{"ticker": "APO", "overview": {"cik": "1858681", "ticker": "APO", "name": "Apollo Global Management, Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001557288-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-14", "title": "Form SCHEDULE 13D", "accession": "0000950142-26-002356", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002355", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001957799-26-000156", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001858681-26-000046", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-12", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002321", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002310", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002309", "price_sensitive": false}, {"form": "15-12G", "date": "2026-08-11", "title": "FORM 15-12G", "accession": "0000950142-26-002302", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001858681-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001858681-26-000040", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0000950142-26-002287", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0000950142-26-002286", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001858681-26-000036", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-31", "title": "Form 25-NSE", "accession": "0000876661-26-000653", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-10", "title": "FORM 4/A", "accession": "0001557288-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001967897-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001307157-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001853736-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001761271-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001253486-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001279821-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001246102-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001428954-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001366945-26-000008", "price_sensitive": false}]}, "description": "Apollo Global Management, Inc. trades as APO on the NYSE and is registered in the United States, classified under Investment Advice (SIC 6282). Privy Trades holds 336 insider filings for the company, from February 2022 to August 2026. Across those, 14 insiders disclosed 7 open-market purchases totalling $68.58M against 52 sales totalling $1.16B. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 68581821.1762, "sell_n": 52, "sell_sum": 1163586237.5509999, "net": -1095004416.3748, "insiders": 14, "first_date": "2022-02-16", "last_date": "2026-08-14"}, "metrics": {"ticker": "APO", "has_prices": true, "as_of": "2026-08-07", "last": 127.44, "prev_close": 127.99, "change": -0.5499999999999972, "change_pct": -0.004297210719587446, "session_volume": 4050415.0, "vwap_5": 129.89180070364893, "vwap_20": 123.34919406636541, "vwap_60": 125.44690876121584, "vwap_250": 125.79626865030217, "high_52w": 152.7, "low_52w": 100.3, "avg_volume_20": 4120611.0, "sessions": 400, "market_cap": {"value": 73471391856.72, "shares": 576517513.0, "as_of": "2026-05-05", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001557288-26-000012", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Martin Kelly", "who_key": "Kelly Martin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 422535.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "The money boss sells $423K of APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728826000012/0001557288-26-000012-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116141}, {"id": "0000950142-26-002309", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Leon D. Black", "who_key": "BLACK LEON D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014226002309/0000950142-26-002309-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126221}, {"id": "0000950142-26-002310", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "LDB 2014 LLC", "who_key": "LDB 2014 LLC", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1901017/000095014226002310/0000950142-26-002310-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139181}, {"id": "0001366945-26-000008", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Gary D. Cohn", "who_key": "COHN GARY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000136694526000008/0001366945-26-000008-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001428954-26-000005", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Brian Leach", "who_key": "Leach Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000142895426000005/0001428954-26-000005-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001246102-26-000004", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Jessica M. Bibliowicz", "who_key": "BIBLIOWICZ JESSICA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000124610226000004/0001246102-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001279821-26-000004", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Marc A. Beilinson", "who_key": "BEILINSON MARC A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000127982126000004/0001279821-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001253486-26-000006", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Lynn C. Swann", "who_key": "SWANN LYNN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000125348626000006/0001253486-26-000006-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001761271-26-000004", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Mitra O'Neill", "who_key": "O'Neill Mitra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000176127126000004/0001761271-26-000004-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001853736-26-000002", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Kerry Murphy Healey", "who_key": "Healey Kerry Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185373626000002/0001853736-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001307157-26-000002", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Pamela J. Joyner", "who_key": "JOYNER PAMELA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000130715726000002/0001307157-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001967897-26-000002", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Patrick Toomey", "who_key": "Toomey Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000196789726000002/0001967897-26-000002-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001557288-26-000008", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Martin Kelly", "who_key": "Kelly Martin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728826000008/0001557288-26-000008-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211181}, {"id": "0001557288-26-000010", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Martin Kelly", "who_key": "Kelly Martin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728826000010/0001557288-26-000010-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211181}, {"id": "0001748394-26-000005", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "John P. Zito", "who_key": "Zito John P.", "role": "Co-President (see Remarks)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6355707.648999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider sells $6.4M of APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000174839426000005/0001748394-26-000005-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229901}, {"id": "0001272588-26-000006", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Scott Kleinman", "who_key": "KLEINMAN SCOTT", "role": "Co-President (See Remarks), Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000127258826000006/0001272588-26-000006-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229901}, {"id": "0001272588-26-000004", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Scott Kleinman", "who_key": "KLEINMAN SCOTT", "role": "Co-President (See Remarks), Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 415048.10000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000127258826000004/0001272588-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247181}, {"id": "0001557288-26-000006", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Martin Kelly", "who_key": "Kelly Martin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 942514.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO trims $943K of APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728826000006/0001557288-26-000006-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "0001193125-26-216691", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Marc J. Rowan", "who_key": "ROWAN MARC J", "role": "Chief Executive Officer and, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CEO files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000119312526216691/0001193125-26-216691-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257261}, {"id": "0001761271-26-000002", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Mitra O'Neill", "who_key": "O'Neill Mