37.06, "volume": 2079776.0}, {"date": "2017-02-09", "close": 37.08, "volume": 1619054.0}, {"date": "2017-02-10", "close": 37.68, "volume": 1016443.0}, {"date": "2017-02-13", "close": 37.86, "volume": 941354.0}, {"date": "2017-02-14", "close": 38.02, "volume": 964567.0}, {"date": "2017-02-15", "close": 37.99, "volume": 898177.0}, {"date": "2017-02-16", "close": 37.3, "volume": 1655701.0}, {"date": "2017-02-17", "close": 37.21, "volume": 974766.0}, {"date": "2017-02-21", "close": 37.47, "volume": 649167.0}, {"date": "2017-02-22", "close": 37.11, "volume": 599998.0}, {"date": "2017-02-23", "close": 36.55, "volume": 686486.0}, {"date": "2017-02-24", "close": 36.79, "volume": 918365.0}, {"date": "2017-02-27", "close": 36.6, "volume": 999781.0}, {"date": "2017-02-28", "close": 35.98, "volume": 1010366.0}, {"date": "2017-03-01", "close": 37.11, "volume": 1851557.0}, {"date": "2017-03-02", "close": 36.13, "volume": 1268397.0}, {"date": "2017-03-03", "close": 36.25, "volume": 1229184.0}, {"date": "2017-03-06", "close": 36.27, "volume": 794435.0}, {"date": "2017-03-07", "close": 36.05, "volume": 1033884.0}, {"date": "2017-03-08", "close": 36.2, "volume": 1079580.0}, {"date": "2017-03-09", "close": 35.91, "volume": 1687863.0}, {"date": "2017-03-10", "close": 36.0, "volume": 851260.0}, {"date": "2017-03-13", "close": 36.0, "volume": 853099.0}, {"date": "2017-03-14", "close": 36.0, "volume": 663942.0}, {"date": "2017-03-15", "close": 36.52, "volume": 826613.0}, {"date": "2017-03-16", "close": 36.46, "volume": 983441.0}, {"date": "2017-03-17", "close": 36.47, "volume": 1074518.0}, {"date": "2017-03-20", "close": 36.04, "volume": 891319.0}, {"date": "2017-03-21", "close": 35.26, "volume": 753744.0}, {"date": "2017-03-22", "close": 35.37, "volume": 534502.0}, {"date": "2017-03-23", "close": 35.38, "volume": 717592.0}, {"date": "2017-03-24", "close": 35.26, "volume": 786845.0}, {"date": "2017-03-27", "close": 35.14, "volume": 989462.0}, {"date": "2017-03-28", "close": 35.63, "volume": 768624.0}, {"date": "2017-03-29", "close": 35.87, "volume": 1094170.0}, {"date": "2017-03-30", "close": 36.11, "volume": 910697.0}, {"date": "2017-03-31", "close": 36.06, "volume": 479924.0}, {"date": "2017-04-03", "close": 35.45, "volume": 827985.0}, {"date": "2017-04-04", "close": 35.83, "volume": 1031732.0}, {"date": "2017-04-05", "close": 35.61, "volume": 1112346.0}, {"date": "2017-04-06", "close": 35.5, "volume": 1107590.0}, {"date": "2017-04-07", "close": 35.26, "volume": 902643.0}, {"date": "2017-04-10", "close": 35.24, "volume": 3140091.0}, {"date": "2017-04-11", "close": 35.03, "volume": 3012419.0}, {"date": "2017-04-12", "close": 34.66, "volume": 1392853.0}, {"date": "2017-04-13", "close": 34.13, "volume": 2053836.0}, {"date": "2017-04-17", "close": 34.49, "volume": 3529122.0}, {"date": "2017-04-18", "close": 34.9, "volume": 2214072.0}, {"date": "2017-04-19", "close": 35.67, "volume": 2663311.0}, {"date": "2017-04-20", "close": 36.11, "volume": 1330057.0}, {"date": "2017-04-21", "close": 35.95, "volume": 1661505.0}, {"date": "2017-04-24", "close": 36.71, "volume": 1145142.0}, {"date": "2017-04-25", "close": 36.94, "volume": 1260626.0}, {"date": "2017-04-26", "close": 37.47, "volume": 1952471.0}, {"date": "2017-04-27", "close": 38.71, "volume": 2372465.0}, {"date": "2017-04-28", "close": 38.68, "volume": 1970442.0}, {"date": "2017-05-01", "close": 38.51, "volume": 1151525.0}, {"date": "2017-05-02", "close": 38.73, "volume": 1461834.0}, {"date": "2017-05-03", "close": 38.73, "volume": 1459054.0}, {"date": "2017-05-04", "close": 38.33, "volume": 1668251.0}, {"date": "2017-05-05", "close": 38.48, "volume": 1003106.0}, {"date": "2017-05-08", "close": 38.6, "volume": 1290327.0}, {"date": "2017-05-09", "close": 38.48, "volume": 1102212.0}, {"date": "2017-05-10", "close": 38.63, "volume": 924629.0}, {"date": "2017-05-11", "close": 38.23, "volume": 478097.0}, {"date": "2017-05-12", "close": 37.67, "volume": 775540.0}, {"date": "2017-05-15", "close": 37.96, "volume": 1007421.0}, {"date": "2017-05-16", "close": 37.86, "volume": 1414209.0}, {"date": "2017-05-17", "close": 36.63, "volume": 677718.0}, {"date": "2017-05-18", "close": 36.81, "volume": 1451149.0}, {"date": "2017-05-19", "close": 37.34, "volume": 692992.0}, {"date": "2017-05-22", "close": 37.49, "volume": 754829.0}, {"date": "2017-05-23", "close": 38.21, "volume": 1695116.0}, {"date": "2017-05-24", "close": 38.51, "volume": 1160699.0}, {"date": "2017-05-25", "close": 38.56, "volume": 904127.0}, {"date": "2017-05-26", "close": 38.55, "volume": 856564.0}, {"date": "2017-05-30", "close": 38.79, "volume": 1181384.0}, {"date": "2017-05-31", "close": 38.72, "volume": 1330014.0}, {"date": "2017-06-01", "close": 39.05, "volume": 1063474.0}, {"date": "2017-06-02", "close": 38.85, "volume": 1050516.0}, {"date": "2017-06-05", "close": 38.24, "volume": 1641445.0}, {"date": "2017-06-06", "close": 38.15, "volume": 1143055.0}, {"date": "2017-06-07", "close": 37.26, "volume": 1539175.0}, {"date": "2017-06-08", "close": 37.53, "volume": 1392628.0}, {"date": "2017-06-09", "close": 37.88, "volume": 1275114.0}, {"date": "2017-06-12", "close": 37.6, "volume": 1556254.0}, {"date": "2017-06-13", "close": 37.88, "volume": 1032403.0}, {"date": "2017-06-14", "close": 37.47, "volume": 1549248.0}, {"date": "2017-06-15", "close": 37.13, "volume": 1853212.0}, {"date": "2017-06-16", "close": 37.15, "volume": 2924023.0}, {"date": "2017-06-19", "close": 37.75, "volume": 934882.0}, {"date": "2017-06-20", "close": 37.6, "volume": 994034.0}, {"date": "2017-06-21", "close": 36.76, "volume": 2530103.0}, {"date": "2017-06-22", "close": 37.19, "volume": 1415659.0}, {"date": "2017-06-23", "close": 37.1, "volume": 4903380.0}, {"date": "2017-06-26", "close": 37.62, "volume": 940596.0}, {"date": "2017-06-27", "close": 37.24, "volume": 985056.0}, {"date": "2017-06-28", "close": 37.89, "volume": 1028614.0}, {"date": "2017-06-29", "close": 37.15, "volume": 1785103.0}, {"date": "2017-06-30", "close": 37.51, "volume": 1450991.0}, {"date": "2017-07-03", "close": 37.82, "volume": 636268.0}, {"date": "2017-07-05", "close": 37.65, "volume": 1409673.0}, {"date": "2017-07-06", "close": 37.48, "volume": 1907896.0}, {"date": "2017-07-07", "close": 38.03, "volume": 2042006.0}, {"date": "2017-07-10", "close": 38.86, "volume": 2112274.0}, {"date": "2017-07-11", "close": 38.65, "volume": 1352596.0}, {"date": "2017-07-12", "close": 38.58, "volume": 941142.0}, {"date": "2017-07-13", "close": 38.42, "volume": 777423.0}, {"date": "2017-07-14", "close": 38.59, "volume": 805228.0}, {"date": "2017-07-17", "close": 38.3, "volume": 2267519.0}, {"date": "2017-07-18", "close": 37.62, "volume": 1963634.0}, {"date": "2017-07-19", "close": 37.58, "volume": 2169164.0}, {"date": "2017-07-20", "close": 37.0, "volume": 1406793.0}, {"date": "2017-07-21", "close": 37.04, "volume": 1753021.0}, {"date": "2017-07-24", "close": 37.16, "volume": 1103300.0}, {"date": "2017-07-25", "close": 37.1, "volume": 1599632.0}, {"date": "2017-07-26", "close": 37.04, "volume": 850301.0}, {"date": "2017-07-27", "close": 37.29, "volume": 982166.0}, {"date": "2017-07-28", "close": 37.64, "volume": 2046702.0}, {"date": "2017-07-31", "close": 37.8, "volume": 2416999.0}, {"date": "2017-08-01", "close": 37.79, "volume": 6247200.0}, {"date": "2017-08-02", "close": 37.93, "volume": 3137845.0}, {"date": "2017-08-03", "close": 37.79, "volume": 1256043.0}, {"date": "2017-08-04", "close": 38.04, "volume": 852856.0}, {"date": "2017-08-07", "close": 37.7, "volume": 1765454.0}, {"date": "2017-08-08", "close": 38.3, "volume": 1401579.0}, {"date": "2017-08-09", "close": 38.01, "volume": 869032.0}, {"date": "2017-08-10", "close": 37.04, "volume": 1040120.0}, {"date": "2017-08-11", "close": 36.57, "volume": 1488383.0}, {"date": "2017-08-14", "close": 37.2, "volume": 1672655.0}, {"date": "2017-08-15", "close": 37.18, "volume": 1087766.0}, {"date": "2017-08-16", "close": 35.61, "volume": 2493945.0}, {"date": "2017-08-17", "close": 34.67, "volume": 3526375.0}, {"date": "2017-08-18", "close": 35.03, "volume": 2843449.0}, {"date": "2017-08-21", "close": 35.55, "volume": 1943970.0}, {"date": "2017-08-22", "close": 35.73, "volume": 1284248.0}, {"date": "2017-08-23", "close": 35.72, "volume": 825222.0}, {"date": "2017-08-24", "close": 35.25, "volume": 1063114.0}, {"date": "2017-08-25", "close": 34.95, "volume": 1545930.0}, {"date": "2017-08-28", "close": 35.4, "volume": 1794196.0}, {"date": "2017-08-29", "close": 35.64, "volume": 1134001.0}, {"date": "2017-08-30", "close": 34.51, "volume": 3616607.0}, {"date": "2017-08-31", "close": 34.73, "volume": 2171375.0}, {"date": "2017-09-01", "close": 35.04, "volume": 1059281.0}, {"date": "2017-09-05", "close": 33.87, "volume": 3523286.0}, {"date": "2017-09-06", "close": 33.7, "volume": 3427958.0}, {"date": "2017-09-07", "close": 33.2, "volume": 2683948.0}, {"date": "2017-09-08", "close": 33.49, "volume": 2148642.0}, {"date": "2017-09-11", "close": 33.73, "volume": 3080980.0}, {"date": "2017-09-12", "close": 34.62, "volume": 1790473.0}, {"date": "2017-09-13", "close": 34.55, "volume": 950155.0}, {"date": "2017-09-14", "close": 34.5, "volume": 1408782.0}, {"date": "2017-09-15", "close": 34.57, "volume": 1994032.0}, {"date": "2017-09-18", "close": 35.08, "volume": 2230861.0}, {"date": "2017-09-19", "close": 35.58, "volume": 2006630.0}, {"date": "2017-09-20", "close": 35.36, "volume": 1805238.0}, {"date": "2017-09-21", "close": 34.88, "volume": 1349975.0}, {"date": "2017-09-22", "close": 35.67, "volume": 1426391.0}, {"date": "2017-09-25", "close": 36.15, "volume": 1863806.0}, {"date": "2017-09-26", "close": 36.34, "volume": 1389777.0}, {"date": "2017-09-27", "close": 37.18, "volume": 2327770.0}, {"date": "2017-09-28", "close": 37.22, "volume": 1223581.0}, {"date": "2017-09-29", "close": 37.53, "volume": 1796837.0}, {"date": "2017-10-02", "close": 37.27, "volume": 1155255.0}, {"date": "2017-10-03", "close": 36.69, "volume": 4165375.0}, {"date": "2017-10-04", "close": 37.08, "volume": 1831964.0}, {"date": "2017-10-05", "close": 36.81, "volume": 827439.0}, {"date": "2017-10-06", "close": 36.78, "volume": 865217.0}, {"date": "2017-10-09", "close": 36.92, "volume": 892711.0}, {"date": "2017-10-10", "close": 37.39, "volume": 1272814.0}, {"date": "2017-10-11", "close": 37.21, "volume": 989354.0}, {"date": "2017-10-12", "close": 36.94, "volume": 1040519.0}, {"date": "2017-10-13", "close": 37.41, "volume": 869891.0}, {"date": "2017-10-16", "close": 37.62, "volume": 964539.0}, {"date": "2017-10-17", "close": 37.53, "volume": 1184690.0}, {"date": "2017-10-18", "close": 38.21, "volume": 1941687.0}, {"date": "2017-10-19", "close": 38.99, "volume": 2152252.0}, {"date": "2017-10-20", "close": 39.53, "volume": 1403717.0}, {"date": "2017-10-23", "close": 39.63, "volume": 2307109.0}, {"date": "2017-10-24", "close": 40.36, "volume": 3200400.0}, {"date": "2017-10-25", "close": 40.55, "volume": 1902229.0}, {"date": "2017-10-26", "close": 40.97, "volume": 1925322.0}, {"date": "2017-10-27", "close": 42.94, "volume": 3053587.0}, {"date": "2017-10-30", "close": 42.3, "volume": 4492131.0}, {"date": "2017-10-31", "close": 42.49, "volume": 4754016.0}, {"date": "2017-11-01", "close": 43.76, "volume": 3528162.0}, {"date": "2017-11-02", "close": 44.08, "volume": 2134102.0}, {"date": "2017-11-03", "close": 43.68, "volume": 2059661.0}, {"date": "2017-11-06", "close": 43.84, "volume": 1586881.0}, {"date": "2017-11-07", "close": 43.82, "volume": 1226549.0}, {"date": "2017-11-08", "close": 43.68, "volume": 1012289.0}, {"date": "2017-11-09", "close": 43.17, "volume": 1520728.0}, {"date": "2017-11-10", "close": 43.3, "volume": 1018315.0}, {"date": "2017-11-13", "close": 42.27, "volume": 2021727.0}, {"date": "2017-11-14", "close": 42.11, "volume": 2125419.0}, {"date": "2017-11-15", "close": 41.45, "volume": 1158820.0}, {"date": "2017-11-16", "close": 41.52, "volume": 1085592.0}, {"date": "2017-11-17", "close": 38.95, "volume": 4579601.0}, {"date": "2017-11-20", "close": 39.68, "volume": 2645364.0}, {"date": "2017-11-21", "close": 39.45, "volume": 1742644.0}, {"date": "2017-11-22", "close": 39.49, "volume": 1229405.0}, {"date": "2017-11-24", "close": 39.02, "volume": 477402.0}, {"date": "2017-11-27", "close": 39.18, "volume": 1536532.0}, {"date": "2017-11-28", "close": 39.9, "volume": 1039339.0}, {"date": "2017-11-29", "close": 40.21, "volume": 1691060.0}, {"date": "2017-11-30", "close": 41.04, "volume": 2147574.0}, {"date": "2017-12-01", "close": 40.97, "volume": 1539191.0}, {"date": "2017-12-04", "close": 41.21, "volume": 1064633.0}, {"date": "2017-12-05", "close": 41.26, "volume": 1352282.0}, {"date": "2017-12-06", "close": 41.12, "volume": 750440.0}, {"date": "2017-12-07", "close": 41.44, "volume": 1119358.0}, {"date": "2017-12-08", "close": 41.78, "volume": 802708.0}, {"date": "2017-12-11", "close": 41.9, "volume": 991315.0}, {"date": "2017-12-12", "close": 41.4, "volume": 1823494.0}, {"date": "2017-12-13", "close": 40.86, "volume": 1315786.0}, {"date": "2017-12-14", "close": 40.78, "volume": 1842673.0}, {"date": "2017-12-15", "close": 41.28, "volume": 1888540.0}, {"date": "2017-12-18", "close": 41.89, "volume": 1134424.0}, {"date": "2017-12-19", "close": 42.66, "volume": 1681157.0}, {"date": "2017-12-20", "close": 43.1, "volume": 1553462.0}, {"date": "2017-12-21", "close": 43.01, "volume": 797838.0}, {"date": "2017-12-22", "close": 43.15, "volume": 1318380.0}, {"date": "2017-12-26", "close": 43.33, "volume": 462344.0}, {"date": "2017-12-27", "close": 43.46, "volume": 818641.0}, {"date": "2017-12-28", "close": 43.57, "volume": 906422.0}, {"date": "2017-12-29", "close": 43.07, "volume": 804548.0}, {"date": "2018-01-02", "close": 43.86, "volume": 936115.0}, {"date": "2018-01-03", "close": 44.16, "volume": 1403048.0}, {"date": "2018-01-04", "close": 44.89, "volume": 2591687.0}, {"date": "2018-01-05", "close": 44.49, "volume": 1195402.0}, {"date": "2018-01-08", "close": 44.75, "volume": 838820.0}, {"date": "2018-01-09", "close": 45.31, "volume": 1438238.0}, {"date": "2018-01-10", "close": 44.58, "volume": 970519.0}, {"date": "2018-01-11", "close": 44.76, "volume": 1324038.0}, {"date": "2018-01-12", "close": 44.39, "volume": 1903017.0}, {"date": "2018-01-16", "close": 44.17, "volume": 1298448.0}, {"date": "2018-01-17", "close": 44.6, "volume": 1060841.0}, {"date": "2018-01-18", "close": 44.35, "volume": 1300874.0}, {"date": "2018-01-19", "close": 44.89, "volume": 767227.0}, {"date": "2018-01-22", "close": 45.11, "volume": 831254.0}, {"date": "2018-01-23", "close": 44.47, "volume": 919222.0}, {"date": "2018-01-24", "close": 44.93, "volume": 864902.0}, {"date": "2018-01-25", "close": 44.8, "volume": 995330.0}, {"date": "2018-01-26", "close": 45.33, "volume": 727246.0}, {"date": "2018-01-29", "close": 45.12, "volume": 854663.0}, {"date": "2018-01-30", "close": 44.73, "volume": 1103094.0}, {"date": "2018-01-31", "close": 44.24, "volume": 926112.0}, {"date": "2018-02-01", "close": 45.13, "volume": 1119488.0}, {"date": "2018-02-02", "close": 43.7, "volume": 1546672.0}, {"date": "2018-02-05", "close": 42.55, "volume": 1831903.0}, {"date": "2018-02-06", "close": 43.59, "volume": 2152580.0}, {"date": "2018-02-07", "close": 43.3, "volume": 1281713.0}, {"date": "2018-02-08", "close": 41.78, "volume": 2335975.0}, {"date": "2018-02-09", "close": 41.65, "volume": 1655835.0}, {"date": "2018-02-12", "close": 41.67, "volume": 2457197.0}, {"date": "2018-02-13", "close": 41.72, "volume": 1256709.0}, {"date": "2018-02-14", "close": 42.25, "volume": 1887400.0}, {"date": "2018-02-15", "close": 40.38, "volume": 3901553.0}, {"date": "2018-02-16", "close": 39.32, "volume": 3201154.0}, {"date": "2018-02-20", "close": 39.24, "volume": 2666451.0}, {"date": "2018-02-21", "close": 39.15, "volume": 1877145.0}, {"date": "2018-02-22", "close": 39.32, "volume": 1195690.0}, {"date": "2018-02-23", "close": 39.03, "volume": 771570.0}, {"date": "2018-02-26", "close": 39.41, "volume": 1332510.0}, {"date": "2018-02-27", "close": 39.54, "volume": 1164574.0}, {"date": "2018-02-28", "close": 39.63, "volume": 2180366.0}, {"date": "2018-03-01", "close": 38.16, "volume": 1670195.0}, {"date": "2018-03-02", "close": 38.29, "volume": 1966376.0}, {"date": "2018-03-05", "close": 38.78, "volume": 1271880.0}, {"date": "2018-03-06", "close": 38.96, "volume": 1053085.0}, {"date": "2018-03-07", "close": 38.42, "volume": 1229631.0}, {"date": "2018-03-08", "close": 38.65, "volume": 678121.0}, {"date": "2018-03-09", "close": 39.48, "volume": 603140.0}, {"date": "2018-03-12", "close": 38.41, "volume": 1008350.0}, {"date": "2018-03-13", "close": 38.56, "volume": 782110.0}, {"date": "2018-03-14", "close": 38.04, "volume": 845095.0}, {"date": "2018-03-15", "close": 38.54, "volume": 1458992.0}, {"date": "2018-03-16", "close": 39.01, "volume": 1366711.0}, {"date": "2018-03-19", "close": 38.62, "volume": 1401466.0}, {"date": "2018-03-20", "close": 39.04, "volume": 1395600.0}, {"date": "2018-03-21", "close": 39.28, "volume": 1638683.0}, {"date": "2018-03-22", "close": 37.97, "volume": 1051809.0}, {"date": "2018-03-23", "close": 37.45, "volume": 750136.0}, {"date": "2018-03-26", "close": 38.77, "volume": 2247878.0}, {"date": "2018-03-27", "close": 37.9, "volume": 1071470.0}, {"date": "2018-03-28", "close": 38.55, "volume": 1679420.0}, {"date": "2018-03-29", "close": 39.06, "volume": 1306603.0}, {"date": "2018-04-02", "close": 38.38, "volume": 1497789.0}, {"date": "2018-04-03", "close": 38.65, "volume": 1935981.0}, {"date": "2018-04-04", "close": 39.31, "volume": 1723741.0}, {"date": "2018-04-05", "close": 39.55, "volume": 1934619.0}, {"date": "2018-04-06", "close": 38.24, "volume": 1087879.0}, {"date": "2018-04-09", "close": 38.05, "volume": 654217.0}, {"date": "2018-04-10", "close": 39.23, "volume": 1224820.0}, {"date": "2018-04-11", "close": 39.22, "volume": 1088336.0}, {"date": "2018-04-12", "close": 39.64, "volume": 1123891.0}, {"date": "2018-04-13", "close": 40.22, "volume": 1322247.0}, {"date": "2018-04-16", "close": 41.48, "volume": 1789872.0}, {"date": "2018-04-17", "close": 41.68, "volume": 1549459.0}, {"date": "2018-04-18", "close": 42.19, "volume": 1156529.0}, {"date": "2018-04-19", "close": 41.66, "volume": 774541.0}, {"date": "2018-04-20", "close": 41.4, "volume": 1687168.0}, {"date": "2018-04-23", "close": 41.19, "volume": 1344052.0}, {"date": "2018-04-24", "close": 38.93, "volume": 2623691.0}, {"date": "2018-04-25", "close": 38.96, "volume": 1283742.0}, {"date": "2018-04-26", "close": 39.02, "volume": 1039054.0}, {"date": "2018-04-27", "close": 39.14, "volume": 918440.0}, {"date": "2018-04-30", "close": 38.99, "volume": 1979676.0}, {"date": "2018-05-01", "close": 40.21, "volume": 4745140.0}, {"date": "2018-05-02", "close": 40.12, "volume": 1658939.0}, {"date": "2018-05-03", "close": 40.1, "volume": 2182153.0}, {"date": "2018-05-04", "close": 41.03, "volume": 1065547.0}, {"date": "2018-05-07", "close": 41.85, "volume": 2043685.0}, {"date": "2018-05-08", "close": 42.2, "volume": 2847273.0}, {"date": "2018-05-09", "close": 41.96, "volume": 1838771.0}, {"date": "2018-05-10", "close": 41.96, "volume": 1434609.0}, {"date": "2018-05-11", "close": 42.01, "volume": 1329102.0}, {"date": "2018-05-14", "close": 41.96, "volume": 817467.0}, {"date": "2018-05-15", "close": 42.78, "volume": 1728234.0}, {"date": "2018-05-16", "close": 43.04, "volume": 1448550.0}, {"date": "2018-05-17", "close": 43.43, "volume": 1746282.0}, {"date": "2018-05-18", "close": 43.18, "volume": 1776128.0}, {"date": "2018-05-21", "close": 44.35, "volume": 1526144.0}, {"date": "2018-05-22", "close": 43.99, "volume": 1431571.0}, {"date": "2018-05-23", "close": 43.21, "volume": 1079487.0}, {"date": "2018-05-24", "close": 43.08, "volume": 975277.0}, {"date": "2018-05-25", "close": 42.86, "volume": 844082.0}, {"date": "2018-05-29", "close": 42.12, "volume": 1416853.0}, {"date": "2018-05-30", "close": 42.15, "volume": 1121667.0}, {"date": "2018-05-31", "close": 41.31, "volume": 1321872.0}, {"date": "2018-06-01", "close": 41.86, "volume": 1430930.0}, {"date": "2018-06-04", "close": 41.89, "volume": 935098.0}, {"date": "2018-06-05", "close": 42.13, "volume": 1080918.0}, {"date": "2018-06-06", "close": 42.53, "volume": 1595881.0}, {"date": "2018-06-07", "close": 42.53, "volume": 987978.0}, {"date": "2018-06-08", "close": 42.04, "volume": 1226169.0}, {"date": "2018-06-11", "close": 41.94, "volume": 1477518.0}, {"date": "2018-06-12", "close": 41.64, "volume": 1428366.0}, {"date": "2018-06-13", "close": 41.2, "volume": 1764293.0}, {"date": "2018-06-14", "close": 41.46, "volume": 1407859.0}, {"date": "2018-06-15", "close": 41.78, "volume": 1701667.0}, {"date": "2018-06-18", "close": 41.74, "volume": 963573.0}, {"date": "2018-06-19", "close": 41.55, "volume": 1352795.0}, {"date": "2018-06-20", "close": 41.73, "volume": 893847.0}, {"date": "2018-06-21", "close": 40.94, "volume": 1047848.0}, {"date": "2018-06-22", "close": 41.64, "volume": 1581094.0}, {"date": "2018-06-25", "close": 40.4, "volume": 1342181.0}, {"date": "2018-06-26", "close": 40.32, "volume": 1216211.0}, {"date": "2018-06-27", "close": 39.93, "volume": 1069547.0}, {"date": "2018-06-28", "close": 39.93, "volume": 863349.0}, {"date": "2018-06-29", "close": 40.49, "volume": 1220131.0}, {"date": "2018-07-02", "close": 40.17, "volume": 850379.0}, {"date": "2018-07-03", "close": 39.86, "volume": 494336.0}, {"date": "2018-07-05", "close": 40.41, "volume": 855556.0}, {"date": "2018-07-06", "close": 40.41, "volume": 563397.0}, {"date": "2018-07-09", "close": 41.02, "volume": 2001780.0}, {"date": "2018-07-10", "close": 40.91, "volume": 900019.0}, {"date": "2018-07-11", "close": 40.64, "volume": 815482.0}, {"date": "2018-07-12", "close": 40.97, "volume": 1064937.0}, {"date": "2018-07-13", "close": 41.82, "volume": 1624462.0}, {"date": "2018-07-16", "close": 41.23, "volume": 869499.0}, {"date": "2018-07-17", "close": 41.62, "volume": 738961.0}, {"date": "2018-07-18", "close": 41.8, "volume": 820634.0}, {"date": "2018-07-19", "close": 42.02, "volume": 797842.0}, {"date": "2018-07-20", "close": 41.91, "volume": 615728.0}, {"date": "2018-07-23", "close": 41.77, "volume": 967087.0}, {"date": "2018-07-24", "close": 41.57, "volume": 1246586.0}, {"date": "2018-07-25", "close": 41.57, "volume": 1148001.0}, {"date": "2018-07-26", "close": 42.09, "volume": 1045482.0}, {"date": "2018-07-27", "close": 42.01, "volume": 1055914.0}, {"date": "2018-07-30", "close": 41.82, "volume": 1227528.0}, {"date": "2018-07-31", "close": 47.0, "volume": 4700740.0}, {"date": "2018-08-01", "close": 46.77, "volume": 2281305.0}, {"date": "2018-08-02", "close": 46.84, "volume": 1460749.0}, {"date": "2018-08-03", "close": 46.5, "volume": 902870.0}, {"date": "2018-08-06", "close": 46.86, "volume": 1139724.0}, {"date": "2018-08-07", "close": 47.25, "volume": 753483.0}, {"date": "2018-08-08", "close": 46.92, "volume": 889684.0}, {"date": "2018-08-09", "close": 46.32, "volume": 864119.0}, {"date": "2018-08-10", "close": 45.82, "volume": 893302.0}, {"date": "2018-08-13", "close": 45.49, "volume": 1260813.0}, {"date": "2018-08-14", "close": 46.18, "volume": 910398.0}, {"date": "2018-08-15", "close": 46.4, "volume": 1107368.0}, {"date": "2018-08-16", "close": 46.94, "volume": 926142.0}, {"date": "2018-08-17", "close": 47.83, "volume": 1294271.0}, {"date": "2018-08-20", "close": 48.57, "volume": 1615881.0}, {"date": "2018-08-21", "close": 49.17, "volume": 1389278.0}, {"date": "2018-08-22", "close": 48.83, "volume": 1454412.0}, {"date": "2018-08-23", "close": 48.74, "volume": 1501901.0}, {"date": "2018-08-24", "close": 49.11, "volume": 1987556.0}, {"date": "2018-08-27", "close": 49.35, "volume": 980088.0}, {"date": "2018-08-28", "close": 49.24, "volume": 920351.0}, {"date": "2018-08-29", "close": 49.6, "volume": 745741.0}, {"date": "2018-08-30", "close": 49.34, "volume": 393359.0}, {"date": "2018-08-31", "close": 49.66, "volume": 687689.0}, {"date": "2018-09-04", "close": 50.14, "volume": 1219219.0}, {"date": "2018-09-05", "close": 50.52, "volume": 1140527.0}, {"date": "2018-09-06", "close": 50.78, "volume": 905460.0}, {"date": "2018-09-07", "close": 50.51, "volume": 618232.0}, {"date": "2018-09-10", "close": 51.54, "volume": 851317.0}, {"date": "2018-09-11", "close": 51.82, "volume": 777334.0}, {"date": "2018-09-12", "close": 51.64, "volume": 1265008.0}, {"date": "2018-09-13", "close": 51.39, "volume": 784628.0}, {"date": "2018-09-14", "close": 51.83, "volume": 886816.0}, {"date": "2018-09-17", "close": 51.78, "volume": 900862.0}, {"date": "2018-09-18", "close": 52.11, "volume": 1120292.0}, {"date": "2018-09-19", "close": 51.9, "volume": 904533.0}, {"date": "2018-09-20", "close": 52.98, "volume": 992881.0}, {"date": "2018-09-21", "close": 53.44, "volume": 1566773.0}, {"date": "2018-09-24", "close": 53.31, "volume": 990205.0}, {"date": "2018-09-25", "close": 52.36, "volume": 1049949.0}, {"date": "2018-09-26", "close": 51.91, "volume": 933412.0}, {"date": "2018-09-27", "close": 52.63, "volume": 862430.0}, {"date": "2018-09-28", "close": 52.01, "volume": 1116290.0}, {"date": "2018-10-01", "close": 51.64, "volume": 1211234.0}, {"date": "2018-10-02", "close": 52.77, "volume": 1152803.0}, {"date": "2018-10-03", "close": 53.37, "volume": 1225978.0}, {"date": "2018-10-04", "close": 53.14, "volume": 829241.0}, {"date": "2018-10-05", "close": 51.94, "volume": 1309861.0}, {"date": "2018-10-08", "close": 52.5, "volume": 1419273.0}, {"date": "2018-10-09", "close": 50.33, "volume": 1762727.0}, {"date": "2018-10-10", "close": 49.77, "volume": 1681483.0}, {"date": "2018-10-11", "close": 48.98, "volume": 1316191.0}, {"date": "2018-10-12", "close": 49.14, "volume": 1174532.0}, {"date": "2018-10-15", "close": 49.42, "volume": 1123206.0}, {"date": "2018-10-16", "close": 49.92, "volume": 1304246.0}, {"date": "2018-10-17", "close": 48.91, "volume": 1054352.0}, {"date": "2018-10-18", "close": 47.61, "volume": 1041345.0}, {"date": "2018-10-19", "close": 47.59, "volume": 1051222.0}, {"date": "2018-10-22", "close": 47.93, "volume": 1101416.0}, {"date": "2018-10-23", "close": 45.84, "volume": 1392219.0}, {"date": "2018-10-24", "close": 44.06, "volume": 2278614.0}, {"date": "2018-10-25", "close": 44.15, "volume": 1208040.0}, {"date": "2018-10-26", "close": 43.94, "volume": 1301071.0}, {"date": "2018-10-29", "close": 43.93, "volume": 1952300.0}, {"date": "2018-10-30", "close": 44.21, "volume": 2827116.0}, {"date": "2018-10-31", "close": 44.08, "volume": 2479645.0}, {"date": "2018-11-01", "close": 45.63, "volume": 2206222.0}, {"date": "2018-11-02", "close": 44.64, "volume": 2058228.0}, {"date": "2018-11-05", "close": 45.64, "volume": 1543522.0}, {"date": "2018-11-06", "close": 46.37, "volume": 1584986.0}, {"date": "2018-11-07", "close": 46.9, "volume": 961815.0}, {"date": "2018-11-08", "close": 47.0, "volume": 1629245.0}, {"date": "2018-11-09", "close": 46.13, "volume": 1416976.0}, {"date": "2018-11-12", "close": 46.16, "volume": 784607.0}, {"date": "2018-11-13", "close": 46.54, "volume": 1143601.0}, {"date": "2018-11-14", "close": 46.89, "volume": 855639.0}, {"date": "2018-11-15", "close": 47.43, "volume": 989132.0}, {"date": "2018-11-16", "close": 47.64, "volume": 774354.0}, {"date": "2018-11-19", "close": 47.35, "volume": 953973.0}, {"date": "2018-11-20", "close": 46.62, "volume": 959632.0}, {"date": "2018-11-21", "close": 47.64, "volume": 648466.0}, {"date": "2018-11-23", "close": 47.77, "volume": 596250.0}, {"date": "2018-11-26", "close": 47.7, "volume": 1239960.0}, {"date": "2018-11-27", "close": 46.88, "volume": 883896.0}, {"date": "2018-11-28", "close": 47.94, "volume": 510352.0}, {"date": "2018-11-29", "close": 46.1, "volume": 1282427.0}, {"date": "2018-11-30", "close": 47.11, "volume": 1136897.0}, {"date": "2018-12-03", "close": 46.56, "volume": 1410999.0}, {"date": "2018-12-04", "close": 45.04, "volume": 1454401.0}, {"date": "2018-12-06", "close": 45.53, "volume": 2032817.0}, {"date": "2018-12-07", "close": 43.53, "volume": 1221784.0}, {"date": "2018-12-10", "close": 42.96, "volume": 1348314.0}, {"date": "2018-12-11", "close": 42.38, "volume": 1044400.0}, {"date": "2018-12-12", "close": 43.0, "volume": 1572739.0}, {"date": "2018-12-13", "close": 43.13, "volume": 895168.0}, {"date": "2018-12-14", "close": 43.31, "volume": 1159718.0}, {"date": "2018-12-17", "close": 42.97, "volume": 1459126.0}, {"date": "2018-12-18", "close": 43.72, "volume": 1050587.0}, {"date": "2018-12-19", "close": 42.8, "volume": 1196997.0}, {"date": "2018-12-20", "close": 42.66, "volume": 1083776.0}, {"date": "2018-12-21", "close": 42.13, "volume": 1092494.0}, {"date": "2018-12-24", "close": 40.83, "volume": 455337.0}, {"date": "2018-12-26", "close": 42.83, "volume": 1079824.0}, {"date": "2018-12-27", "close": 43.63, "volume": 590935.0}, {"date": "2018-12-28", "close": 43.47, "volume": 615276.0}, {"date": "2018-12-31", "close": 43.91, "volume": 506972.0}, {"date": "2019-01-02", "close": 44.2, "volume": 644281.0}, {"date": "2019-01-03", "close": 43.24, "volume": 834838.0}, {"date": "2019-01-04", "close": 44.27, "volume": 1395682.0}, {"date": "2019-01-07", "close": 44.29, "volume": 1128066.0}, {"date": "2019-01-08", "close": 45.8, "volume": 1271603.0}, {"date": "2019-01-09", "close": 46.1, "volume": 928938.0}, {"date": "2019-01-10", "close": 47.61, "volume": 1189994.0}, {"date": "2019-01-11", "close": 47.57, "volume": 1157148.0}, {"date": "2019-01-14", "close": 47.27, "volume": 986708.0}, {"date": "2019-01-15", "close": 47.68, "volume": 1119328.0}, {"date": "2019-01-16", "close": 47.51, "volume": 907382.0}, {"date": "2019-01-17", "close": 48.32, "volume": 1266439.0}, {"date": "2019-01-18", "close": 49.9, "volume": 1112942.0}, {"date": "2019-01-22", "close": 48.68, "volume": 1065561.0}, {"date": "2019-01-23", "close": 47.81, "volume": 685996.0}, {"date": "2019-01-24", "close": 47.79, "volume": 741400.0}, {"date": "2019-01-25", "close": 48.39, "volume": 744705.0}, {"date": "2019-01-28", "close": 48.19, "volume": 1112500.0}, {"date": "2019-01-29", "close": 48.75, "volume": 1479732.0}, {"date": "2019-01-30", "close": 48.82, "volume": 1113354.0}, {"date": "2019-01-31", "close": 48.67, "volume": 2301693.0}, {"date": "2019-02-01", "close": 48.74, "volume": 1033304.0}, {"date": "2019-02-04", "close": 49.43, "volume": 779370.0}, {"date": "2019-02-05", "close": 49.25, "volume": 903187.0}, {"date": "2019-02-06", "close": 48.36, "volume": 1086185.0}, {"date": "2019-02-07", "close": 47.77, "volume": 1870306.0}, {"date": "2019-02-08", "close": 47.42, "volume": 745888.0}, {"date": "2019-02-11", "close": 47.07, "volume": 629723.0}, {"date": "2019-02-12", "close": 48.42, "volume": 892296.0}, {"date": "2019-02-13", "close": 48.75, "volume": 952508.0}, {"date": "2019-02-14", "close": 48.68, "volume": 544978.0}, {"date": "2019-02-15", "close": 49.57, "volume": 893425.0}, {"date": "2019-02-19", "close": 49.41, "volume": 493700.0}, {"date": "2019-02-20", "close": 49.6, "volume": 851915.0}, {"date": "2019-02-21", "close": 49.64, "volume": 661470.0}, {"date": "2019-02-22", "close": 50.47, "volume": 996491.0}, {"date": "2019-02-25", "close": 50.39, "volume": 1040104.0}, {"date": "2019-02-26", "close": 51.69, "volume": 1616026.0}, {"date": "2019-02-27", "close": 50.27, "volume": 1016946.0}, {"date": "2019-02-28", "close": 49.7, "volume": 1013047.0}, {"date": "2019-03-01", "close": 48.94, "volume": 1034358.0}, {"date": "2019-03-04", "close": 48.19, "volume": 1262450.0}, {"date": "2019-03-05", "close": 47.68, "volume": 1390301.0}, {"date": "2019-03-06", "close": 46.21, "volume": 1666624.0}, {"date": "2019-03-07", "close": 46.31, "volume": 1000926.0}, {"date": "2019-03-08", "close": 46.35, "volume": 1061027.0}, {"date": "2019-03-11", "close": 46.61, "volume": 1037192.0}, {"date": "2019-03-12", "close": 46.22, "volume": 748433.0}, {"date": "2019-03-13", "close": 46.33, "volume": 1307226.0}, {"date": "2019-03-14", "close": 46.16, "volume": 1147619.0}, {"date": "2019-03-15", "close": 45.65, "volume": 970955.0}, {"date": "2019-03-18", "close": 46.39, "volume": 1041765.0}, {"date": "2019-03-19", "close": 46.54, "volume": 1240050.0}, {"date": "2019-03-20", "close": 46.16, "volume": 1048785.0}, {"date": "2019-03-21", "close": 46.37, "volume": 692577.0}, {"date": "2019-03-22", "close": 44.58, "volume": 749927.0}, {"date": "2019-03-25", "close": 45.28, "volume": 702338.0}, {"date": "2019-03-26", "close": 45.21, "volume": 869880.0}, {"date": "2019-03-27", "close": 45.16, "volume": 582791.0}, {"date": "2019-03-28", "close": 44.96, "volume": 842885.0}, {"date": "2019-03-29", "close": 44.92, "volume": 759546.0}, {"date": "2019-04-01", "close": 45.77, "volume": 960140.0}, {"date": "2019-04-02", "close": 45.64, "volume": 731584.0}, {"date": "2019-04-03", "close": 46.25, "volume": 1679166.0}, {"date": "2019-04-04", "close": 46.45, "volume": 1022715.0}, {"date": "2019-04-05", "close": 46.8, "volume": 927231.0}, {"date": "2019-04-08", "close": 46.97, "volume": 699287.0}, {"date": "2019-04-09", "close": 46.74, "volume": 1213718.0}, {"date": "2019-04-10", "close": 46.9, "volume": 817981.0}, {"date": "2019-04-11", "close": 47.06, "volume": 1090354.0}, {"date": "2019-04-12", "close": 47.34, "volume": 603350.0}, {"date": "2019-04-15", "close": 46.31, "volume": 1098791.0}, {"date": "2019-04-16", "close": 47.09, "volume": 1067815.0}, {"date": "2019-04-17", "close": 47.42, "volume": 1347471.0}, {"date": "2019-04-18", "close": 48.28, "volume": 1212267.0}, {"date": "2019-04-22", "close": 47.89, "volume": 1480232.0}, {"date": "2019-04-23", "close": 48.0, "volume": 1745181.0}, {"date": "2019-04-24", "close": 48.51, "volume": 1213504.0}, {"date": "2019-04-25", "close": 45.48, "volume": 1502373.0}, {"date": "2019-04-26", "close": 46.65, "volume": 1215951.0}, {"date": "2019-04-29", "close": 47.45, "volume": 1181007.0}, {"date": "2019-04-30", "close": 46.86, "volume": 1174134.0}, {"date": "2019-05-01", "close": 46.88, "volume": 1059870.0}, {"date": "2019-05-02", "close": 46.76, "volume": 609355.0}, {"date": "2019-05-03", "close": 47.38, "volume": 676101.0}, {"date": "2019-05-06", "close": 46.7, "volume": 557634.0}, {"date": "2019-05-07", "close": 45.8, "volume": 497045.0}, {"date": "2019-05-08", "close": 45.36, "volume": 584181.0}, {"date": "2019-05-09", "close": 45.13, "volume": 923062.0}, {"date": "2019-05-10", "close": 45.9, "volume": 1069444.0}, {"date": "2019-05-13", "close": 43.98, "volume": 654443.0}, {"date": "2019-05-14", "close": 44.18, "volume": 509754.0}, {"date": "2019-05-15", "close": 44.37, "volume": 506990.0}, {"date": "2019-05-16", "close": 44.88, "volume": 1661828.0}, {"date": "2019-05-17", "close": 43.69, "volume": 1321310.0}, {"date": "2019-05-20", "close": 43.54, "volume": 668778.0}, {"date": "2019-05-21", "close": 44.03, "volume": 1145039.0}, {"date": "2019-05-22", "close": 43.57, "volume": 935336.0}, {"date": "2019-05-23", "close": 42.45, "volume": 1208160.0}, {"date": "2019-05-24", "close": 42.64, "volume": 1869699.0}, {"date": "2019-05-28", "close": 42.5, "volume": 883646.0}, {"date": "2019-05-29", "close": 42.43, "volume": 754524.0}, {"date": "2019-05-30", "close": 42.34, "volume": 560060.0}, {"date": "2019-05-31", "close": 41.39, "volume": 767588.0}, {"date": "2019-06-03", "close": 41.95, "volume": 1235074.0}, {"date": "2019-06-04", "close": 43.56, "volume": 854390.0}, {"date": "2019-06-05", "close": 44.07, "volume": 841924.0}, {"date": "2019-06-06", "close": 43.91, "volume": 520589.0}, {"date": "2019-06-07", "close": 44.02, "volume": 800537.0}, {"date": "2019-06-10", "close": 44.09, "volume": 1002242.0}, {"date": "2019-06-11", "close": 43.95, "volume": 1613856.0}, {"date": "2019-06-12", "close": 43.92, "volume": 1038681.0}, {"date": "2019-06-13", "close": 44.43, "volume": 691589.0}, {"date": "2019-06-14", "close": 44.36, "volume": 518342.0}, {"date": "2019-06-17", "close": 44.1, "volume": 768837.0}, {"date": "2019-06-18", "close": 44.79, "volume": 1274375.0}, {"date": "2019-06-19", "close": 45.13, "volume": 1078091.0}, {"date": "2019-06-20", "close": 46.0, "volume": 932008.0}, {"date": "2019-06-21", "close": 45.43, "volume": 1583731.0}, {"date": "2019-06-24", "close": 45.4, "volume": 757102.0}, {"date": "2019-06-25", "close": 45.67, "volume": 949236.0}, {"date": "2019-06-26", "close": 45.76, "volume": 562341.0}, {"date": "2019-06-27", "close": 45.89, "volume": 472254.0}, {"date": "2019-06-28", "close": 46.35, "volume": 1185035.0}, {"date": "2019-07-01", "close": 46.71, "volume": 712658.0}, {"date": "2019-07-02", "close": 46.25, "volume": 535856.0}, {"date": "2019-07-03", "close": 46.33, "volume": 336691.0}, {"date": "2019-07-05", "close": 46.0, "volume": 453379.0}, {"date": "2019-07-08", "close": 45.63, "volume": 722681.0}, {"date": "2019-07-09", "close": 45.17, "volume": 975928.0}, {"date": "2019-07-10", "close": 45.33, "volume": 554129.0}, {"date": "2019-07-11", "close": 45.43, "volume": 706493.0}, {"date": "2019-07-12", "close": 46.66, "volume": 961294.0}, {"date": "2019-07-15", "close": 46.77, "volume": 666341.0}, {"date": "2019-07-16", "close": 47.61, "volume": 830889.0}, {"date": "2019-07-17", "close": 46.5, "volume": 1061737.0}, {"date": "2019-07-18", "close": 45.78, "volume": 864273.0}, {"date": "2019-07-19", "close": 45.92, "volume": 642401.0}, {"date": "2019-07-22", "close": 45.99, "volume": 1071302.0}, {"date": "2019-07-23", "close": 46.74, "volume": 645565.0}, {"date": "2019-07-24", "close": 47.19, "volume": 1061529.0}, {"date": "2019-07-25", "close": 46.79, "volume": 626895.0}, {"date": "2019-07-26", "close": 46.28, "volume": 806536.0}, {"date": "2019-07-29", "close": 46.4, "volume": 696210.0}, {"date": "2019-07-30", "close": 46.85, "volume": 914909.0}, {"date": "2019-07-31", "close": 45.95, "volume": 1688660.0}, {"date": "2019-08-01", "close": 46.24, "volume": 1520772.0}, {"date": "2019-08-02", "close": 45.22, "volume": 893855.0}, {"date": "2019-08-05", "close": 43.79, "volume": 1539140.0}, {"date": "2019-08-06", "close": 43.9, "volume": 740084.0}, {"date": "2019-08-07", "close": 43.3, "volume": 813096.0}, {"date": "2019-08-08", "close": 44.22, "volume": 1025937.0}, {"date": "2019-08-09", "close": 43.29, "volume": 532021.0}, {"date": "2019-08-12", "close": 42.06, "volume": 697232.0}, {"date": "2019-08-13", "close": 43.57, "volume": 1157340.0}, {"date": "2019-08-14", "close": 42.1, "volume": 848242.0}, {"date": "2019-08-15", "close": 41.98, "volume": 875964.0}, {"date": "2019-08-16", "close": 43.08, "volume": 515809.0}, {"date": "2019-08-19", "close": 43.63, "volume": 768519.0}, {"date": "2019-08-20", "close": 43.49, "volume": 699545.0}, {"date": "2019-08-21", "close": 43.98, "volume": 798362.0}, {"date": "2019-08-22", "close": 44.03, "volume": 599466.0}, {"date": "2019-08-23", "close": 42.94, "volume": 889073.0}, {"date": "2019-08-26", "close": 42.93, "volume": 820062.0}, {"date": "2019-08-27", "close": 42.27, "volume": 837128.0}, {"date": "2019-08-28", "close": 42.96, "volume": 717924.0}, {"date": "2019-08-29", "close": 43.82, "volume": 1101143.0}, {"date": "2019-08-30", "close": 44.43, "volume": 661458.0}, {"date": "2019-09-03", "close": 43.36, "volume": 1571628.0}, {"date": "2019-09-04", "close": 44.11, "volume": 598921.0}, {"date": "2019-09-05", "close": 45.18, "volume": 1142290.0}, {"date": "2019-09-06", "close": 44.97, "volume": 1421090.0}, {"date": "2019-09-09", "close": 46.73, "volume": 1367757.0}, {"date": "2019-09-10", "close": 47.34, "volume": 2437136.0}, {"date": "2019-09-11", "close": 47.24, "volume": 1040238.0}, {"date": "2019-09-12", "close": 46.64, "volume": 1508050.0}, {"date": "2019-09-13", "close": 47.5, "volume": 1220411.0}, {"date": "2019-09-16", "close": 47.26, "volume": 621149.0}, {"date": "2019-09-17", "close": 46.91, "volume": 619882.0}, {"date": "2019-09-18", "close": 46.62, "volume": 1990606.0}, {"date": "2019-09-19", "close": 46.45, "volume": 1104134.0}, {"date": "2019-09-20", "close": 46.33, "volume": 1681705.0}, {"date": "2019-09-23", "close": 47.04, "volume": 1410228.0}, {"date": "2019-09-24", "close": 45.78, "volume": 1401011.0}, {"date": "2019-09-25", "close": 46.65, "volume": 841789.0}, {"date": "2019-09-26", "close": 46.43, "volume": 939923.0}, {"date": "2019-09-27", "close": 46.52, "volume": 707099.0}, {"date": "2019-09-30", "close": 47.05, "volume": 1167779.0}, {"date": "2019-10-01", "close": 45.37, "volume": 829522.0}, {"date": "2019-10-02", "close": 43.88, "volume": 1062086.0}, {"date": "2019-10-03", "close": 44.02, "volume": 1069860.0}, {"date": "2019-10-04", "close": 44.21, "volume": 1086628.0}, {"date": "2019-10-07", "close": 43.89, "volume": 909926.0}, {"date": "2019-10-08", "close": 42.64, "volume": 731447.0}, {"date": "2019-10-09", "close": 43.35, "volume": 1111656.0}, {"date": "2019-10-10", "close": 43.71, "volume": 793159.0}, {"date": "2019-10-11", "close": 44.6, "volume": 1098464.0}, {"date": "2019-10-14", "close": 44.34, "volume": 823514.0}, {"date": "2019-10-15", "close": 44.64, "volume": 778359.0}, {"date": "2019-10-16", "close": 44.32, "volume": 751604.0}, {"date": "2019-10-17", "close": 45.1, "volume": 729285.0}, {"date": "2019-10-18", "close": 45.08, "volume": 586834.0}, {"date": "2019-10-21", "close": 45.29, "volume": 819220.0}, {"date": "2019-10-22", "close": 46.19, "volume": 767861.0}, {"date": "2019-10-23", "close": 46.07, "volume": 786778.0}, {"date": "2019-10-24", "close": 45.85, "volume": 537077.0}, {"date": "2019-10-25", "close": 46.58, "volume": 844583.0}, {"date": "2019-10-28", "close": 46.85, "volume": 960607.0}, {"date": "2019-10-29", "close": 46.97, "volume": 646491.0}, {"date": "2019-10-30", "close": 46.53, "volume": 871537.0}, {"date": "2019-10-31", "close": 43.61, "volume": 1566943.0}, {"date": "2019-11-01", "close": 44.03, "volume": 1291381.0}, {"date": "2019-11-04", "close": 44.49, "volume": 1187824.0}, {"date": "2019-11-05", "close": 45.06, "volume": 909366.0}, {"date": "2019-11-06", "close": 44.92, "volume": 682115.0}, {"date": "2019-11-07", "close": 45.98, "volume": 2051001.0}, {"date": "2019-11-08", "close": 46.75, "volume": 1711420.0}, {"date": "2019-11-11", "close": 45.52, "volume": 684309.0}, {"date": "2019-11-12", "close": 44.71, "volume": 1169079.0}, {"date": "2019-11-13", "close": 44.6, "volume": 1142524.0}, {"date": "2019-11-14", "close": 46.56, "volume": 2187244.0}, {"date": "2019-11-15", "close": 46.42, "volume": 5016095.0}, {"date": "2019-11-18", "close": 45.87, "volume": 757683.0}, {"date": "2019-11-19", "close": 46.05, "volume": 1511704.0}, {"date": "2019-11-20", "close": 45.44, "volume": 1421582.0}, {"date": "2019-11-21", "close": 45.96, "volume": 869945.0}, {"date": "2019-11-22", "close": 47.25, "volume": 1911134.0}, {"date": "2019-11-25", "close": 48.13, "volume": 1042926.0}, {"date": "2019-11-26", "close": 48.81, "volume": 1509761.0}, {"date": "2019-11-27", "close": 48.78, "volume": 1203270.0}, {"date": "2019-11-29", "close": 48.4, "volume": 645400.0}, {"date": "2019-12-02", "close": 47.95, "volume": 1047332.0}, {"date": "2019-12-03", "close": 47.41, "volume": 1300008.0}, {"date": "2019-12-04", "close": 47.1, "volume": 797708.0}, {"date": "2019-12-05", "close": 47.42, "volume": 585721.0}, {"date": "2019-12-06", "close": 47.82, "volume": 501358.0}, {"date": "2019-12-09", "close": 47.96, "volume": 457982.0}, {"date": "2019-12-10", "close": 48.06, "volume": 955374.0}, {"date": "2019-12-11", "close": 48.39, "volume": 731860.0}, {"date": "2019-12-12", "close": 49.48, "volume": 1336929.0}, {"date": "2019-12-13", "close": 48.92, "volume": 1315754.0}, {"date": "2019-12-16", "close": 49.13, "volume": 768067.0}, {"date": "2019-12-17", "close": 49.0, "volume": 880510.0}, {"date": "2019-12-18", "close": 48.7, "volume": 1049348.0}, {"date": "2019-12-19", "close": 48.72, "volume": 952111.0}, {"date": "2019-12-20", "close": 48.95, "volume": 1083275.0}, {"date": "2019-12-23", "close": 48.96, "volume": 1053598.0}, {"date": "2019-12-24", "close": 48.56, "volume": 230985.0}, {"date": "2019-12-26", "close": 48.83, "volume": 408032.0}, {"date": "2019-12-27", "close": 48.7, "volume": 317871.0}, {"date": "2019-12-30", "close": 48.4, "volume": 417458.0}, {"date": "2019-12-31", "close": 48.32, "volume": 499981.0}, {"date": "2020-01-02", "close": 48.89, "volume": 919633.0}, {"date": "2020-01-03", "close": 48.25, "volume": 1004841.0}, {"date": "2020-01-06", "close": 48.32, "volume": 1012719.0}, {"date": "2020-01-07", "close": 48.41, "volume": 748796.0}, {"date": "2020-01-08", "close": 49.08, "volume": 765670.0}, {"date": "2020-01-09", "close": 49.16, "volume": 755531.0}, {"date": "2020-01-10", "close": 48.72, "volume": 886400.0}, {"date": "2020-01-13", "close": 49.1, "volume": 789150.0}, {"date": "2020-01-14", "close": 49.33, "volume": 645387.0}, {"date": "2020-01-15", "close": 48.67, "volume": 959737.0}, {"date": "2020-01-16", "close": 49.02, "volume": 691757.0}, {"date": "2020-01-17", "close": 48.41, "volume": 651944.0}, {"date": "2020-01-21", "close": 47.46, "volume": 752128.0}, {"date": "2020-01-22", "close": 46.68, "volume": 1333560.0}, {"date": "2020-01-23", "close": 46.92, "volume": 1271197.0}, {"date": "2020-01-24", "close": 46.44, "volume": 592380.0}, {"date": "2020-01-27", "close": 45.0, "volume": 1092198.0}, {"date": "2020-01-28", "close": 45.34, "volume": 549162.0}, {"date": "2020-01-29", "close": 45.25, "volume": 1139365.0}, {"date": "2020-01-30", "close": 45.6, "volume": 497556.0}, {"date": "2020-01-31", "close": 44.2, "volume": 1058145.0}, {"date": "2020-02-03", "close": 44.49, "volume": 1853555.0}, {"date": "2020-02-04", "close": 45.28, "volume": 968550.0}, {"date": "2020-02-05", "close": 46.67, "volume": 538373.0}, {"date": "2020-02-06", "close": 45.07, "volume": 1268380.0}, {"date": "2020-02-07", "close": 43.62, "volume": 917066.0}, {"date": "2020-02-10", "close": 43.19, "volume": 684090.0}, {"date": "2020-02-11", "close": 43.97, "volume": 829481.0}, {"date": "2020-02-12", "close": 44.91, "volume": 837993.0}, {"date": "2020-02-13", "close": 44.35, "volume": 993801.0}, {"date": "2020-02-14", "close": 44.24, "volume": 1320777.0}, {"date": "2020-02-18", "close": 44.55, "volume": 856865.0}, {"date": "2020-02-19", "close": 44.68, "volume": 1292392.0}, {"date": "2020-02-20", "close": 44.09, "volume": 2099891.0}, {"date": "2020-02-21", "close": 44.55, "volume": 916144.0}, {"date": "2020-02-24", "close": 44.12, "volume": 1292130.0}, {"date": "2020-02-25", "close": 43.24, "volume": 2256751.0}, {"date": "2020-02-26", "close": 41.88, "volume": 1193673.0}, {"date": "2020-02-27", "close": 41.3, "volume": 1251179.0}, {"date": "2020-02-28", "close": 40.6, "volume": 1811866.0}, {"date": "2020-03-02", "close": 41.5, "volume": 1116348.0}, {"date": "2020-03-03", "close": 40.08, "volume": 832132.0}, {"date": "2020-03-04", "close": 40.81, "volume": 670074.0}, {"date": "2020-03-05", "close": 39.21, "volume": 1461740.0}, {"date": "2020-03-06", "close": 38.61, "volume": 1590665.0}, {"date": "2020-03-09", "close": 35.05, "volume": 2130612.0}, {"date": "2020-03-10", "close": 36.18, "volume": 1741749.0}, {"date": "2020-03-11", "close": 35.91, "volume": 1724028.0}, {"date": "2020-03-12", "close": 32.46, "volume": 3133914.0}, {"date": "2020-03-13", "close": 33.0, "volume": 2761257.0}, {"date": "2020-03-16", "close": 32.7, "volume": 2634718.0}, {"date": "2020-03-17", "close": 32.1, "volume": 3007526.0}, {"date": "2020-03-18", "close": 33.21, "volume": 2359077.0}, {"date": "2020-03-19", "close": 32.04, "volume": 2202437.0}, {"date": "2020-03-20", "close": 29.06, "volume": 1833388.0}, {"date": "2020-03-23", "close": 26.87, "volume": 1831138.0}, {"date": "2020-03-24", "close": 29.03, "volume": 1204142.0}, {"date": "2020-03-25", "close": 31.76, "volume": 2084813.0}, {"date": "2020-03-26", "close": 33.79, "volume": 1757135.0}, {"date": "2020-03-27", "close": 32.89, "volume": 1099470.0}, {"date": "2020-03-30", "close": 33.21, "volume": 1457635.0}, {"date": "2020-03-31", "close": 32.61, "volume": 1295824.0}, {"date": "2020-04-01", "close": 30.42, "volume": 975126.0}, {"date": "2020-04-02", "close": 31.02, "volume": 1579863.0}, {"date": "2020-04-03", "close": 29.48, "volume": 1196573.0}, {"date": "2020-04-06", "close": 33.36, "volume": 912971.0}, {"date": "2020-04-07", "close": 33.63, "volume": 1782580.0}, {"date": "2020-04-08", "close": 35.04, "volume": 993362.0}, {"date": "2020-04-09", "close": 34.89, "volume": 1165040.0}, {"date": "2020-04-13", "close": 33.61, "volume": 1112567.0}, {"date": "2020-04-14", "close": 34.97, "volume": 1027789.0}, {"date": "2020-04-15", "close": 33.54, "volume": 998504.0}, {"date": "2020-04-16", "close": 33.32, "volume": 954761.0}, {"date": "2020-04-17", "close": 34.59, "volume": 1681702.0}, {"date": "2020-04-20", "close": 33.53, "volume": 842293.0}, {"date": "2020-04-21", "close": 32.72, "volume": 902114.0}, {"date": "2020-04-22", "close": 32.45, "volume": 855527.0}, {"date": "2020-04-23", "close": 33.5, "volume": 624486.0}, {"date": "2020-04-24", "close": 33.48, "volume": 1239865.0}, {"date": "2020-04-27", "close": 34.42, "volume": 821882.0}, {"date": "2020-04-28", "close": 35.75, "volume": 989110.0}, {"date": "2020-04-29", "close": 37.78, "volume": 1000966.0}, {"date": "2020-04-30", "close": 36.34, "volume": 1572452.0}, {"date": "2020-05-01", "close": 35.65, "volume": 694653.0}, {"date": "2020-05-04", "close": 35.21, "volume": 1608904.0}, {"date": "2020-05-05", "close": 35.47, "volume": 1206198.0}, {"date": "2020-05-06", "close": 35.64, "volume": 598340.0}, {"date": "2020-05-07", "close": 36.11, "volume": 652078.0}, {"date": "2020-05-08", "close": 37.45, "volume": 717361.0}, {"date": "2020-05-11", "close": 35.91, "volume": 1105242.0}, {"date": "2020-05-12", "close": 34.51, "volume": 1275898.0}, {"date": "2020-05-13", "close": 33.26, "volume": 708788.0}, {"date": "2020-05-14", "close": 34.0, "volume": 928966.0}, {"date": "2020-05-15", "close": 33.79, "volume": 751977.0}, {"date": "2020-05-18", "close": 36.13, "volume": 822283.0}, {"date": "2020-05-19", "close": 35.32, "volume": 543796.0}, {"date": "2020-05-20", "close": 36.11, "volume": 615476.0}, {"date": "2020-05-21", "close": 35.98, "volume": 1159896.0}, {"date": "2020-05-22", "close": 35.71, "volume": 530513.0}, {"date": "2020-05-26", "close": 37.79, "volume": 1342422.0}, {"date": "2020-05-27", "close": 38.63, "volume": 711454.0}, {"date": "2020-05-28", "close": 37.52, "volume": 992363.0}, {"date": "2020-05-29", "close": 37.72, "volume": 754492.0}, {"date": "2020-06-01", "close": 37.82, "volume": 752979.0}, {"date": "2020-06-02", "close": 37.86, "volume": 587312.0}, {"date": "2020-06-03", "close": 39.05, "volume": 776271.0}, {"date": "2020-06-04", "close": 40.22, "volume": 1116900.0}, {"date": "2020-06-05", "close": 41.04, "volume": 1230548.0}, {"date": "2020-06-08", "close": 41.42, "volume": 769862.0}, {"date": "2020-06-09", "close": 40.74, "volume": 1274351.0}, {"date": "2020-06-10", "close": 39.58, "volume": 1191308.0}, {"date": "2020-06-11", "close": 36.63, "volume": 1082885.0}, {"date": "2020-06-12", "close": 37.31, "volume": 760203.0}, {"date": "2020-06-15", "close": 37.48, "volume": 568946.0}, {"date": "2020-06-16", "close": 37.73, "volume": 685293.0}, {"date": "2020-06-17", "close": 37.31, "volume": 535173.0}, {"date": "2020-06-18", "close": 36.92, "volume": 725876.0}, {"date": "2020-06-19", "close": 36.61, "volume": 1450351.0}, {"date": "2020-06-22", "close": 36.75, "volume": 650375.0}, {"date": "2020-06-23", "close": 36.86, "volume": 579482.0}, {"date": "2020-06-24", "close": 35.15, "volume": 445959.0}, {"date": "2020-06-25", "close": 35.32, "volume": 1539371.0}, {"date": "2020-06-26", "close": 35.44, "volume": 3154427.0}, {"date": "2020-06-29", "close": 36.82, "volume": 1308220.0}, {"date": "2020-06-30", "close": 36.78, "volume": 953549.0}, {"date": "2020-07-01", "close": 35.85, "volume": 801876.0}, {"date": "2020-07-02", "close": 36.13, "volume": 729938.0}, {"date": "2020-07-06", "close": 36.66, "volume": 671644.0}, {"date": "2020-07-07", "close": 36.11, "volume": 1086551.0}, {"date": "2020-07-08", "close": 35.77, "volume": 510534.0}, {"date": "2020-07-09", "close": 34.44, "volume": 1169835.0}, {"date": "2020-07-10", "close": 35.16, "volume": 795545.0}, {"date": "2020-07-13", "close": 35.6, "volume": 1214242.0}, {"date": "2020-07-14", "close": 36.03, "volume": 1922636.0}, {"date": "2020-07-15", "close": 36.9, "volume": 1078560.0}, {"date": "2020-07-16", "close": 37.37, "volume": 515091.0}, {"date": "2020-07-17", "close": 36.95, "volume": 1013333.0}, {"date": "2020-07-20", "close": 36.8, "volume": 724640.0}, {"date": "2020-07-21", "close": 37.32, "volume": 1270679.0}, {"date": "2020-07-22", "close": 37.97, "volume": 1207414.0}, {"date": "2020-07-23", "close": 38.56, "volume": 1095993.0}, {"date": "2020-07-24", "close": 38.05, "volume": 480761.0}, {"date": "2020-07-27", "close": 38.15, "volume": 995398.0}, {"date": "2020-07-28", "close": 37.97, "volume": 885368.0}, {"date": "2020-07-29", "close": 38.53, "volume": 365943.0}, {"date": "2020-07-30", "close": 38.17, "volume": 853144.0}, {"date": "2020-07-31", "close": 37.36, "volume": 636292.0}, {"date": "2020-08-03", "close": 38.12, "volume": 794335.0}, {"date": "2020-08-04", "close": 38.47, "volume": 965512.0}, {"date": "2020-08-05", "close": 37.41, "volume": 1655226.0}, {"date": "2020-08-06", "close": 37.01, "volume": 1381665.0}, {"date": "2020-08-07", "close": 37.47, "volume": 811750.0}, {"date": "2020-08-10", "close": 38.32, "volume": 709923.0}, {"date": "2020-08-11", "close": 39.39, "volume": 1036921.0}, {"date": "2020-08-12", "close": 38.83, "volume": 915023.0}, {"date": "2020-08-13", "close": 37.87, "volume": 711750.0}, {"date": "2020-08-14", "close": 38.03, "volume": 553219.0}, {"date": "2020-08-17", "close": 37.18, "volume": 860858.0}, {"date": "2020-08-18", "close": 36.81, "volume": 743780.0}, {"date": "2020-08-19", "close": 36.57, "volume": 641512.0}, {"date": "2020-08-20", "close": 35.84, "volume": 1206862.0}, {"date": "2020-08-21", "close": 35.68, "volume": 781854.0}, {"date": "2020-08-24", "close": 36.37, "volume": 645212.0}, {"date": "2020-08-25", "close": 35.25, "volume": 981707.0}, {"date": "2020-08-26", "close": 35.17, "volume": 1980340.0}, {"date": "2020-08-27", "close": 35.84, "volume": 801488.0}, {"date": "2020-08-28", "close": 36.22, "volume": 907916.0}, {"date": "2020-08-31", "close": 35.87, "volume": 785787.0}, {"date": "2020-09-01", "close": 36.83, "volume": 927633.0}, {"date": "2020-09-02", "close": 37.19, "volume": 912699.0}, {"date": "2020-09-03", "close": 36.32, "volume": 1472560.0}, {"date": "2020-09-04", "close": 36.08, "volume": 1493684.0}, {"date": "2020-09-08", "close": 35.09, "volume": 970276.0}, {"date": "2020-09-09", "close": 35.25, "volume": 1298413.0}, {"date": "2020-09-10", "close": 34.47, "volume": 672519.0}, {"date": "2020-09-11", "close": 34.78, "volume": 1089566.0}, {"date": "2020-09-14", "close": 35.25, "volume": 1300527.0}, {"date": "2020-09-15", "close": 34.38, "volume": 704293.0}, {"date": "2020-09-16", "close": 34.31, "volume": 1266470.0}, {"date": "2020-09-17", "close": 34.06, "volume": 830559.0}, {"date": "2020-09-18", "close": 33.61, "volume": 3138985.0}, {"date": "2020-09-21", "close": 32.16, "volume": 1565527.0}, {"date": "2020-09-22", "close": 32.34, "volume": 2608116.0}, {"date": "2020-09-23", "close": 33.38, "volume": 2778260.0}, {"date": "2020-09-24", "close": 34.0, "volume": 1558282.0}, {"date": "2020-09-25", "close": 33.89, "volume": 1859509.0}, {"date": "2020-09-28", "close": 34.95, "volume": 734066.0}, {"date": "2020-09-29", "close": 34.86, "volume": 1510873.0}, {"date": "2020-09-30", "close": 35.14, "volume": 1169725.0}, {"date": "2020-10-01", "close": 34.64, "volume": 1188818.0}, {"date": "2020-10-02", "close": 34.92, "volume": 1336027.0}, {"date": "2020-10-05", "close": 36.16, "volume": 780898.0}, {"date": "2020-10-06", "close": 36.78, "volume": 1033318.0}, {"date": "2020-10-07", "close": 39.79, "volume": 1804349.0}, {"date": "2020-10-08", "close": 40.8, "volume": 1458735.0}, {"date": "2020-10-09", "close": 40.77, "volume": 969849.0}, {"date": "2020-10-12", "close": 40.09, "volume": 1400003.0}, {"date": "2020-10-13", "close": 39.41, "volume": 1502234.0}, {"date": "2020-10-14", "close": 39.61, "volume": 1057455.0}, {"date": "2020-10-15", "close": 40.6, "volume": 1476754.0}, {"date": "2020-10-16", "close": 41.75, "volume": 1296878.0}, {"date": "2020-10-19", "close": 41.06, "volume": 1540791.0}, {"date": "2020-10-20", "close": 39.45, "volume": 1536565.0}, {"date": "2020-10-21", "close": 38.09, "volume": 1685373.0}, {"date": "2020-10-22", "close": 38.77, "volume": 927288.0}, {"date": "2020-10-23", "close": 38.67, "volume": 847441.0}, {"date": "2020-10-26", "close": 37.93, "volume": 1066179.0}, {"date": "2020-10-27", "close": 37.23, "volume": 1101127.0}, {"date": "2020-10-28", "close": 36.21, "volume": 1350988.0}, {"date": "2020-10-29", "close": 34.68, "volume": 1837206.0}, {"date": "2020-10-30", "close": 36.15, "volume": 1879475.0}, {"date": "2020-11-02", "close": 36.73, "volume": 2076294.0}, {"date": "2020-11-03", "close": 37.78, "volume": 1151474.0}, {"date": "2020-11-04", "close": 36.51, "volume": 1084439.0}, {"date": "2020-11-05", "close": 37.95, "volume": 1284947.0}, {"date": "2020-11-06", "close": 37.87, "volume": 969542.0}, {"date": "2020-11-09", "close": 39.14, "volume": 1248532.0}, {"date": "2020-11-10", "close": 40.87, "volume": 1253158.0}, {"date": "2020-11-11", "close": 40.15, "volume": 916044.0}, {"date": "2020-11-12", "close": 39.78, "volume": 770634.0}, {"date": "2020-11-13", "close": 40.43, "volume": 502576.0}, {"date": "2020-11-16", "close": 40.64, "volume": 1052355.0}, {"date": "2020-11-17", "close": 40.11, "volume": 906822.0}, {"date": "2020-11-18", "close": 40.05, "volume": 839991.0}, {"date": "2020-11-19", "close": 40.39, "volume": 3125730.0}, {"date": "2020-11-20", "close": 39.74, "volume": 1962481.0}, {"date": "2020-11-23", "close": 41.08, "volume": 1619407.0}, {"date": "2020-11-24", "close": 42.6, "volume": 855102.0}, {"date": "2020-11-25", "close": 41.42, "volume": 654799.0}, {"date": "2020-11-27", "close": 41.3, "volume": 235124.0}, {"date": "2020-11-30", "close": 41.05, "volume": 1277397.0}, {"date": "2020-12-01", "close": 40.73, "volume": 852165.0}, {"date": "2020-12-02", "close": 40.49, "volume": 802517.0}, {"date": "2020-12-03", "close": 40.06, "volume": 867927.0}, {"date": "2020-12-04", "close": 41.02, "volume": 872854.0}, {"date": "2020-12-07", "close": 41.11, "volume": 763697.0}, {"date": "2020-12-08", "close": 42.29, "volume": 1007073.0}, {"date": "2020-12-09", "close": 43.89, "volume": 1451120.0}, {"date": "2020-12-10", "close": 42.8, "volume": 1275244.0}, {"date": "2020-12-11", "close": 42.56, "volume": 865331.0}, {"date": "2020-12-14", "close": 41.74, "volume": 775748.0}, {"date": "2020-12-15", "close": 43.16, "volume": 866852.0}, {"date": "2020-12-16", "close": 42.93, "volume": 841631.0}, {"date": "2020-12-17", "close": 42.96, "volume": 1228230.0}, {"date": "2020-12-18", "close": 43.1, "volume": 1228125.0}, {"date": "2020-12-21", "close": 43.09, "volume": 635958.0}, {"date": "2020-12-22", "close": 43.04, "volume": 663591.0}, {"date": "2020-12-23", "close": 43.42, "volume": 484029.0}, {"date": "2020-12-24", "close": 43.26, "volume": 372053.0}, {"date": "2020-12-28", "close": 43.43, "volume": 788756.0}, {"date": "2020-12-29", "close": 43.03, "volume": 829836.0}, {"date": "2020-12-30", "close": 42.99, "volume": 565292.0}, {"date": "2020-12-31", "close": 43.13, "volume": 485252.0}, {"date": "2021-01-04", "close": 42.08, "volume": 735200.0}, {"date": "2021-01-05", "close": 41.98, "volume": 727138.0}, {"date": "2021-01-06", "close": 43.77, "volume": 634973.0}, {"date": "2021-01-07", "close": 43.97, "volume": 1252272.0}, {"date": "2021-01-08", "close": 42.55, "volume": 1064139.0}, {"date": "2021-01-11", "close": 42.15, "volume": 1492405.0}, {"date": "2021-01-12", "close": 42.06, "volume": 1021604.0}, {"date": "2021-01-13", "close": 41.99, "volume": 1082046.0}, {"date": "2021-01-14", "close": 41.41, "volume": 1001251.0}, {"date": "2021-01-15", "close": 40.84, "volume": 895837.0}, {"date": "2021-01-19", "close": 41.62, "volume": 779185.0}, {"date": "2021-01-20", "close": 41.63, "volume": 522175.0}, {"date": "2021-01-21", "close": 44.05, "volume": 1221490.0}, {"date": "2021-01-22", "close": 44.63, "volume": 919656.0}, {"date": "2021-01-25", "close": 45.18, "volume": 1033386.0}, {"date": "2021-01-26", "close": 45.31, "volume": 961987.0}, {"date": "2021-01-27", "close": 44.67, "volume": 1092025.0}, {"date": "2021-01-28", "close": 43.59, "volume": 689294.0}, {"date": "2021-01-29", "close": 40.7, "volume": 1638837.0}, {"date": "2021-02-01", "close": 41.25, "volume": 812185.0}, {"date": "2021-02-02", "close": 41.54, "volume": 731340.0}, {"date": "2021-02-03", "close": 42.34, "volume": 895822.0}, {"date": "2021-02-04", "close": 42.67, "volume": 686098.0}, {"date": "2021-02-05", "close": 43.11, "volume": 618164.0}, {"date": "2021-02-08", "close": 43.84, "volume": 486869.0}, {"date": "2021-02-09", "close": 43.91, "volume": 654189.0}, {"date": "2021-02-10", "close": 43.13, "volume": 788399.0}, {"date": "2021-02-11", "close": 42.49, "volume": 587788.0}, {"date": "2021-02-12", "close": 42.51, "volume": 1412639.0}, {"date": "2021-02-16", "close": 42.57, "volume": 1177614.0}, {"date": "2021-02-17", "close": 41.65, "volume": 1148185.0}, {"date": "2021-02-18", "close": 38.48, "volume": 2643761.0}, {"date": "2021-02-19", "close": 38.14, "volume": 1697221.0}, {"date": "2021-02-22", "close": 37.69, "volume": 2032825.0}, {"date": "2021-02-23", "close": 37.92, "volume": 1640984.0}, {"date": "2021-02-24", "close": 38.04, "volume": 4540910.0}, {"date": "2021-02-25", "close": 38.06, "volume": 2395552.0}, {"date": "2021-02-26", "close": 37.92, "volume": 2760318.0}, {"date": "2021-03-01", "close": 40.21, "volume": 1295723.0}, {"date": "2021-03-02", "close": 39.49, "volume": 1389352.0}, {"date": "2021-03-03", "close": 41.53, "volume": 2135851.0}, {"date": "2021-03-04", "close": 39.75, "volume": 1138654.0}, {"date": "2021-03-05", "close": 40.61, "volume": 1267520.0}, {"date": "2021-03-08", "close": 41.05, "volume": 1076624.0}, {"date": "2021-03-09", "close": 40.96, "volume": 1051658.0}, {"date": "2021-03-10", "close": 41.78, "volume": 980322.0}, {"date": "2021-03-11", "close": 41.38, "volume": 765619.0}, {"date": "2021-03-12", "close": 42.56, "volume": 832176.0}, {"date": "2021-03-15", "close": 43.27, "volume": 620190.0}, {"date": "2021-03-16", "close": 42.32, "volume": 710533.0}, {"date": "2021-03-17", "close": 42.55, "volume": 854443.0}, {"date": "2021-03-18", "close": 42.79, "volume": 868654.0}, {"date": "2021-03-19", "close": 42.47, "volume": 1310400.0}, {"date": "2021-03-22", "close": 41.4, "volume": 990225.0}, {"date": "2021-03-23", "close": 39.26, "volume": 1447592.0}, {"date": "2021-03-24", "close": 39.86, "volume": 1092692.0}, {"date": "2021-03-25", "close": 40.35, "volume": 706269.0}, {"date": "2021-03-26", "close": 40.65, "volume": 809032.0}, {"date": "2021-03-29", "close": 40.26, "volume": 1937487.0}, {"date": "2021-03-30", "close": 41.38, "volume": 1748404.0}, {"date": "2021-03-31", "close": 40.83, "volume": 663794.0}, {"date": "2021-04-01", "close": 40.89, "volume": 676093.0}, {"date": "2021-04-05", "close": 41.32, "volume": 610970.0}, {"date": "2021-04-06", "close": 41.75, "volume": 1029038.0}, {"date": "2021-04-07", "close": 42.19, "volume": 1595563.0}, {"date": "2021-04-08", "close": 41.81, "volume": 848587.0}, {"date": "2021-04-09", "close": 43.15, "volume": 856943.0}, {"date": "2021-04-12", "close": 43.82, "volume": 1319331.0}, {"date": "2021-04-13", "close": 43.31, "volume": 865796.0}, {"date": "2021-04-14", "close": 43.36, "volume": 746899.0}, {"date": "2021-04-15", "close": 45.21, "volume": 870192.0}, {"date": "2021-04-16", "close": 44.8, "volume": 825022.0}, {"date": "2021-04-19", "close": 44.32, "volume": 620224.0}, {"date": "2021-04-20", "close": 44.11, "volume": 813958.0}, {"date": "2021-04-21", "close": 44.22, "volume": 725533.0}, {"date": "2021-04-22", "close": 43.36, "volume": 883162.0}, {"date": "2021-04-23", "close": 43.79, "volume": 672151.0}, {"date": "2021-04-26", "close": 44.05, "volume": 576958.0}, {"date": "2021-04-27", "close": 43.51, "volume": 954694.0}, {"date": "2021-04-28", "close": 42.96, "volume": 1332959.0}, {"date": "2021-04-29", "close": 41.82, "volume": 2015785.0}, {"date": "2021-04-30", "close": 41.47, "volume": 1263744.0}, {"date": "2021-05-03", "close": 41.73, "volume": 2339867.0}, {"date": "2021-05-04", "close": 42.63, "volume": 1167618.0}, {"date": "2021-05-05", "close": 42.57, "volume": 407458.0}, {"date": "2021-05-06", "close": 44.4, "volume": 788034.0}, {"date": "2021-05-07", "close": 45.08, "volume": 849292.0}, {"date": "2021-05-10", "close": 45.1, "volume": 853110.0}, {"date": "2021-05-11", "close": 44.26, "volume": 819849.0}, {"date": "2021-05-12", "close": 43.83, "volume": 756965.0}, {"date": "2021-05-13", "close": 45.27, "volume": 660901.0}, {"date": "2021-05-14", "close": 45.58, "volume": 485329.0}, {"date": "2021-05-17", "close": 45.42, "volume": 520262.0}, {"date": "2021-05-18", "close": 44.18, "volume": 568453.0}, {"date": "2021-05-19", "close": 44.17, "volume": 743620.0}, {"date": "2021-05-20", "close": 44.09, "volume": 510577.0}, {"date": "2021-05-21", "close": 44.25, "volume": 511689.0}, {"date": "2021-05-24", "close": 43.69, "volume": 338671.0}, {"date": "2021-05-25", "close": 42.78, "volume": 484220.0}, {"date": "2021-05-26", "close": 42.91, "volume": 844050.0}, {"date": "2021-05-27", "close": 42.87, "volume": 903166.0}, {"date": "2021-05-28", "close": 42.31, "volume": 606547.0}, {"date": "2021-06-01", "close": 42.51, "volume": 1691187.0}, {"date": "2021-06-02", "close": 41.72, "volume": 1109649.0}, {"date": "2021-06-03", "close": 42.19, "volume": 927702.0}, {"date": "2021-06-04", "close": 42.76, "volume": 1176063.0}, {"date": "2021-06-07", "close": 41.99, "volume": 1043730.0}, {"date": "2021-06-08", "close": 42.09, "volume": 632630.0}, {"date": "2021-06-09", "close": 41.99, "volume": 710929.0}, {"date": "2021-06-10", "close": 41.45, "volume": 2002063.0}, {"date": "2021-06-11", "close": 42.0, "volume": 512736.0}, {"date": "2021-06-14", "close": 41.05, "volume": 565945.0}, {"date": "2021-06-15", "close": 41.68, "volume": 580806.0}, {"date": "2021-06-16", "close": 40.83, "volume": 781253.0}, {"date": "2021-06-17", "close": 39.58, "volume": 858155.0}, {"date": "2021-06-18", "close": 38.65, "volume": 1386617.0}, {"date": "2021-06-21", "close": 39.32, "volume": 954535.0}, {"date": "2021-06-22", "close": 39.12, "volume": 941282.0}, {"date": "2021-06-23", "close": 39.17, "volume": 842812.0}, {"date": "2021-06-24", "close": 39.77, "volume": 684460.0}, {"date": "2021-06-25", "close": 40.31, "volume": 1204967.0}, {"date": "2021-06-28", "close": 39.79, "volume": 925405.0}, {"date": "2021-06-29", "close": 39.49, "volume": 580547.0}, {"date": "2021-06-30", "close": 39.74, "volume": 473383.0}, {"date": "2021-07-01", "close": 39.82, "volume": 772842.0}, {"date": "2021-07-02", "close": 39.97, "volume": 672859.0}, {"date": "2021-07-06", "close": 39.72, "volume": 1196136.0}, {"date": "2021-07-07", "close": 40.23, "volume": 768278.0}, {"date": "2021-07-08", "close": 39.59, "volume": 609404.0}, {"date": "2021-07-09", "close": 40.53, "volume": 526715.0}, {"date": "2021-07-12", "close": 40.55, "volume": 437527.0}, {"date": "2021-07-13", "close": 39.71, "volume": 558303.0}, {"date": "2021-07-14", "close": 40.19, "volume": 515185.0}, {"date": "2021-07-15", "close": 40.18, "volume": 496383.0}, {"date": "2021-07-16", "close": 40.22, "volume": 677738.0}, {"date": "2021-07-19", "close": 39.21, "volume": 953180.0}, {"date": "2021-07-20", "close": 40.21, "volume": 749942.0}, {"date": "2021-07-21", "close": 40.4, "volume": 565912.0}, {"date": "2021-07-22", "close": 39.45, "volume": 741814.0}, {"date": "2021-07-23", "close": 39.89, "volume": 544608.0}, {"date": "2021-07-26", "close": 39.84, "volume": 674874.0}, {"date": "2021-07-27", "close": 39.29, "volume": 922913.0}, {"date": "2021-07-28", "close": 39.22, "volume": 877379.0}, {"date": "2021-07-29", "close": 39.67, "volume": 1109281.0}, {"date": "2021-07-30", "close": 39.91, "volume": 702840.0}, {"date": "2021-08-02", "close": 39.8, "volume": 667585.0}, {"date": "2021-08-03", "close": 40.22, "volume": 733351.0}, {"date": "2021-08-04", "close": 39.42, "volume": 566003.0}, {"date": "2021-08-05", "close": 39.02, "volume": 505995.0}, {"date": "2021-08-06", "close": 38.45, "volume": 675306.0}, {"date": "2021-08-09", "close": 38.55, "volume": 1716135.0}, {"date": "2021-08-10", "close": 38.49, "volume": 792757.0}, {"date": "2021-08-11", "close": 39.77, "volume": 771646.0}, {"date": "2021-08-12", "close": 39.28, "volume": 446195.0}, {"date": "2021-08-13", "close": 38.52, "volume": 212300.0}, {"date": "2021-08-16", "close": 38.36, "volume": 377998.0}, {"date": "2021-08-17", "close": 37.57, "volume": 639419.0}, {"date": "2021-08-18", "close": 37.15, "volume": 692905.0}, {"date": "2021-08-19", "close": 36.7, "volume": 542193.0}, {"date": "2021-08-20", "close": 37.13, "volume": 483362.0}, {"date": "2021-08-23", "close": 37.03, "volume": 444169.0}, {"date": "2021-08-24", "close": 37.26, "volume": 568413.0}, {"date": "2021-08-25", "close": 37.58, "volume": 605586.0}, {"date": "2021-08-26", "close": 37.48, "volume": 570549.0}, {"date": "2021-08-27", "close": 37.67, "volume": 611631.0}, {"date": "2021-08-30", "close": 37.46, "volume": 4636172.0}, {"date": "2021-08-31", "close": 36.98, "volume": 754045.0}, {"date": "2021-09-01", "close": 37.95, "volume": 997563.0}, {"date": "2021-09-02", "close": 38.69, "volume": 652754.0}, {"date": "2021-09-03", "close": 38.19, "volume": 457110.0}, {"date": "2021-09-07", "close": 37.13, "volume": 350879.0}, {"date": "2021-09-08", "close": 37.24, "volume": 487315.0}, {"date": "2021-09-09", "close": 35.95, "volume": 630326.0}, {"date": "2021-09-10", "close": 36.03, "volume": 1352363.0}, {"date": "2021-09-13", "close": 36.81, "volume": 798147.0}, {"date": "2021-09-14", "close": 36.43, "volume": 703260.0}, {"date": "2021-09-15", "close": 36.75, "volume": 1018230.0}, {"date": "2021-09-16", "close": 36.25, "volume": 583930.0}, {"date": "2021-09-17", "close": 35.74, "volume": 2682530.0}, {"date": "2021-09-20", "close": 35.28, "volume": 1177330.0}, {"date": "2021-09-21", "close": 35.25, "volume": 959101.0}, {"date": "2021-09-22", "close": 35.93, "volume": 1105332.0}, {"date": "2021-09-23", "close": 35.87, "volume": 865016.0}, {"date": "2021-09-24", "close": 35.3, "volume": 1556733.0}, {"date": "2021-09-27", "close": 36.13, "volume": 1151341.0}, {"date": "2021-09-28", "close": 35.74, "volume": 891909.0}, {"date": "2021-09-29", "close": 35.92, "volume": 803538.0}, {"date": "2021-09-30", "close": 35.32, "volume": 4856591.0}, {"date": "2021-10-01", "close": 35.87, "volume": 1111164.0}, {"date": "2021-10-04", "close": 35.9, "volume": 1119431.0}, {"date": "2021-10-05", "close": 36.01, "volume": 1596687.0}, {"date": "2021-10-06", "close": 35.24, "volume": 1318594.0}, {"date": "2021-10-07", "close": 34.95, "volume": 1736960.0}, {"date": "2021-10-08", "close": 35.62, "volume": 877702.0}, {"date": "2021-10-11", "close": 35.41, "volume": 512901.0}, {"date": "2021-10-12", "close": 34.34, "volume": 702797.0}, {"date": "2021-10-13", "close": 34.46, "volume": 653960.0}, {"date": "2021-10-14", "close": 35.16, "volume": 426409.0}, {"date": "2021-10-15", "close": 35.11, "volume": 454459.0}, {"date": "2021-10-18", "close": 35.06, "volume": 606070.0}, {"date": "2021-10-19", "close": 35.03, "volume": 484822.0}, {"date": "2021-10-20", "close": 35.41, "volume": 608829.0}, {"date": "2021-10-21", "close": 35.1, "volume": 386899.0}, {"date": "2021-10-22", "close": 34.57, "volume": 425529.0}, {"date": "2021-10-25", "close": 34.69, "volume": 713059.0}, {"date": "2021-10-26", "close": 33.5, "volume": 922743.0}, {"date": "2021-10-27", "close": 32.57, "volume": 1166013.0}, {"date": "2021-10-28", "close": 34.45, "volume": 1841824.0}, {"date": "2021-10-29", "close": 33.36, "volume": 1619223.0}, {"date": "2021-11-01", "close": 34.25, "volume": 1103995.0}, {"date": "2021-11-02", "close": 33.87, "volume": 1369984.0}, {"date": "2021-11-03", "close": 34.28, "volume": 1250391.0}, {"date": "2021-11-04", "close": 34.34, "volume": 1079625.0}, {"date": "2021-11-05", "close": 35.34, "volume": 1608499.0}, {"date": "2021-11-08", "close": 34.93, "volume": 1051169.0}, {"date": "2021-11-09", "close": 35.33, "volume": 1445333.0}, {"date": "2021-11-10", "close": 36.22, "volume": 920646.0}, {"date": "2021-11-11", "close": 36.23, "volume": 945155.0}, {"date": "2021-11-12", "close": 36.33, "volume": 978701.0}, {"date": "2021-11-15", "close": 36.55, "volume": 615207.0}, {"date": "2021-11-16", "close": 36.94, "volume": 1036065.0}, {"date": "2021-11-17", "close": 36.75, "volume": 1025012.0}, {"date": "2021-11-18", "close": 36.31, "volume": 899019.0}, {"date": "2021-11-19", "close": 36.2, "volume": 919800.0}, {"date": "2021-11-22", "close": 37.75, "volume": 911461.0}, {"date": "2021-11-23", "close": 37.53, "volume": 900555.0}, {"date": "2021-11-24", "close": 37.53, "volume": 810485.0}, {"date": "2021-11-26", "close": 36.61, "volume": 631631.0}, {"date": "2021-11-29", "close": 36.06, "volume": 1180335.0}, {"date": "2021-11-30", "close": 34.59, "volume": 1499096.0}, {"date": "2021-12-01", "close": 34.96, "volume": 1635352.0}, {"date": "2021-12-02", "close": 35.96, "volume": 842648.0}, {"date": "2021-12-03", "close": 36.2, "volume": 770040.0}, {"date": "2021-12-06", "close": 36.93, "volume": 920212.0}, {"date": "2021-12-07", "close": 36.79, "volume": 784147.0}, {"date": "2021-12-08", "close": 36.12, "volume": 1007820.0}, {"date": "2021-12-09", "close": 34.76, "volume": 1707932.0}, {"date": "2021-12-10", "close": 34.89, "volume": 1012139.0}, {"date": "2021-12-13", "close": 35.15, "volume": 937182.0}, {"date": "2021-12-14", "close": 35.37, "volume": 1040344.0}, {"date": "2021-12-15", "close": 34.22, "volume": 1613560.0}, {"date": "2021-12-16", "close": 34.86, "volume": 1128204.0}, {"date": "2021-12-17", "close": 34.54, "volume": 1559601.0}, {"date": "2021-12-20", "close": 33.64, "volume": 994512.0}, {"date": "2021-12-21", "close": 34.2, "volume": 825369.0}, {"date": "2021-12-22", "close": 34.2, "volume": 713147.0}, {"date": "2021-12-23", "close": 34.6, "volume": 769435.0}, {"date": "2021-12-27", "close": 35.01, "volume": 795555.0}, {"date": "2021-12-28", "close": 35.5, "volume": 1862126.0}, {"date": "2021-12-29", "close": 35.44, "volume": 2350093.0}, {"date": "2021-12-30", "close": 35.65, "volume": 2260864.0}, {"date": "2021-12-31", "close": 36.35, "volume": 1445974.0}, {"date": "2022-01-03", "close": 36.77, "volume": 1082620.0}, {"date": "2022-01-04", "close": 37.73, "volume": 977867.0}, {"date": "2022-01-05", "close": 38.03, "volume": 1299503.0}, {"date": "2022-01-06", "close": 38.05, "volume": 762004.0}, {"date": "2022-01-07", "close": 38.02, "volume": 841647.0}, {"date": "2022-01-10", "close": 38.31, "volume": 846139.0}, {"date": "2022-01-11", "close": 38.19, "volume": 1006607.0}, {"date": "2022-01-12", "close": 37.53, "volume": 1047410.0}, {"date": "2022-01-13", "close": 39.37, "volume": 1161264.0}, {"date": "2022-01-14", "close": 41.1, "volume": 2053874.0}, {"date": "2022-01-18", "close": 41.61, "volume": 1435096.0}, {"date": "2022-01-19", "close": 40.95, "volume": 1233506.0}, {"date": "2022-01-20", "close": 38.72, "volume": 940146.0}, {"date": "2022-01-21", "close": 38.8, "volume": 689839.0}, {"date": "2022-01-24", "close": 39.45, "volume": 975232.0}, {"date": "2022-01-25", "close": 38.84, "volume": 1250613.0}, {"date": "2022-01-26", "close": 38.68, "volume": 844112.0}, {"date": "2022-01-27", "close": 38.66, "volume": 958941.0}, {"date": "2022-01-28", "close": 38.4, "volume": 741988.0}, {"date": "2022-01-31", "close": 37.99, "volume": 1485677.0}, {"date": "2022-02-01", "close": 38.89, "volume": 699423.0}, {"date": "2022-02-02", "close": 39.14, "volume": 757277.0}, {"date": "2022-02-03", "close": 39.26, "volume": 575821.0}, {"date": "2022-02-04", "close": 38.58, "volume": 749789.0}, {"date": "2022-02-07", "close": 38.63, "volume": 403773.0}, {"date": "2022-02-08", "close": 39.3, "volume": 636684.0}, {"date": "2022-02-09", "close": 39.54, "volume": 548934.0}, {"date": "2022-02-10", "close": 39.17, "volume": 448545.0}, {"date": "2022-02-11", "close": 39.26, "volume": 637059.0}, {"date": "2022-02-14", "close": 39.85, "volume": 1251621.0}, {"date": "2022-02-15", "close": 40.36, "volume": 1051917.0}, {"date": "2022-02-16", "close": 40.39, "volume": 1015724.0}, {"date": "2022-02-17", "close": 40.91, "volume": 1383090.0}, {"date": "2022-02-18", "close": 40.57, "volume": 689220.0}, {"date": "2022-02-22", "close": 39.91, "volume": 778681.0}, {"date": "2022-02-23", "close": 39.42, "volume": 952772.0}, {"date": "2022-02-24", "close": 38.11, "volume": 1098396.0}, {"date": "2022-02-25", "close": 39.73, "volume": 1084746.0}, {"date": "2022-02-28", "close": 39.94, "volume": 1142012.0}, {"date": "2022-03-01", "close": 39.25, "volume": 865616.0}, {"date": "2022-03-02", "close": 39.82, "volume": 691279.0}, {"date": "2022-03-03", "close": 40.63, "volume": 964538.0}, {"date": "2022-03-04", "close": 40.9, "volume": 1066099.0}, {"date": "2022-03-07", "close": 39.13, "volume": 872370.0}, {"date": "2022-03-08", "close": 39.08, "volume": 667552.0}, {"date": "2022-03-09", "close": 39.7, "volume": 952481.0}, {"date": "2022-03-10", "close": 38.87, "volume": 590159.0}, {"date": "2022-03-11", "close": 38.92, "volume": 573434.0}, {"date": "2022-03-14", "close": 39.51, "volume": 709849.0}, {"date": "2022-03-15", "close": 38.59, "volume": 1530458.0}, {"date": "2022-03-16", "close": 39.44, "volume": 1083315.0}, {"date": "2022-03-17", "close": 39.54, "volume": 789708.0}, {"date": "2022-03-18", "close": 39.4, "volume": 1005562.0}, {"date": "2022-03-21", "close": 40.1, "volume": 918335.0}, {"date": "2022-03-22", "close": 40.16, "volume": 685684.0}, {"date": "2022-03-23", "close": 39.47, "volume": 583422.0}, {"date": "2022-03-24", "close": 39.84, "volume": 498731.0}, {"date": "2022-03-25", "close": 41.1, "volume": 786422.0}, {"date": "2022-03-28", "close": 40.36, "volume": 690585.0}, {"date": "2022-03-29", "close": 40.56, "volume": 711702.0}, {"date": "2022-03-30", "close": 40.27, "volume": 978773.0}, {"date": "2022-03-31", "close": 39.26, "volume": 593643.0}, {"date": "2022-04-01", "close": 38.67, "volume": 640353.0}, {"date": "2022-04-04", "close": 38.42, "volume": 647828.0}, {"date": "2022-04-05", "close": 37.81, "volume": 674636.0}, {"date": "2022-04-06", "close": 37.34, "volume": 754866.0}, {"date": "2022-04-07", "close": 36.3, "volume": 898994.0}, {"date": "2022-04-08", "close": 35.43, "volume": 1040944.0}, {"date": "2022-04-11", "close": 35.3, "volume": 888452.0}, {"date": "2022-04-12", "close": 35.02, "volume": 1021702.0}, {"date": "2022-04-13", "close": 35.18, "volume": 1027402.0}, {"date": "2022-04-14", "close": 35.16, "volume": 918066.0}, {"date": "2022-04-18", "close": 35.9, "volume": 640476.0}, {"date": "2022-04-19", "close": 36.24, "volume": 750671.0}, {"date": "2022-04-20", "close": 37.23, "volume": 796103.0}, {"date": "2022-04-21", "close": 37.72, "volume": 668693.0}, {"date": "2022-04-22", "close": 36.48, "volume": 394049.0}, {"date": "2022-04-25", "close": 36.76, "volume": 689627.0}, {"date": "2022-04-26", "close": 36.42, "volume": 753463.0}, {"date": "2022-04-27", "close": 36.24, "volume": 1228298.0}, {"date": "2022-04-28", "close": 38.1, "volume": 1198354.0}, {"date": "2022-04-29", "close": 37.44, "volume": 1229962.0}, {"date": "2022-05-02", "close": 38.0, "volume": 1117072.0}, {"date": "2022-05-03", "close": 38.91, "volume": 850177.0}, {"date": "2022-05-04", "close": 39.69, "volume": 898583.0}, {"date": "2022-05-05", "close": 38.7, "volume": 573216.0}, {"date": "2022-05-06", "close": 38.55, "volume": 572499.0}, {"date": "2022-05-09", "close": 38.69, "volume": 679153.0}, {"date": "2022-05-10", "close": 38.32, "volume": 1281350.0}, {"date": "2022-05-11", "close": 38.13, "volume": 904268.0}, {"date": "2022-05-12", "close": 38.24, "volume": 824159.0}, {"date": "2022-05-13", "close": 37.98, "volume": 830515.0}, {"date": "2022-05-16", "close": 38.08, "volume": 788057.0}, {"date": "2022-05-17", "close": 39.33, "volume": 1143414.0}, {"date": "2022-05-18", "close": 38.67, "volume": 635121.0}, {"date": "2022-05-19", "close": 38.07, "volume": 610418.0}, {"date": "2022-05-20", "close": 37.46, "volume": 635025.0}, {"date": "2022-05-23", "close": 38.02, "volume": 518204.0}, {"date": "2022-05-24", "close": 37.7, "volume": 555906.0}, {"date": "2022-05-25", "close": 38.46, "volume": 523086.0}, {"date": "2022-05-26", "close": 38.96, "volume": 545393.0}, {"date": "2022-05-27", "close": 39.6, "volume": 673148.0}, {"date": "2022-05-31", "close": 40.01, "volume": 905871.0}, {"date": "2022-06-01", "close": 40.39, "volume": 780781.0}, {"date": "2022-06-02", "close": 40.67, "volume": 593823.0}, {"date": "2022-06-03", "close": 40.99, "volume": 697551.0}, {"date": "2022-06-06", "close": 41.18, "volume": 1052454.0}, {"date": "2022-06-07", "close": 41.37, "volume": 1070818.0}, {"date": "2022-06-08", "close": 41.13, "volume": 819769.0}, {"date": "2022-06-09", "close": 41.45, "volume": 1173317.0}, {"date": "2022-06-10", "close": 40.27, "volume": 559063.0}, {"date": "2022-06-13", "close": 39.05, "volume": 625148.0}, {"date": "2022-06-14", "close": 39.45, "volume": 888733.0}, {"date": "2022-06-15", "close": 39.81, "volume": 655650.0}, {"date": "2022-06-16", "close": 37.85, "volume": 824445.0}, {"date": "2022-06-17", "close": 37.64, "volume": 1622778.0}, {"date": "2022-06-21", "close": 38.31, "volume": 1139084.0}, {"date": "2022-06-22", "close": 37.82, "volume": 766677.0}, {"date": "2022-06-23", "close": 36.5, "volume": 793013.0}, {"date": "2022-06-24", "close": 37.97, "volume": 1399240.0}, {"date": "2022-06-27", "close": 38.87, "volume": 540142.0}, {"date": "2022-06-28", "close": 38.67, "volume": 612603.0}, {"date": "2022-06-29", "close": 38.55, "volume": 507174.0}, {"date": "2022-06-30", "close": 38.45, "volume": 541771.0}, {"date": "2022-07-01", "close": 38.39, "volume": 459770.0}, {"date": "2022-07-05", "close": 37.68, "volume": 479234.0}, {"date": "2022-07-06", "close": 37.2, "volume": 649388.0}, {"date": "2022-07-07", "close": 37.96, "volume": 419067.0}, {"date": "2022-07-08", "close": 37.89, "volume": 473900.0}, {"date": "2022-07-11", "close": 37.07, "volume": 621232.0}, {"date": "2022-07-12", "close": 37.82, "volume": 516266.0}, {"date": "2022-07-13", "close": 37.85, "volume": 495862.0}, {"date": "2022-07-14", "close": 37.08, "volume": 478556.0}, {"date": "2022-07-15", "close": 37.38, "volume": 423404.0}, {"date": "2022-07-18", "close": 37.3, "volume": 601881.0}, {"date": "2022-07-19", "close": 38.58, "volume": 546029.0}, {"date": "2022-07-20", "close": 38.85, "volume": 415905.0}, {"date": "2022-07-21", "close": 39.53, "volume": 699372.0}, {"date": "2022-07-22", "close": 39.03, "volume": 322028.0}, {"date": "2022-07-25", "close": 39.31, "volume": 710278.0}, {"date": "2022-07-26", "close": 39.68, "volume": 306071.0}, {"date": "2022-07-27", "close": 39.97, "volume": 725798.0}, {"date": "2022-07-28", "close": 40.67, "volume": 415588.0}, {"date": "2022-07-29", "close": 41.87, "volume": 742510.0}, {"date": "2022-08-01", "close": 41.4, "volume": 449775.0}, {"date": "2022-08-02", "close": 40.94, "volume": 602243.0}, {"date": "2022-08-03", "close": 40.85, "volume": 615321.0}, {"date": "2022-08-04", "close": 37.51, "volume": 1844325.0}, {"date": "2022-08-05", "close": 37.71, "volume": 2268002.0}, {"date": "2022-08-08", "close": 37.92, "volume": 1360907.0}, {"date": "2022-08-09", "close": 37.49, "volume": 607715.0}, {"date": "2022-08-10", "close": 38.52, "volume": 1052164.0}, {"date": "2022-08-11", "close": 38.8, "volume": 909083.0}, {"date": "2022-08-12", "close": 38.77, "volume": 607750.0}, {"date": "2022-08-15", "close": 39.26, "volume": 557727.0}, {"date": "2022-08-16", "close": 39.05, "volume": 1237491.0}, {"date": "2022-08-17", "close": 38.8, "volume": 1136768.0}, {"date": "2022-08-18", "close": 39.27, "volume": 1126731.0}, {"date": "2022-08-19", "close": 38.69, "volume": 3393787.0}, {"date": "2022-08-22", "close": 37.47, "volume": 1036651.0}, {"date": "2022-08-23", "close": 37.43, "volume": 872070.0}, {"date": "2022-08-24", "close": 37.38, "volume": 627429.0}, {"date": "2022-08-25", "close": 38.38, "volume": 1304748.0}, {"date": "2022-08-26", "close": 37.14, "volume": 661125.0}, {"date": "2022-08-29", "close": 37.09, "volume": 785509.0}, {"date": "2022-08-30", "close": 36.73, "volume": 638484.0}, {"date": "2022-08-31", "close": 36.26, "volume": 847738.0}, {"date": "2022-09-01", "close": 36.22, "volume": 790181.0}, {"date": "2022-09-02", "close": 36.15, "volume": 589721.0}, {"date": "2022-09-06", "close": 35.9, "volume": 812341.0}, {"date": "2022-09-07", "close": 36.36, "volume": 515853.0}, {"date": "2022-09-08", "close": 36.16, "volume": 619221.0}, {"date": "2022-09-09", "close": 37.03, "volume": 495004.0}, {"date": "2022-09-12", "close": 37.37, "volume": 518615.0}, {"date": "2022-09-13", "close": 35.41, "volume": 831491.0}, {"date": "2022-09-14", "close": 35.29, "volume": 927107.0}, {"date": "2022-09-15", "close": 35.3, "volume": 955417.0}, {"date": "2022-09-16", "close": 35.11, "volume": 1416423.0}, {"date": "2022-09-19", "close": 36.05, "volume": 830529.0}, {"date": "2022-09-20", "close": 35.5, "volume": 1174134.0}, {"date": "2022-09-21", "close": 34.92, "volume": 1140671.0}, {"date": "2022-09-22", "close": 34.51, "volume": 1023615.0}, {"date": "2022-09-23", "close": 33.44, "volume": 876060.0}, {"date": "2022-09-26", "close": 32.63, "volume": 1158446.0}, {"date": "2022-09-27", "close": 33.61, "volume": 1101422.0}, {"date": "2022-09-28", "close": 34.75, "volume": 1242455.0}, {"date": "2022-09-29", "close": 34.23, "volume": 834407.0}, {"date": "2022-09-30", "close": 33.76, "volume": 1030938.0}, {"date": "2022-10-03", "close": 34.54, "volume": 1097897.0}, {"date": "2022-10-04", "close": 36.03, "volume": 920375.0}, {"date": "2022-10-05", "close": 35.79, "volume": 1033510.0}, {"date": "2022-10-06", "close": 35.42, "volume": 1213304.0}, {"date": "2022-10-07", "close": 35.18, "volume": 771764.0}, {"date": "2022-10-10", "close": 35.33, "volume": 499101.0}, {"date": "2022-10-11", "close": 35.75, "volume": 921653.0}, {"date": "2022-10-12", "close": 35.75, "volume": 710628.0}, {"date": "2022-10-13", "close": 36.85, "volume": 986228.0}, {"date": "2022-10-14", "close": 36.04, "volume": 765062.0}, {"date": "2022-10-17", "close": 36.47, "volume": 763979.0}, {"date": "2022-10-18", "close": 37.01, "volume": 791578.0}, {"date": "2022-10-19", "close": 36.74, "volume": 668376.0}, {"date": "2022-10-20", "close": 36.07, "volume": 702046.0}, {"date": "2022-10-21", "close": 37.61, "volume": 549421.0}, {"date": "2022-10-24", "close": 38.41, "volume": 855754.0}, {"date": "2022-10-25", "close": 39.03, "volume": 823227.0}, {"date": "2022-10-26", "close": 39.02, "volume": 704322.0}, {"date": "2022-10-27", "close": 41.28, "volume": 1727446.0}, {"date": "2022-10-28", "close": 41.85, "volume": 769731.0}, {"date": "2022-10-31", "close": 42.25, "volume": 717179.0}, {"date": "2022-11-01", "close": 42.65, "volume": 691705.0}, {"date": "2022-11-02", "close": 41.6, "volume": 623411.0}, {"date": "2022-11-03", "close": 41.75, "volume": 826112.0}, {"date": "2022-11-04", "close": 42.84, "volume": 1110248.0}, {"date": "2022-11-07", "close": 43.17, "volume": 638135.0}, {"date": "2022-11-08", "close": 42.51, "volume": 674430.0}, {"date": "2022-11-09", "close": 42.26, "volume": 621317.0}, {"date": "2022-11-10", "close": 42.36, "volume": 1041335.0}, {"date": "2022-11-11", "close": 42.79, "volume": 945198.0}, {"date": "2022-11-14", "close": 42.73, "volume": 1086131.0}, {"date": "2022-11-15", "close": 42.9, "volume": 525242.0}, {"date": "2022-11-16", "close": 43.24, "volume": 744012.0}, {"date": "2022-11-17", "close": 44.04, "volume": 1199843.0}, {"date": "2022-11-18", "close": 43.56, "volume": 780665.0}, {"date": "2022-11-21", "close": 43.25, "volume": 576363.0}, {"date": "2022-11-22", "close": 44.1, "volume": 520446.0}, {"date": "2022-11-23", "close": 44.5, "volume": 527947.0}, {"date": "2022-11-25", "close": 44.05, "volume": 245515.0}, {"date": "2022-11-28", "close": 44.51, "volume": 1144408.0}, {"date": "2022-11-29", "close": 44.66, "volume": 1463143.0}, {"date": "2022-11-30", "close": 44.8, "volume": 1298323.0}, {"date": "2022-12-01", "close": 44.84, "volume": 945819.0}, {"date": "2022-12-02", "close": 44.82, "volume": 1038735.0}, {"date": "2022-12-05", "close": 43.97, "volume": 972784.0}, {"date": "2022-12-06", "close": 43.75, "volume": 1223094.0}, {"date": "2022-12-07", "close": 43.76, "volume": 698101.0}, {"date": "2022-12-08", "close": 43.07, "volume": 1091744.0}, {"date": "2022-12-09", "close": 42.53, "volume": 480372.0}, {"date": "2022-12-12", "close": 42.68, "volume": 671154.0}, {"date": "2022-12-13", "close": 42.77, "volume": 1166631.0}, {"date": "2022-12-14", "close": 43.02, "volume": 721262.0}, {"date": "2022-12-15", "close": 42.37, "volume": 822982.0}, {"date": "2022-12-16", "close": 42.28, "volume": 1450043.0}, {"date": "2022-12-19", "close": 42.13, "volume": 977579.0}, {"date": "2022-12-20", "close": 42.28, "volume": 875131.0}, {"date": "2022-12-21", "close": 42.98, "volume": 634025.0}, {"date": "2022-12-22", "close": 42.13, "volume": 1048372.0}, {"date": "2022-12-23", "close": 42.25, "volume": 640307.0}, {"date": "2022-12-27", "close": 42.13, "volume": 665380.0}, {"date": "2022-12-28", "close": 41.44, "volume": 601436.0}, {"date": "2022-12-29", "close": 41.53, "volume": 432990.0}, {"date": "2022-12-30", "close": 41.6, "volume": 446681.0}, {"date": "2023-01-03", "close": 41.51, "volume": 1194404.0}, {"date": "2023-01-04", "close": 41.59, "volume": 545263.0}, {"date": "2023-01-05", "close": 41.71, "volume": 1082213.0}, {"date": "2023-01-06", "close": 42.25, "volume": 802412.0}, {"date": "2023-01-09", "close": 42.24, "volume": 1294921.0}, {"date": "2023-01-10", "close": 42.73, "volume": 832055.0}, {"date": "2023-01-11", "close": 43.19, "volume": 707968.0}, {"date": "2023-01-12", "close": 43.2, "volume": 599244.0}, {"date": "2023-01-13", "close": 43.33, "volume": 555253.0}, {"date": "2023-01-17", "close": 43.03, "volume": 973385.0}, {"date": "2023-01-18", "close": 42.68, "volume": 1143716.0}, {"date": "2023-01-19", "close": 41.54, "volume": 804611.0}, {"date": "2023-01-20", "close": 41.63, "volume": 813396.0}, {"date": "2023-01-23", "close": 42.49, "volume": 656333.0}, {"date": "2023-01-24", "close": 43.68, "volume": 882907.0}, {"date": "2023-01-25", "close": 43.79, "volume": 802006.0}, {"date": "2023-01-26", "close": 44.66, "volume": 875140.0}, {"date": "2023-01-27", "close": 44.43, "volume": 585830.0}, {"date": "2023-01-30", "close": 44.25, "volume": 535290.0}, {"date": "2023-01-31", "close": 45.08, "volume": 616650.0}, {"date": "2023-02-01", "close": 45.53, "volume": 682405.0}, {"date": "2023-02-02", "close": 45.8, "volume": 603268.0}, {"date": "2023-02-03", "close": 45.95, "volume": 539009.0}, {"date": "2023-02-06", "close": 46.04, "volume": 668173.0}, {"date": "2023-02-07", "close": 45.93, "volume": 617473.0}, {"date": "2023-02-08", "close": 45.52, "volume": 439780.0}, {"date": "2023-02-09", "close": 45.35, "volume": 894838.0}, {"date": "2023-02-10", "close": 45.32, "volume": 583578.0}, {"date": "2023-02-13", "close": 45.6, "volume": 1048306.0}, {"date": "2023-02-14", "close": 45.53, "volume": 895464.0}, {"date": "2023-02-15", "close": 45.58, "volume": 790781.0}, {"date": "2023-02-16", "close": 50.23, "volume": 2246194.0}, {"date": "2023-02-17", "close": 49.7, "volume": 992165.0}, {"date": "2023-02-21", "close": 48.59, "volume": 1535734.0}, {"date": "2023-02-22", "close": 47.35, "volume": 1205477.0}, {"date": "2023-02-23", "close": 47.57, "volume": 683927.0}, {"date": "2023-02-24", "close": 47.54, "volume": 638850.0}, {"date": "2023-02-27", "close": 47.68, "volume": 569475.0}, {"date": "2023-02-28", "close": 47.5, "volume": 754285.0}, {"date": "2023-03-01", "close": 48.01, "volume": 733854.0}, {"date": "2023-03-02", "close": 48.73, "volume": 486502.0}, {"date": "2023-03-03", "close": 48.65, "volume": 609527.0}, {"date": "2023-03-06", "close": 48.52, "volume": 812199.0}, {"date": "2023-03-07", "close": 48.18, "volume": 636447.0}, {"date": "2023-03-08", "close": 48.12, "volume": 514652.0}, {"date": "2023-03-09", "close": 47.29, "volume": 1143708.0}, {"date": "2023-03-10", "close": 45.75, "volume": 687103.0}, {"date": "2023-03-13", "close": 43.92, "volume": 872969.0}, {"date": "2023-03-14", "close": 44.43, "volume": 923870.0}, {"date": "2023-03-15", "close": 43.36, "volume": 849792.0}, {"date": "2023-03-16", "close": 43.59, "volume": 671018.0}, {"date": "2023-03-17", "close": 41.87, "volume": 1011907.0}, {"date": "2023-03-20", "close": 42.69, "volume": 698669.0}, {"date": "2023-03-21", "close": 43.97, "volume": 784899.0}, {"date": "2023-03-22", "close": 43.18, "volume": 567124.0}, {"date": "2023-03-23", "close": 42.77, "volume": 595251.0}, {"date": "2023-03-24", "close": 43.04, "volume": 698052.0}, {"date": "2023-03-27", "close": 43.47, "volume": 503132.0}, {"date": "2023-03-28", "close": 44.31, "volume": 728898.0}, {"date": "2023-03-29", "close": 44.59, "volume": 1009884.0}, {"date": "2023-03-30", "close": 44.57, "volume": 647897.0}, {"date": "2023-03-31", "close": 45.24, "volume": 541918.0}, {"date": "2023-04-03", "close": 45.28, "volume": 546814.0}, {"date": "2023-04-04", "close": 44.6, "volume": 1257079.0}, {"date": "2023-04-05", "close": 43.96, "volume": 1041199.0}, {"date": "2023-04-06", "close": 43.11, "volume": 809030.0}, {"date": "2023-04-10", "close": 44.09, "volume": 869441.0}, {"date": "2023-04-11", "close": 44.66, "volume": 589835.0}, {"date": "2023-04-12", "close": 45.55, "volume": 515285.0}, {"date": "2023-04-13", "close": 45.91, "volume": 839259.0}, {"date": "2023-04-14", "close": 46.25, "volume": 1046652.0}, {"date": "2023-04-17", "close": 46.17, "volume": 649708.0}, {"date": "2023-04-18", "close": 47.0, "volume": 681119.0}, {"date": "2023-04-19", "close": 46.48, "volume": 430219.0}, {"date": "2023-04-20", "close": 46.59, "volume": 468697.0}, {"date": "2023-04-21", "close": 46.35, "volume": 634827.0}, {"date": "2023-04-24", "close": 46.88, "volume": 840633.0}, {"date": "2023-04-25", "close": 46.47, "volume": 851431.0}, {"date": "2023-04-26", "close": 45.42, "volume": 612745.0}, {"date": "2023-04-27", "close": 45.59, "volume": 1041446.0}, {"date": "2023-04-28", "close": 48.79, "volume": 2196298.0}, {"date": "2023-05-01", "close": 48.42, "volume": 1301845.0}, {"date": "2023-05-02", "close": 48.07, "volume": 926488.0}, {"date": "2023-05-03", "close": 47.47, "volume": 1001189.0}, {"date": "2023-05-04", "close": 46.08, "volume": 971083.0}, {"date": "2023-05-05", "close": 47.24, "volume": 578328.0}, {"date": "2023-05-08", "close": 48.1, "volume": 700668.0}, {"date": "2023-05-09", "close": 48.16, "volume": 603175.0}, {"date": "2023-05-10", "close": 48.09, "volume": 716938.0}, {"date": "2023-05-11", "close": 47.61, "volume": 475617.0}, {"date": "2023-05-12", "close": 47.81, "volume": 525703.0}, {"date": "2023-05-15", "close": 48.54, "volume": 569858.0}, {"date": "2023-05-16", "close": 47.89, "volume": 748986.0}, {"date": "2023-05-17", "close": 48.63, "volume": 666228.0}, {"date": "2023-05-18", "close": 49.26, "volume": 767826.0}, {"date": "2023-05-19", "close": 49.34, "volume": 776622.0}, {"date": "2023-05-22", "close": 49.06, "volume": 1398773.0}, {"date": "2023-05-23", "close": 48.33, "volume": 535454.0}, {"date": "2023-05-24", "close": 47.57, "volume": 619063.0}, {"date": "2023-05-25", "close": 48.41, "volume": 997104.0}, {"date": "2023-05-26", "close": 48.57, "volume": 545059.0}, {"date": "2023-05-30", "close": 48.78, "volume": 781197.0}, {"date": "2023-05-31", "close": 47.3, "volume": 974248.0}, {"date": "2023-06-01", "close": 48.36, "volume": 620735.0}, {"date": "2023-06-02", "close": 50.89, "volume": 939997.0}, {"date": "2023-06-05", "close": 50.04, "volume": 589717.0}, {"date": "2023-06-06", "close": 51.26, "volume": 1099585.0}, {"date": "2023-06-07", "close": 52.55, "volume": 939972.0}, {"date": "2023-06-08", "close": 53.23, "volume": 926502.0}, {"date": "2023-06-09", "close": 53.04, "volume": 439398.0}, {"date": "2023-06-12", "close": 53.55, "volume": 707344.0}, {"date": "2023-06-13", "close": 54.51, "volume": 781485.0}, {"date": "2023-06-14", "close": 53.43, "volume": 694514.0}, {"date": "2023-06-15", "close": 54.12, "volume": 561833.0}, {"date": "2023-06-16", "close": 54.11, "volume": 886381.0}, {"date": "2023-06-20", "close": 53.25, "volume": 765541.0}, {"date": "2023-06-21", "close": 53.54, "volume": 735110.0}, {"date": "2023-06-22", "close": 54.09, "volume": 626243.0}, {"date": "2023-06-23", "close": 53.94, "volume": 2558090.0}, {"date": "2023-06-26", "close": 54.38, "volume": 641586.0}, {"date": "2023-06-27", "close": 55.64, "volume": 649270.0}, {"date": "2023-06-28", "close": 55.58, "volume": 672937.0}, {"date": "2023-06-29", "close": 56.39, "volume": 523970.0}, {"date": "2023-06-30", "close": 56.46, "volume": 746270.0}, {"date": "2023-07-03", "close": 57.15, "volume": 337177.0}, {"date": "2023-07-05", "close": 56.0, "volume": 724200.0}, {"date": "2023-07-06", "close": 55.99, "volume": 680063.0}, {"date": "2023-07-07", "close": 56.67, "volume": 814403.0}, {"date": "2023-07-10", "close": 57.34, "volume": 486396.0}, {"date": "2023-07-11", "close": 57.68, "volume": 591488.0}, {"date": "2023-07-12", "close": 57.96, "volume": 468514.0}, {"date": "2023-07-13", "close": 58.4, "volume": 423336.0}, {"date": "2023-07-14", "close": 57.87, "volume": 422455.0}, {"date": "2023-07-17", "close": 58.52, "volume": 523393.0}, {"date": "2023-07-18", "close": 59.23, "volume": 506652.0}, {"date": "2023-07-19", "close": 59.14, "volume": 665291.0}, {"date": "2023-07-20", "close": 58.97, "volume": 553543.0}, {"date": "2023-07-21", "close": 58.25, "volume": 507519.0}, {"date": "2023-07-24", "close": 58.38, "volume": 524981.0}, {"date": "2023-07-25", "close": 58.19, "volume": 750594.0}, {"date": "2023-07-26", "close": 57.85, "volume": 602240.0}, {"date": "2023-07-27", "close": 57.61, "volume": 646564.0}, {"date": "2023-07-28", "close": 58.84, "volume": 1466927.0}, {"date": "2023-07-31", "close": 58.69, "volume": 860515.0}, {"date": "2023-08-01", "close": 59.68, "volume": 787159.0}, {"date": "2023-08-02", "close": 59.51, "volume": 698173.0}, {"date": "2023-08-03", "close": 58.84, "volume": 528234.0}, {"date": "2023-08-04", "close": 58.19, "volume": 706298.0}, {"date": "2023-08-07", "close": 58.98, "volume": 869496.0}, {"date": "2023-08-08", "close": 59.02, "volume": 531055.0}, {"date": "2023-08-09", "close": 58.88, "volume": 401768.0}, {"date": "2023-08-10", "close": 58.73, "volume": 401090.0}, {"date": "2023-08-11", "close": 59.03, "volume": 515608.0}, {"date": "2023-08-14", "close": 59.75, "volume": 709244.0}, {"date": "2023-08-15", "close": 59.51, "volume": 1231977.0}, {"date": "2023-08-16", "close": 58.65, "volume": 851004.0}, {"date": "2023-08-17", "close": 58.04, "volume": 397406.0}, {"date": "2023-08-18", "close": 58.63, "volume": 488969.0}, {"date": "2023-08-21", "close": 58.83, "volume": 408207.0}, {"date": "2023-08-22", "close": 58.97, "volume": 521075.0}, {"date": "2023-08-23", "close": 59.26, "volume": 499659.0}, {"date": "2023-08-24", "close": 58.61, "volume": 370366.0}, {"date": "2023-08-25", "close": 58.68, "volume": 398389.0}, {"date": "2023-08-28", "close": 59.32, "volume": 408518.0}, {"date": "2023-08-29", "close": 59.87, "volume": 731944.0}, {"date": "2023-08-30", "close": 60.1, "volume": 967891.0}, {"date": "2023-08-31", "close": 60.45, "volume": 723172.0}, {"date": "2023-09-01", "close": 60.97, "volume": 599398.0}, {"date": "2023-09-05", "close": 59.64, "volume": 682547.0}, {"date": "2023-09-06", "close": 59.55, "volume": 458199.0}, {"date": "2023-09-07", "close": 58.45, "volume": 915479.0}, {"date": "2023-09-08", "close": 59.55, "volume": 543204.0}, {"date": "2023-09-11", "close": 60.03, "volume": 461433.0}, {"date": "2023-09-12", "close": 59.49, "volume": 513041.0}, {"date": "2023-09-13", "close": 58.78, "volume": 527198.0}, {"date": "2023-09-14", "close": 59.85, "volume": 443956.0}, {"date": "2023-09-15", "close": 59.29, "volume": 1081110.0}, {"date": "2023-09-18", "close": 60.11, "volume": 442800.0}, {"date": "2023-09-19", "close": 60.24, "volume": 640291.0}, {"date": "2023-09-20", "close": 60.27, "volume": 498389.0}, {"date": "2023-09-21", "close": 59.18, "volume": 369055.0}, {"date": "2023-09-22", "close": 59.12, "volume": 449011.0}, {"date": "2023-09-25", "close": 59.43, "volume": 365035.0}, {"date": "2023-09-26", "close": 58.6, "volume": 545073.0}, {"date": "2023-09-27", "close": 59.24, "volume": 331896.0}, {"date": "2023-09-28", "close": 59.99, "volume": 612445.0}, {"date": "2023-09-29", "close": 59.06, "volume": 544685.0}, {"date": "2023-10-02", "close": 58.28, "volume": 526238.0}, {"date": "2023-10-03", "close": 57.98, "volume": 490386.0}, {"date": "2023-10-04", "close": 58.94, "volume": 461908.0}, {"date": "2023-10-05", "close": 58.77, "volume": 428696.0}, {"date": "2023-10-06", "close": 59.3, "volume": 340971.0}, {"date": "2023-10-09", "close": 59.85, "volume": 367617.0}, {"date": "2023-10-10", "close": 59.9, "volume": 423896.0}, {"date": "2023-10-11", "close": 60.19, "volume": 419789.0}, {"date": "2023-10-12", "close": 59.46, "volume": 458470.0}, {"date": "2023-10-13", "close": 58.57, "volume": 443997.0}, {"date": "2023-10-16", "close": 59.44, "volume": 483474.0}, {"date": "2023-10-17", "close": 60.57, "volume": 604561.0}, {"date": "2023-10-18", "close": 59.07, "volume": 405673.0}, {"date": "2023-10-19", "close": 58.06, "volume": 646015.0}, {"date": "2023-10-20", "close": 57.03, "volume": 713590.0}, {"date": "2023-10-23", "close": 56.64, "volume": 841982.0}, {"date": "2023-10-24", "close": 57.43, "volume": 771475.0}, {"date": "2023-10-25", "close": 57.2, "volume": 910012.0}, {"date": "2023-10-26", "close": 51.25, "volume": 2269978.0}, {"date": "2023-10-27", "close": 51.89, "volume": 980636.0}, {"date": "2023-10-30", "close": 51.02, "volume": 1048203.0}, {"date": "2023-10-31", "close": 50.42, "volume": 1096458.0}, {"date": "2023-11-01", "close": 51.52, "volume": 745187.0}, {"date": "2023-11-02", "close": 51.37, "volume": 768903.0}, {"date": "2023-11-03", "close": 52.41, "volume": 640235.0}, {"date": "2023-11-06", "close": 52.14, "volume": 791009.0}, {"date": "2023-11-07", "close": 52.14, "volume": 638650.0}, {"date": "2023-11-08", "close": 52.1, "volume": 464465.0}, {"date": "2023-11-09", "close": 52.14, "volume": 554107.0}, {"date": "2023-11-10", "close": 53.1, "volume": 583779.0}, {"date": "2023-11-13", "close": 52.55, "volume": 560090.0}, {"date": "2023-11-14", "close": 54.24, "volume": 483829.0}, {"date": "2023-11-15", "close": 53.88, "volume": 584246.0}, {"date": "2023-11-16", "close": 53.23, "volume": 900043.0}, {"date": "2023-11-17", "close": 54.22, "volume": 632104.0}, {"date": "2023-11-20", "close": 54.11, "volume": 484687.0}, {"date": "2023-11-21", "close": 53.73, "volume": 455871.0}, {"date": "2023-11-22", "close": 53.72, "volume": 341434.0}, {"date": "2023-11-24", "close": 54.18, "volume": 245974.0}, {"date": "2023-11-27", "close": 54.08, "volume": 538309.0}, {"date": "2023-11-28", "close": 53.11, "volume": 595784.0}, {"date": "2023-11-29", "close": 53.31, "volume": 351427.0}, {"date": "2023-11-30", "close": 53.48, "volume": 555971.0}, {"date": "2023-12-01", "close": 54.52, "volume": 530913.0}, {"date": "2023-12-04", "close": 55.11, "volume": 686998.0}, {"date": "2023-12-05", "close": 54.29, "volume": 615697.0}, {"date": "2023-12-06", "close": 54.26, "volume": 379664.0}, {"date": "2023-12-07", "close": 54.84, "volume": 328968.0}, {"date": "2023-12-08", "close": 54.89, "volume": 545554.0}, {"date": "2023-12-11", "close": 55.91, "volume": 391718.0}, {"date": "2023-12-12", "close": 55.93, "volume": 484842.0}, {"date": "2023-12-13", "close": 56.98, "volume": 586620.0}, {"date": "2023-12-14", "close": 58.99, "volume": 743074.0}, {"date": "2023-12-15", "close": 58.97, "volume": 1211220.0}, {"date": "2023-12-18", "close": 57.83, "volume": 661135.0}, {"date": "2023-12-19", "close": 59.11, "volume": 623000.0}, {"date": "2023-12-20", "close": 57.82, "volume": 680914.0}, {"date": "2023-12-21", "close": 58.29, "volume": 363284.0}, {"date": "2023-12-22", "close": 58.41, "volume": 279989.0}, {"date": "2023-12-26", "close": 58.32, "volume": 331025.0}, {"date": "2023-12-27", "close": 58.44, "volume": 447203.0}, {"date": "2023-12-28", "close": 58.4, "volume": 360321.0}, {"date": "2023-12-29", "close": 58.15, "volume": 381941.0}, {"date": "2024-01-02", "close": 56.98, "volume": 892634.0}, {"date": "2024-01-03", "close": 55.77, "volume": 868251.0}, {"date": "2024-01-04", "close": 55.67, "volume": 750226.0}, {"date": "2024-01-05", "close": 55.93, "volume": 536751.0}, {"date": "2024-01-08", "close": 57.85, "volume": 768292.0}, {"date": "2024-01-09", "close": 57.17, "volume": 547916.0}, {"date": "2024-01-10", "close": 57.47, "volume": 600954.0}, {"date": "2024-01-11", "close": 57.64, "volume": 582525.0}, {"date": "2024-01-12", "close": 56.96, "volume": 516820.0}, {"date": "2024-01-16", "close": 57.05, "volume": 523977.0}, {"date": "2024-01-17", "close": 55.97, "volume": 547784.0}, {"date": "2024-01-18", "close": 56.48, "volume": 532252.0}, {"date": "2024-01-19", "close": 57.27, "volume": 470782.0}, {"date": "2024-01-22", "close": 58.26, "volume": 381400.0}, {"date": "2024-01-23", "close": 58.39, "volume": 502051.0}, {"date": "2024-01-24", "close": 58.53, "volume": 350033.0}, {"date": "2024-01-25", "close": 59.24, "volume": 562497.0}, {"date": "2024-01-26", "close": 60.26, "volume": 547601.0}, {"date": "2024-01-29", "close": 60.96, "volume": 480441.0}, {"date": "2024-01-30", "close": 61.42, "volume": 462985.0}, {"date": "2024-01-31", "close": 60.54, "volume": 806873.0}, {"date": "2024-02-01", "close": 61.45, "volume": 553330.0}, {"date": "2024-02-02", "close": 61.52, "volume": 419433.0}, {"date": "2024-02-05", "close": 61.2, "volume": 443663.0}, {"date": "2024-02-06", "close": 61.43, "volume": 444534.0}, {"date": "2024-02-07", "close": 61.38, "volume": 588216.0}, {"date": "2024-02-08", "close": 61.67, "volume": 440919.0}, {"date": "2024-02-09", "close": 61.7, "volume": 531539.0}, {"date": "2024-02-12", "close": 62.83, "volume": 553510.0}, {"date": "2024-02-13", "close": 61.54, "volume": 777243.0}, {"date": "2024-02-14", "close": 70.1, "volume": 2645484.0}, {"date": "2024-02-15", "close": 71.75, "volume": 1680343.0}, {"date": "2024-02-16", "close": 70.57, "volume": 1102592.0}, {"date": "2024-02-20", "close": 70.97, "volume": 1093359.0}, {"date": "2024-02-21", "close": 70.88, "volume": 1003424.0}, {"date": "2024-02-22", "close": 73.39, "volume": 1401392.0}, {"date": "2024-02-23", "close": 74.63, "volume": 1155829.0}, {"date": "2024-02-26", "close": 74.83, "volume": 664776.0}, {"date": "2024-02-27", "close": 75.35, "volume": 866521.0}, {"date": "2024-02-28", "close": 75.59, "volume": 757337.0}, {"date": "2024-02-29", "close": 75.33, "volume": 1227927.0}, {"date": "2024-03-01", "close": 75.4, "volume": 664282.0}, {"date": "2024-03-04", "close": 76.21, "volume": 566644.0}, {"date": "2024-03-05", "close": 75.31, "volume": 562252.0}, {"date": "2024-03-06", "close": 76.23, "volume": 617277.0}, {"date": "2024-03-07", "close": 75.39, "volume": 635545.0}, {"date": "2024-03-08", "close": 74.04, "volume": 668669.0}, {"date": "2024-03-11", "close": 74.56, "volume": 568097.0}, {"date": "2024-03-12", "close": 75.42, "volume": 392644.0}, {"date": "2024-03-13", "close": 75.56, "volume": 381975.0}, {"date": "2024-03-14", "close": 74.99, "volume": 477607.0}, {"date": "2024-03-15", "close": 75.27, "volume": 817202.0}, {"date": "2024-03-18", "close": 76.24, "volume": 617378.0}, {"date": "2024-03-19", "close": 77.37, "volume": 680374.0}, {"date": "2024-03-20", "close": 77.65, "volume": 484711.0}, {"date": "2024-03-21", "close": 78.47, "volume": 552085.0}, {"date": "2024-03-22", "close": 79.03, "volume": 499687.0}, {"date": "2024-03-25", "close": 79.1, "volume": 403706.0}, {"date": "2024-03-26", "close": 79.97, "volume": 554201.0}, {"date": "2024-03-27", "close": 80.8, "volume": 411717.0}, {"date": "2024-03-28", "close": 81.16, "volume": 833248.0}, {"date": "2024-04-01", "close": 80.83, "volume": 508195.0}, {"date": "2024-04-02", "close": 81.43, "volume": 707950.0}, {"date": "2024-04-03", "close": 82.19, "volume": 732797.0}, {"date": "2024-04-04", "close": 81.75, "volume": 551479.0}, {"date": "2024-04-05", "close": 82.29, "volume": 673861.0}, {"date": "2024-04-08", "close": 82.58, "volume": 445794.0}, {"date": "2024-04-09", "close": 82.01, "volume": 520429.0}, {"date": "2024-04-10", "close": 82.28, "volume": 389875.0}, {"date": "2024-04-11", "close": 81.86, "volume": 479418.0}, {"date": "2024-04-12", "close": 80.88, "volume": 571836.0}, {"date": "2024-04-15", "close": 80.96, "volume": 530283.0}, {"date": "2024-04-16", "close": 80.25, "volume": 602785.0}, {"date": "2024-04-17", "close": 79.78, "volume": 639511.0}, {"date": "2024-04-18", "close": 79.39, "volume": 520741.0}, {"date": "2024-04-19", "close": 78.39, "volume": 816005.0}, {"date": "2024-04-22", "close": 79.12, "volume": 619293.0}, {"date": "2024-04-23", "close": 79.75, "volume": 531476.0}, {"date": "2024-04-24", "close": 80.03, "volume": 799242.0}, {"date": "2024-04-25", "close": 80.26, "volume": 811905.0}, {"date": "2024-04-26", "close": 74.49, "volume": 1656438.0}, {"date": "2024-04-29", "close": 76.08, "volume": 1339815.0}, {"date": "2024-04-30", "close": 73.55, "volume": 1061887.0}, {"date": "2024-05-01", "close": 73.77, "volume": 582181.0}, {"date": "2024-05-02", "close": 74.66, "volume": 537119.0}, {"date": "2024-05-03", "close": 74.06, "volume": 965882.0}, {"date": "2024-05-06", "close": 74.84, "volume": 899951.0}, {"date": "2024-05-07", "close": 75.62, "volume": 822360.0}, {"date": "2024-05-08", "close": 75.82, "volume": 704611.0}, {"date": "2024-05-09", "close": 76.81, "volume": 419013.0}, {"date": "2024-05-10", "close": 76.52, "volume": 644664.0}, {"date": "2024-05-13", "close": 74.7, "volume": 698487.0}, {"date": "2024-05-14", "close": 75.2, "volume": 403575.0}, {"date": "2024-05-15", "close": 75.93, "volume": 511832.0}, {"date": "2024-05-16", "close": 75.33, "volume": 564306.0}, {"date": "2024-05-17", "close": 75.14, "volume": 522062.0}, {"date": "2024-05-20", "close": 75.82, "volume": 428785.0}, {"date": "2024-05-21", "close": 75.1, "volume": 409255.0}, {"date": "2024-05-22", "close": 75.22, "volume": 620839.0}, {"date": "2024-05-23", "close": 74.84, "volume": 323339.0}, {"date": "2024-05-24", "close": 75.8, "volume": 338359.0}, {"date": "2024-05-28", "close": 75.12, "volume": 416355.0}, {"date": "2024-05-29", "close": 74.48, "volume": 375922.0}, {"date": "2024-05-30", "close": 75.06, "volume": 429912.0}, {"date": "2024-05-31", "close": 75.81, "volume": 643224.0}, {"date": "2024-06-03", "close": 74.69, "volume": 502983.0}, {"date": "2024-06-04", "close": 74.24, "volume": 469879.0}, {"date": "2024-06-05", "close": 75.47, "volume": 417649.0}, {"date": "2024-06-06", "close": 73.06, "volume": 693300.0}, {"date": "2024-06-07", "close": 73.61, "volume": 416397.0}, {"date": "2024-06-10", "close": 73.83, "volume": 413842.0}, {"date": "2024-06-11", "close": 73.6, "volume": 387547.0}, {"date": "2024-06-12", "close": 74.25, "volume": 447390.0}, {"date": "2024-06-13", "close": 74.25, "volume": 399350.0}, {"date": "2024-06-14", "close": 72.44, "volume": 498655.0}, {"date": "2024-06-17", "close": 73.69, "volume": 362119.0}, {"date": "2024-06-18", "close": 75.27, "volume": 493710.0}, {"date": "2024-06-20", "close": 74.71, "volume": 436370.0}, {"date": "2024-06-21", "close": 74.41, "volume": 1149497.0}, {"date": "2024-06-24", "close": 75.4, "volume": 767442.0}, {"date": "2024-06-25", "close": 75.29, "volume": 517031.0}, {"date": "2024-06-26", "close": 74.23, "volume": 514805.0}, {"date": "2024-06-27", "close": 74.29, "volume": 387075.0}, {"date": "2024-06-28", "close": 75.9, "volume": 1457464.0}, {"date": "2024-07-01", "close": 74.96, "volume": 513813.0}, {"date": "2024-07-02", "close": 75.0, "volume": 433790.0}, {"date": "2024-07-03", "close": 75.95, "volume": 203891.0}, {"date": "2024-07-05", "close": 74.21, "volume": 669402.0}, {"date": "2024-07-08", "close": 75.14, "volume": 363065.0}, {"date": "2024-07-09", "close": 74.3, "volume": 372909.0}, {"date": "2024-07-10", "close": 75.05, "volume": 379006.0}, {"date": "2024-07-11", "close": 77.37, "volume": 390684.0}, {"date": "2024-07-12", "close": 77.47, "volume": 514634.0}, {"date": "2024-07-15", "close": 80.07, "volume": 522312.0}, {"date": "2024-07-16", "close": 83.12, "volume": 650099.0}, {"date": "2024-07-17", "close": 83.08, "volume": 959779.0}, {"date": "2024-07-18", "close": 83.85, "volume": 891557.0}, {"date": "2024-07-19", "close": 83.99, "volume": 712456.0}, {"date": "2024-07-22", "close": 84.47, "volume": 531595.0}, {"date": "2024-07-23", "close": 84.7, "volume": 873950.0}, {"date": "2024-07-24", "close": 82.63, "volume": 1115806.0}, {"date": "2024-07-25", "close": 84.41, "volume": 743878.0}, {"date": "2024-07-26", "close": 87.76, "volume": 1466939.0}, {"date": "2024-07-29", "close": 87.47, "volume": 545142.0}, {"date": "2024-07-30", "close": 88.22, "volume": 577620.0}, {"date": "2024-07-31", "close": 88.59, "volume": 648724.0}, {"date": "2024-08-01", "close": 87.25, "volume": 583448.0}, {"date": "2024-08-02", "close": 83.6, "volume": 541140.0}, {"date": "2024-08-05", "close": 82.45, "volume": 1168683.0}, {"date": "2024-08-06", "close": 83.81, "volume": 408453.0}, {"date": "2024-08-07", "close": 83.06, "volume": 338936.0}, {"date": "2024-08-08", "close": 85.11, "volume": 338523.0}, {"date": "2024-08-09", "close": 85.21, "volume": 312230.0}, {"date": "2024-08-12", "close": 83.9, "volume": 431578.0}, {"date": "2024-08-13", "close": 83.75, "volume": 432665.0}, {"date": "2024-08-14", "close": 84.07, "volume": 408468.0}, {"date": "2024-08-15", "close": 86.47, "volume": 410951.0}, {"date": "2024-08-16", "close": 85.93, "volume": 328385.0}, {"date": "2024-08-19", "close": 86.35, "volume": 277565.0}, {"date": "2024-08-20", "close": 86.1, "volume": 320552.0}, {"date": "2024-08-21", "close": 87.43, "volume": 399702.0}, {"date": "2024-08-22", "close": 88.46, "volume": 521636.0}, {"date": "2024-08-23", "close": 90.56, "volume": 514368.0}, {"date": "2024-08-26", "close": 89.79, "volume": 345308.0}, {"date": "2024-08-27", "close": 89.74, "volume": 380266.0}, {"date": "2024-08-28", "close": 90.7, "volume": 1013746.0}, {"date": "2024-08-29", "close": 91.1, "volume": 469096.0}, {"date": "2024-08-30", "close": 92.75, "volume": 522613.0}, {"date": "2024-09-03", "close": 89.08, "volume": 464655.0}, {"date": "2024-09-04", "close": 88.64, "volume": 475701.0}, {"date": "2024-09-05", "close": 87.41, "volume": 585873.0}, {"date": "2024-09-06", "close": 86.21, "volume": 615933.0}, {"date": "2024-09-09", "close": 86.91, "volume": 543942.0}, {"date": "2024-09-10", "close": 86.88, "volume": 386894.0}, {"date": "2024-09-11", "close": 86.15, "volume": 444700.0}, {"date": "2024-09-12", "close": 86.14, "volume": 481964.0}, {"date": "2024-09-13", "close": 87.38, "volume": 479952.0}, {"date": "2024-09-16", "close": 88.13, "volume": 455404.0}, {"date": "2024-09-17", "close": 88.46, "volume": 840049.0}, {"date": "2024-09-18", "close": 88.57, "volume": 395194.0}, {"date": "2024-09-19", "close": 90.99, "volume": 571135.0}, {"date": "2024-09-20", "close": 91.06, "volume": 1483495.0}, {"date": "2024-09-23", "close": 91.51, "volume": 427269.0}, {"date": "2024-09-24", "close": 92.98, "volume": 501258.0}, {"date": "2024-09-25", "close": 93.18, "volume": 553433.0}, {"date": "2024-09-26", "close": 95.89, "volume": 736469.0}, {"date": "2024-09-27", "close": 96.5, "volume": 952149.0}, {"date": "2024-09-30", "close": 96.07, "volume": 696123.0}, {"date": "2024-10-01", "close": 97.46, "volume": 1012337.0}, {"date": "2024-10-02", "close": 97.27, "volume": 1077165.0}, {"date": "2024-10-03", "close": 97.09, "volume": 703917.0}, {"date": "2024-10-04", "close": 99.05, "volume": 385259.0}, {"date": "2024-10-07", "close": 99.37, "volume": 822586.0}, {"date": "2024-10-08", "close": 97.82, "volume": 607183.0}, {"date": "2024-10-09", "close": 99.3, "volume": 551572.0}, {"date": "2024-10-10", "close": 98.2, "volume": 642007.0}, {"date": "2024-10-11", "close": 100.25, "volume": 604123.0}, {"date": "2024-10-14", "close": 99.8, "volume": 439865.0}, {"date": "2024-10-15", "close": 98.34, "volume": 490812.0}, {"date": "2024-10-16", "close": 99.52, "volume": 351245.0}, {"date": "2024-10-17", "close": 100.35, "volume": 391321.0}, {"date": "2024-10-18", "close": 100.6, "volume": 512352.0}, {"date": "2024-10-21", "close": 99.23, "volume": 357650.0}, {"date": "2024-10-22", "close": 98.4, "volume": 309790.0}, {"date": "2024-10-23", "close": 98.09, "volume": 292142.0}, {"date": "2024-10-24", "close": 99.39, "volume": 340863.0}, {"date": "2024-10-25", "close": 98.49, "volume": 340003.0}, {"date": "2024-10-28", "close": 99.85, "volume": 427451.0}, {"date": "2024-10-29", "close": 100.15, "volume": 945479.0}, {"date": "2024-10-30", "close": 108.08, "volume": 1607852.0}, {"date": "2024-10-31", "close": 106.86, "volume": 815337.0}, {"date": "2024-11-01", "close": 107.27, "volume": 582102.0}, {"date": "2024-11-04", "close": 106.74, "volume": 466964.0}, {"date": "2024-11-05", "close": 109.64, "volume": 559513.0}, {"date": "2024-11-06", "close": 117.26, "volume": 734407.0}, {"date": "2024-11-07", "close": 118.02, "volume": 522060.0}, {"date": "2024-11-08", "close": 118.96, "volume": 510250.0}, {"date": "2024-11-11", "close": 120.01, "volume": 411978.0}, {"date": "2024-11-12", "close": 118.46, "volume": 592316.0}, {"date": "2024-11-13", "close": 118.94, "volume": 726655.0}, {"date": "2024-11-14", "close": 117.67, "volume": 481754.0}, {"date": "2024-11-15", "close": 116.11, "volume": 634086.0}, {"date": "2024-11-18", "close": 117.41, "volume": 671940.0}, {"date": "2024-11-19", "close": 115.98, "volume": 420712.0}, {"date": "2024-11-20", "close": 115.21, "volume": 536304.0}, {"date": "2024-11-21", "close": 118.11, "volume": 446303.0}, {"date": "2024-11-22", "close": 119.65, "volume": 466036.0}, {"date": "2024-11-25", "close": 119.2, "volume": 784151.0}, {"date": "2024-11-26", "close": 119.57, "volume": 347749.0}, {"date": "2024-11-27", "close": 118.58, "volume": 315201.0}, {"date": "2024-11-29", "close": 118.5, "volume": 240400.0}, {"date": "2024-12-02", "close": 116.75, "volume": 720361.0}, {"date": "2024-12-03", "close": 116.96, "volume": 501583.0}, {"date": "2024-12-04", "close": 117.95, "volume": 577765.0}, {"date": "2024-12-05", "close": 117.09, "volume": 656661.0}, {"date": "2024-12-06", "close": 117.42, "volume": 445496.0}, {"date": "2024-12-09", "close": 113.8, "volume": 522938.0}, {"date": "2024-12-10", "close": 113.95, "volume": 562376.0}, {"date": "2024-12-11", "close": 114.43, "volume": 586413.0}, {"date": "2024-12-12", "close": 116.46, "volume": 879374.0}, {"date": "2024-12-13", "close": 116.51, "volume": 741709.0}, {"date": "2024-12-16", "close": 114.54, "volume": 682137.0}, {"date": "2024-12-17", "close": 112.19, "volume": 619487.0}, {"date": "2024-12-18", "close": 106.85, "volume": 789819.0}, {"date": "2024-12-19", "close": 107.22, "volume": 675521.0}, {"date": "2024-12-20", "close": 109.3, "volume": 1718425.0}, {"date": "2024-12-23", "close": 108.36, "volume": 643452.0}, {"date": "2024-12-24", "close": 109.14, "volume": 186073.0}, {"date": "2024-12-26", "close": 110.01, "volume": 449683.0}, {"date": "2024-12-27", "close": 108.74, "volume": 238020.0}, {"date": "2024-12-30", "close": 108.03, "volume": 358851.0}, {"date": "2024-12-31", "close": 108.06, "volume": 459668.0}, {"date": "2025-01-02", "close": 107.67, "volume": 314525.0}, {"date": "2025-01-03", "close": 109.48, "volume": 307279.0}, {"date": "2025-01-06", "close": 109.82, "volume": 504050.0}, {"date": "2025-01-07", "close": 110.25, "volume": 399990.0}, {"date": "2025-01-08", "close": 110.24, "volume": 478741.0}, {"date": "2025-01-10", "close": 108.93, "volume": 480236.0}, {"date": "2025-01-13", "close": 112.24, "volume": 489625.0}, {"date": "2025-01-14", "close": 116.04, "volume": 538344.0}, {"date": "2025-01-15", "close": 116.31, "volume": 415749.0}, {"date": "2025-01-16", "close": 117.56, "volume": 419894.0}, {"date": "2025-01-17", "close": 119.51, "volume": 419128.0}, {"date": "2025-01-21", "close": 120.06, "volume": 649176.0}, {"date": "2025-01-22", "close": 120.11, "volume": 490582.0}, {"date": "2025-01-23", "close": 120.35, "volume": 402997.0}, {"date": "2025-01-24", "close": 119.6, "volume": 320862.0}, {"date": "2025-01-27", "close": 115.34, "volume": 595744.0}, {"date": "2025-01-28", "close": 115.47, "volume": 419303.0}, {"date": "2025-01-29", "close": 116.34, "volume": 383070.0}, {"date": "2025-01-30", "close": 118.71, "volume": 532729.0}, {"date": "2025-01-31", "close": 117.54, "volume": 540112.0}, {"date": "2025-02-03", "close": 112.96, "volume": 757384.0}, {"date": "2025-02-04", "close": 114.54, "volume": 390309.0}, {"date": "2025-02-05", "close": 114.38, "volume": 384102.0}, {"date": "2025-02-06", "close": 115.45, "volume": 471684.0}, {"date": "2025-02-07", "close": 115.8, "volume": 572199.0}, {"date": "2025-02-10", "close": 114.14, "volume": 565891.0}, {"date": "2025-02-11", "close": 114.19, "volume": 559894.0}, {"date": "2025-02-12", "close": 99.96, "volume": 2892768.0}, {"date": "2025-02-13", "close": 101.6, "volume": 1161682.0}, {"date": "2025-02-14", "close": 104.55, "volume": 968145.0}, {"date": "2025-02-18", "close": 103.74, "volume": 843454.0}, {"date": "2025-02-19", "close": 103.78, "volume": 816273.0}, {"date": "2025-02-20", "close": 102.36, "volume": 716692.0}, {"date": "2025-02-21", "close": 100.67, "volume": 667835.0}, {"date": "2025-02-24", "close": 98.54, "volume": 872825.0}, {"date": "2025-02-25", "close": 99.4, "volume": 868260.0}, {"date": "2025-02-26", "close": 100.45, "volume": 567426.0}, {"date": "2025-02-27", "close": 100.46, "volume": 744141.0}, {"date": "2025-02-28", "close": 101.75, "volume": 1043718.0}, {"date": "2025-03-03", "close": 98.55, "volume": 619172.0}, {"date": "2025-03-04", "close": 96.4, "volume": 678943.0}, {"date": "2025-03-05", "close": 97.61, "volume": 718221.0}, {"date": "2025-03-06", "close": 96.04, "volume": 1054538.0}, {"date": "2025-03-07", "close": 97.98, "volume": 716028.0}, {"date": "2025-03-10", "close": 96.03, "volume": 808407.0}, {"date": "2025-03-11", "close": 97.23, "volume": 858421.0}, {"date": "2025-03-12", "close": 96.62, "volume": 702585.0}, {"date": "2025-03-13", "close": 93.57, "volume": 872301.0}, {"date": "2025-03-14", "close": 96.13, "volume": 612692.0}, {"date": "2025-03-17", "close": 97.3, "volume": 669696.0}, {"date": "2025-03-18", "close": 97.55, "volume": 530993.0}, {"date": "2025-03-19", "close": 99.19, "volume": 616050.0}, {"date": "2025-03-20", "close": 98.9, "volume": 601883.0}, {"date": "2025-03-21", "close": 96.64, "volume": 3525461.0}, {"date": "2025-03-24", "close": 100.3, "volume": 1064022.0}, {"date": "2025-03-25", "close": 100.07, "volume": 694660.0}, {"date": "2025-03-26", "close": 99.37, "volume": 734449.0}, {"date": "2025-03-27", "close": 99.04, "volume": 798090.0}, {"date": "2025-03-28", "close": 96.06, "volume": 641296.0}, {"date": "2025-03-31", "close": 95.67, "volume": 1121375.0}, {"date": "2025-04-01", "close": 97.35, "volume": 923782.0}, {"date": "2025-04-02", "close": 98.91, "volume": 695327.0}, {"date": "2025-04-03", "close": 90.48, "volume": 1061509.0}, {"date": "2025-04-04", "close": 85.94, "volume": 1077492.0}, {"date": "2025-04-07", "close": 84.67, "volume": 1291750.0}, {"date": "2025-04-08", "close": 84.41, "volume": 1230926.0}, {"date": "2025-04-09", "close": 92.11, "volume": 998961.0}, {"date": "2025-04-10", "close": 88.63, "volume": 1047656.0}, {"date": "2025-04-11", "close": 88.82, "volume": 840776.0}, {"date": "2025-04-14", "close": 89.41, "volume": 766761.0}, {"date": "2025-04-15", "close": 89.03, "volume": 832058.0}, {"date": "2025-04-16", "close": 88.18, "volume": 1321904.0}, {"date": "2025-04-17", "close": 88.78, "volume": 632211.0}, {"date": "2025-04-21", "close": 85.81, "volume": 661368.0}, {"date": "2025-04-22", "close": 88.39, "volume": 480602.0}, {"date": "2025-04-23", "close": 89.42, "volume": 463772.0}, {"date": "2025-04-24", "close": 92.39, "volume": 665998.0}, {"date": "2025-04-25", "close": 91.79, "volume": 792567.0}, {"date": "2025-04-28", "close": 92.22, "volume": 795840.0}, {"date": "2025-04-29", "close": 92.49, "volume": 864196.0}, {"date": "2025-04-30", "close": 92.24, "volume": 1114966.0}, {"date": "2025-05-01", "close": 93.39, "volume": 935892.0}, {"date": "2025-05-02", "close": 97.25, "volume": 1372990.0}, {"date": "2025-05-05", "close": 98.6, "volume": 887312.0}, {"date": "2025-05-06", "close": 97.12, "volume": 687623.0}, {"date": "2025-05-07", "close": 97.23, "volume": 761788.0}, {"date": "2025-05-08", "close": 98.72, "volume": 486191.0}, {"date": "2025-05-09", "close": 98.71, "volume": 462766.0}, {"date": "2025-05-12", "close": 103.29, "volume": 716736.0}, {"date": "2025-05-13", "close": 104.98, "volume": 631413.0}, {"date": "2025-05-14", "close": 105.07, "volume": 584834.0}, {"date": "2025-05-15", "close": 105.16, "volume": 427502.0}, {"date": "2025-05-16", "close": 106.16, "volume": 693319.0}, {"date": "2025-05-19", "close": 106.15, "volume": 392726.0}, {"date": "2025-05-20", "close": 106.28, "volume": 359555.0}, {"date": "2025-05-21", "close": 103.84, "volume": 390686.0}, {"date": "2025-05-22", "close": 103.53, "volume": 449288.0}, {"date": "2025-05-23", "close": 102.34, "volume": 564574.0}, {"date": "2025-05-27", "close": 104.59, "volume": 474936.0}, {"date": "2025-05-28", "close": 104.24, "volume": 649542.0}, {"date": "2025-05-29", "close": 104.8, "volume": 636288.0}, {"date": "2025-05-30", "close": 103.52, "volume": 963128.0}, {"date": "2025-06-02", "close": 102.01, "volume": 724531.0}, {"date": "2025-06-03", "close": 103.48, "volume": 563014.0}, {"date": "2025-06-04", "close": 102.52, "volume": 600109.0}, {"date": "2025-06-05", "close": 102.52, "volume": 346568.0}, {"date": "2025-06-06", "close": 103.56, "volume": 318583.0}, {"date": "2025-06-09", "close": 101.07, "volume": 826032.0}, {"date": "2025-06-10", "close": 101.55, "volume": 771348.0}, {"date": "2025-06-11", "close": 102.31, "volume": 692967.0}, {"date": "2025-06-12", "close": 101.69, "volume": 1292885.0}, {"date": "2025-06-13", "close": 98.82, "volume": 763513.0}, {"date": "2025-06-16", "close": 95.41, "volume": 1375012.0}, {"date": "2025-06-17", "close": 93.41, "volume": 898813.0}, {"date": "2025-06-18", "close": 92.22, "volume": 882837.0}, {"date": "2025-06-20", "close": 90.8, "volume": 1511114.0}, {"date": "2025-06-23", "close": 92.73, "volume": 867448.0}, {"date": "2025-06-24", "close": 93.43, "volume": 626799.0}, {"date": "2025-06-25", "close": 92.88, "volume": 669382.0}, {"date": "2025-06-26", "close": 94.11, "volume": 664600.0}, {"date": "2025-06-27", "close": 94.66, "volume": 1359797.0}, {"date": "2025-06-30", "close": 94.99, "volume": 799462.0}, {"date": "2025-07-01", "close": 96.7, "volume": 709049.0}, {"date": "2025-07-02", "close": 97.71, "volume": 524612.0}, {"date": "2025-07-03", "close": 97.93, "volume": 828293.0}, {"date": "2025-07-07", "close": 95.06, "volume": 701565.0}, {"date": "2025-07-08", "close": 94.87, "volume": 841789.0}, {"date": "2025-07-09", "close": 94.85, "volume": 711425.0}, {"date": "2025-07-10", "close": 95.51, "volume": 551094.0}, {"date": "2025-07-11", "close": 91.53, "volume": 924922.0}, {"date": "2025-07-14", "close": 90.69, "volume": 674055.0}, {"date": "2025-07-15", "close": 89.55, "volume": 765698.0}, {"date": "2025-07-16", "close": 89.05, "volume": 768763.0}, {"date": "2025-07-17", "close": 88.92, "volume": 1134857.0}, {"date": "2025-07-18", "close": 86.99, "volume": 1280654.0}, {"date": "2025-07-21", "close": 85.58, "volume": 1520251.0}, {"date": "2025-07-22", "close": 86.09, "volume": 1646510.0}, {"date": "2025-07-23", "close": 88.08, "volume": 1016708.0}, {"date": "2025-07-24", "close": 87.99, "volume": 956298.0}, {"date": "2025-07-25", "close": 89.44, "volume": 944022.0}, {"date": "2025-07-28", "close": 88.06, "volume": 990563.0}, {"date": "2025-07-29", "close": 88.3, "volume": 687536.0}, {"date": "2025-07-30", "close": 87.05, "volume": 585233.0}, {"date": "2025-07-31", "close": 90.07, "volume": 1341907.0}, {"date": "2025-08-01", "close": 87.69, "volume": 1290645.0}, {"date": "2025-08-04", "close": 88.0, "volume": 1301889.0}, {"date": "2025-08-05", "close": 86.42, "volume": 2291516.0}, {"date": "2025-08-06", "close": 88.27, "volume": 1209802.0}, {"date": "2025-08-07", "close": 87.41, "volume": 713027.0}, {"date": "2025-08-08", "close": 87.73, "volume": 674703.0}, {"date": "2025-08-11", "close": 88.25, "volume": 786805.0}, {"date": "2025-08-12", "close": 91.25, "volume": 753209.0}, {"date": "2025-08-13", "close": 90.7, "volume": 1655820.0}, {"date": "2025-08-14", "close": 88.87, "volume": 874143.0}, {"date": "2025-08-15", "close": 87.0, "volume": 1321911.0}, {"date": "2025-08-18", "close": 88.4, "volume": 843452.0}, {"date": "2025-08-19", "close": 87.79, "volume": 518369.0}, {"date": "2025-08-20", "close": 87.29, "volume": 638444.0}, {"date": "2025-08-21", "close": 86.45, "volume": 1316081.0}, {"date": "2025-08-22", "close": 89.31, "volume": 706347.0}, {"date": "2025-08-25", "close": 88.36, "volume": 847289.0}, {"date": "2025-08-26", "close": 88.35, "volume": 996394.0}, {"date": "2025-08-27", "close": 89.2, "volume": 771465.0}, {"date": "2025-08-28", "close": 87.74, "volume": 1075768.0}, {"date": "2025-08-29", "close": 87.31, "volume": 823690.0}, {"date": "2025-09-02", "close": 87.76, "volume": 1307752.0}, {"date": "2025-09-03", "close": 88.0, "volume": 1110324.0}, {"date": "2025-09-04", "close": 89.23, "volume": 936333.0}, {"date": "2025-09-05", "close": 90.02, "volume": 800047.0}, {"date": "2025-09-08", "close": 89.98, "volume": 837657.0}, {"date": "2025-09-09", "close": 88.58, "volume": 744096.0}, {"date": "2025-09-10", "close": 88.59, "volume": 601014.0}, {"date": "2025-09-11", "close": 90.5, "volume": 1037428.0}, {"date": "2025-09-12", "close": 88.41, "volume": 587907.0}, {"date": "2025-09-15", "close": 87.73, "volume": 825028.0}, {"date": "2025-09-16", "close": 87.68, "volume": 962575.0}, {"date": "2025-09-17", "close": 87.32, "volume": 962062.0}, {"date": "2025-09-18", "close": 89.03, "volume": 731371.0}, {"date": "2025-09-19", "close": 88.3, "volume": 2225432.0}, {"date": "2025-09-22", "close": 88.38, "volume": 860785.0}, {"date": "2025-09-23", "close": 87.38, "volume": 805309.0}, {"date": "2025-09-24", "close": 86.82, "volume": 715310.0}, {"date": "2025-09-25", "close": 85.33, "volume": 706783.0}, {"date": "2025-09-26", "close": 85.68, "volume": 891833.0}, {"date": "2025-09-29", "close": 84.43, "volume": 818509.0}, {"date": "2025-09-30", "close": 84.88, "volume": 731174.0}, {"date": "2025-10-01", "close": 85.9, "volume": 874331.0}, {"date": "2025-10-02", "close": 86.54, "volume": 814807.0}, {"date": "2025-10-03", "close": 86.47, "volume": 761807.0}, {"date": "2025-10-06", "close": 84.74, "volume": 676494.0}, {"date": "2025-10-07", "close": 83.69, "volume": 1003258.0}, {"date": "2025-10-08", "close": 82.91, "volume": 789856.0}, {"date": "2025-10-09", "close": 81.02, "volume": 601781.0}, {"date": "2025-10-10", "close": 79.47, "volume": 909820.0}, {"date": "2025-10-13", "close": 80.71, "volume": 773046.0}, {"date": "2025-10-14", "close": 82.13, "volume": 844051.0}, {"date": "2025-10-15", "close": 83.1, "volume": 959372.0}, {"date": "2025-10-16", "close": 81.73, "volume": 594880.0}, {"date": "2025-10-17", "close": 80.88, "volume": 670796.0}, {"date": "2025-10-20", "close": 81.38, "volume": 471874.0}, {"date": "2025-10-21", "close": 82.5, "volume": 536848.0}, {"date": "2025-10-22", "close": 82.29, "volume": 1130279.0}, {"date": "2025-10-23", "close": 83.25, "volume": 720856.0}, {"date": "2025-10-24", "close": 82.79, "volume": 597439.0}, {"date": "2025-10-27", "close": 83.4, "volume": 578643.0}, {"date": "2025-10-28", "close": 82.11, "volume": 735908.0}, {"date": "2025-10-29", "close": 81.59, "volume": 1423745.0}, {"date": "2025-10-30", "close": 83.58, "volume": 2387253.0}, {"date": "2025-10-31", "close": 82.55, "volume": 1170123.0}, {"date": "2025-11-03", "close": 81.35, "volume": 1343040.0}, {"date": "2025-11-04", "close": 79.4, "volume": 1148835.0}, {"date": "2025-11-05", "close": 80.76, "volume": 1033316.0}, {"date": "2025-11-06", "close": 81.47, "volume": 1228962.0}, {"date": "2025-11-07", "close": 81.95, "volume": 908439.0}, {"date": "2025-11-10", "close": 82.78, "volume": 884159.0}, {"date": "2025-11-11", "close": 81.98, "volume": 515364.0}, {"date": "2025-11-12", "close": 82.05, "volume": 871132.0}, {"date": "2025-11-13", "close": 82.3, "volume": 831454.0}, {"date": "2025-11-14", "close": 81.73, "volume": 827057.0}, {"date": "2025-11-17", "close": 79.27, "volume": 692587.0}, {"date": "2025-11-18", "close": 79.7, "volume": 784621.0}, {"date": "2025-11-19", "close": 81.29, "volume": 864076.0}, {"date": "2025-11-20", "close": 81.25, "volume": 932413.0}, {"date": "2025-11-21", "close": 84.32, "volume": 1281828.0}, {"date": "2025-11-24", "close": 85.36, "volume": 1251312.0}, {"date": "2025-11-25", "close": 87.84, "volume": 1114876.0}, {"date": "2025-11-26", "close": 89.46, "volume": 1158450.0}, {"date": "2025-11-28", "close": 88.66, "volume": 789727.0}, {"date": "2025-12-01", "close": 89.32, "volume": 1168283.0}, {"date": "2025-12-02", "close": 89.32, "volume": 813240.0}, {"date": "2025-12-03", "close": 90.52, "volume": 710016.0}, {"date": "2025-12-04", "close": 90.45, "volume": 577074.0}, {"date": "2025-12-05", "close": 92.54, "volume": 1267874.0}, {"date": "2025-12-08", "close": 95.08, "volume": 2784162.0}, {"date": "2025-12-09", "close": 93.72, "volume": 897272.0}, {"date": "2025-12-10", "close": 98.15, "volume": 1121460.0}, {"date": "2025-12-11", "close": 99.47, "volume": 1291521.0}, {"date": "2025-12-12", "close": 99.84, "volume": 1240061.0}, {"date": "2025-12-15", "close": 99.42, "volume": 932484.0}, {"date": "2025-12-16", "close": 98.69, "volume": 916709.0}, {"date": "2025-12-17", "close": 98.31, "volume": 1301853.0}, {"date": "2025-12-18", "close": 99.29, "volume": 1183718.0}, {"date": "2025-12-19", "close": 98.72, "volume": 1932644.0}, {"date": "2025-12-22", "close": 100.75, "volume": 776672.0}, {"date": "2025-12-23", "close": 100.48, "volume": 593858.0}, {"date": "2025-12-24", "close": 100.8, "volume": 304863.0}, {"date": "2025-12-26", "close": 100.93, "volume": 331763.0}, {"date": "2025-12-29", "close": 99.85, "volume": 697448.0}, {"date": "2025-12-30", "close": 98.91, "volume": 525774.0}, {"date": "2025-12-31", "close": 97.9, "volume": 623564.0}, {"date": "2026-01-02", "close": 98.94, "volume": 696953.0}, {"date": "2026-01-05", "close": 97.97, "volume": 785437.0}, {"date": "2026-01-06", "close": 101.58, "volume": 1000575.0}, {"date": "2026-01-07", "close": 99.46, "volume": 812501.0}, {"date": "2026-01-08", "close": 102.18, "volume": 1007890.0}, {"date": "2026-01-09", "close": 104.25, "volume": 723598.0}, {"date": "2026-01-12", "close": 105.34, "volume": 647453.0}, {"date": "2026-01-13", "close": 105.96, "volume": 651352.0}, {"date": "2026-01-14", "close": 107.98, "volume": 937846.0}, {"date": "2026-01-15", "close": 111.55, "volume": 1092180.0}, {"date": "2026-01-16", "close": 110.2, "volume": 820556.0}, {"date": "2026-01-20", "close": 109.38, "volume": 951675.0}, {"date": "2026-01-21", "close": 110.96, "volume": 1117437.0}, {"date": "2026-01-22", "close": 111.03, "volume": 731366.0}, {"date": "2026-01-23", "close": 109.57, "volume": 620932.0}, {"date": "2026-01-26", "close": 109.63, "volume": 633765.0}, {"date": "2026-01-27", "close": 110.95, "volume": 645400.0}, {"date": "2026-01-28", "close": 110.59, "volume": 640552.0}, {"date": "2026-01-29", "close": 111.56, "volume": 675305.0}, {"date": "2026-01-30", "close": 108.7, "volume": 859355.0}, {"date": "2026-02-02", "close": 110.24, "volume": 812967.0}, {"date": "2026-02-03", "close": 111.74, "volume": 762482.0}, {"date": "2026-02-04", "close": 114.2, "volume": 1251612.0}, {"date": "2026-02-05", "close": 113.75, "volume": 887394.0}, {"date": "2026-02-06", "close": 115.63, "volume": 863643.0}, {"date": "2026-02-09", "close": 114.97, "volume": 719898.0}, {"date": "2026-02-10", "close": 115.33, "volume": 1216585.0}, {"date": "2026-02-11", "close": 116.45, "volume": 763015.0}, {"date": "2026-02-12", "close": 115.75, "volume": 774406.0}, {"date": "2026-02-13", "close": 117.79, "volume": 692603.0}, {"date": "2026-02-17", "close": 117.46, "volume": 513738.0}, {"date": "2026-02-18", "close": 116.97, "volume": 779408.0}, {"date": "2026-02-19", "close": 117.78, "volume": 809677.0}, {"date": "2026-02-20", "close": 118.85, "volume": 971366.0}, {"date": "2026-02-23", "close": 116.84, "volume": 1003650.0}, {"date": "2026-02-24", "close": 121.99, "volume": 1906972.0}, {"date": "2026-02-25", "close": 122.72, "volume": 1528358.0}, {"date": "2026-02-26", "close": 124.81, "volume": 1370447.0}, {"date": "2026-02-27", "close": 125.3, "volume": 1335996.0}, {"date": "2026-03-02", "close": 126.91, "volume": 977887.0}, {"date": "2026-03-03", "close": 124.8, "volume": 1088593.0}, {"date": "2026-03-04", "close": 126.94, "volume": 1432139.0}, {"date": "2026-03-05", "close": 122.14, "volume": 969317.0}, {"date": "2026-03-06", "close": 116.94, "volume": 1091881.0}, {"date": "2026-03-09", "close": 116.87, "volume": 856809.0}, {"date": "2026-03-10", "close": 114.64, "volume": 756662.0}, {"date": "2026-03-11", "close": 113.18, "volume": 758471.0}, {"date": "2026-03-12", "close": 113.11, "volume": 728465.0}, {"date": "2026-03-13", "close": 112.82, "volume": 795166.0}, {"date": "2026-03-16", "close": 113.39, "volume": 759960.0}, {"date": "2026-03-17", "close": 114.21, "volume": 967561.0}, {"date": "2026-03-18", "close": 113.27, "volume": 991013.0}, {"date": "2026-03-19", "close": 112.19, "volume": 789935.0}, {"date": "2026-03-20", "close": 110.7, "volume": 2152628.0}, {"date": "2026-03-23", "close": 114.66, "volume": 941228.0}, {"date": "2026-03-24", "close": 117.89, "volume": 783693.0}, {"date": "2026-03-25", "close": 118.97, "volume": 567542.0}, {"date": "2026-03-26", "close": 116.32, "volume": 481167.0}, {"date": "2026-03-27", "close": 114.46, "volume": 507493.0}, {"date": "2026-03-30", "close": 112.6, "volume": 597693.0}, {"date": "2026-03-31", "close": 117.06, "volume": 536150.0}, {"date": "2026-04-01", "close": 118.84, "volume": 495051.0}, {"date": "2026-04-02", "close": 117.06, "volume": 355332.0}, {"date": "2026-04-06", "close": 117.46, "volume": 531536.0}, {"date": "2026-04-07", "close": 117.28, "volume": 670626.0}, {"date": "2026-04-08", "close": 125.0, "volume": 659844.0}, {"date": "2026-04-09", "close": 127.48, "volume": 630981.0}, {"date": "2026-04-10", "close": 128.51, "volume": 787536.0}, {"date": "2026-04-13", "close": 129.6, "volume": 863016.0}, {"date": "2026-04-14", "close": 128.26, "volume": 1023677.0}, {"date": "2026-04-15", "close": 125.82, "volume": 945776.0}, {"date": "2026-04-16", "close": 125.7, "volume": 534556.0}, {"date": "2026-04-17", "close": 128.5, "volume": 589574.0}, {"date": "2026-04-20", "close": 129.74, "volume": 640293.0}, {"date": "2026-04-21", "close": 131.34, "volume": 984216.0}, {"date": "2026-04-22", "close": 133.04, "volume": 979308.0}, {"date": "2026-04-23", "close": 136.0, "volume": 756575.0}, {"date": "2026-04-24", "close": 135.51, "volume": 804367.0}, {"date": "2026-04-27", "close": 133.69, "volume": 883280.0}, {"date": "2026-04-28", "close": 130.02, "volume": 708753.0}, {"date": "2026-04-29", "close": 129.1, "volume": 678677.0}, {"date": "2026-04-30", "close": 134.35, "volume": 881419.0}, {"date": "2026-05-01", "close": 131.23, "volume": 738181.0}, {"date": "2026-05-04", "close": 129.04, "volume": 1300374.0}, {"date": "2026-05-05", "close": 127.37, "volume": 1965145.0}, {"date": "2026-05-06", "close": 127.7, "volume": 974337.0}, {"date": "2026-05-07", "close": 123.02, "volume": 973211.0}, {"date": "2026-05-08", "close": 124.18, "volume": 795222.0}, {"date": "2026-05-11", "close": 123.72, "volume": 696879.0}, {"date": "2026-05-12", "close": 119.8, "volume": 807274.0}, {"date": "2026-05-13", "close": 122.47, "volume": 1136106.0}, {"date": "2026-05-14", "close": 122.35, "volume": 802049.0}, {"date": "2026-05-15", "close": 116.99, "volume": 767335.0}, {"date": "2026-05-18", "close": 114.06, "volume": 1292758.0}, {"date": "2026-05-19", "close": 108.01, "volume": 1208711.0}, {"date": "2026-05-20", "close": 108.35, "volume": 1443837.0}, {"date": "2026-05-21", "close": 109.07, "volume": 967669.0}, {"date": "2026-05-22", "close": 109.87, "volume": 1004710.0}, {"date": "2026-05-26", "close": 114.09, "volume": 990496.0}, {"date": "2026-05-27", "close": 113.86, "volume": 776567.0}, {"date": "2026-05-28", "close": 113.52, "volume": 1187754.0}, {"date": "2026-05-29", "close": 113.53, "volume": 1986381.0}, {"date": "2026-06-01", "close": 111.67, "volume": 1083769.0}, {"date": "2026-06-02", "close": 116.14, "volume": 779252.0}, {"date": "2026-06-03", "close": 119.05, "volume": 809590.0}, {"date": "2026-06-04", "close": 118.38, "volume": 732144.0}, {"date": "2026-06-05", "close": 115.75, "volume": 694186.0}, {"date": "2026-06-08", "close": 115.48, "volume": 646324.0}, {"date": "2026-06-09", "close": 117.91, "volume": 829200.0}, {"date": "2026-06-10", "close": 113.82, "volume": 781368.0}, {"date": "2026-06-11", "close": 115.52, "volume": 647767.0}, {"date": "2026-06-12", "close": 117.35, "volume": 676808.0}, {"date": "2026-06-15", "close": 119.47, "volume": 743455.0}, {"date": "2026-06-16", "close": 121.03, "volume": 570330.0}, {"date": "2026-06-17", "close": 118.86, "volume": 696457.0}, {"date": "2026-06-18", "close": 119.1, "volume": 1824258.0}, {"date": "2026-06-22", "close": 121.12, "volume": 864609.0}, {"date": "2026-06-23", "close": 117.0, "volume": 843716.0}, {"date": "2026-06-24", "close": 119.68, "volume": 641264.0}, {"date": "2026-06-25", "close": 124.52, "volume": 514262.0}, {"date": "2026-06-26", "close": 119.84, "volume": 1239710.0}, {"date": "2026-06-29", "close": 115.36, "volume": 1097191.0}, {"date": "2026-06-30", "close": 112.74, "volume": 1192263.0}, {"date": "2026-07-01", "close": 117.46, "volume": 3367686.0}, {"date": "2026-07-02", "close": 116.37, "volume": 12259960.0}, {"date": "2026-07-06", "close": 116.6, "volume": 1232242.0}, {"date": "2026-07-07", "close": 114.17, "volume": 1237440.0}, {"date": "2026-07-08", "close": 111.75, "volume": 1133436.0}, {"date": "2026-07-09", "close": 113.78, "volume": 759589.0}, {"date": "2026-07-10", "close": 114.21, "volume": 501639.0}, {"date": "2026-07-13", "close": 115.98, "volume": 813087.0}, {"date": "2026-07-14", "close": 115.06, "volume": 547234.0}, {"date": "2026-07-15", "close": 114.29, "volume": 675245.0}, {"date": "2026-07-16", "close": 115.49, "volume": 603457.0}, {"date": "2026-07-17", "close": 113.6, "volume": 642415.0}, {"date": "2026-07-20", "close": 113.67, "volume": 717163.0}, {"date": "2026-07-21", "close": 116.21, "volume": 782601.0}, {"date": "2026-07-22", "close": 119.06, "volume": 1017558.0}, {"date": "2026-07-23", "close": 119.64, "volume": 916733.0}, {"date": "2026-07-24", "close": 122.34, "volume": 764237.0}, {"date": "2026-07-27", "close": 121.91, "volume": 1092147.0}, {"date": "2026-07-28", "close": 121.11, "volume": 909760.0}, {"date": "2026-07-29", "close": 114.66, "volume": 1248633.0}, {"date": "2026-07-30", "close": 115.44, "volume": 806230.0}, {"date": "2026-07-31", "close": 114.54, "volume": 693384.0}, {"date": "2026-08-03", "close": 116.31, "volume": 1288945.0}, {"date": "2026-08-04", "close": 122.62, "volume": 2033364.0}, {"date": "2026-08-05", "close": 118.13, "volume": 837187.0}, {"date": "2026-08-06", "close": 116.24, "volume": 584911.0}, {"date": "2026-08-07", "close": 118.88, "volume": 589158.0}], "refreshing": true}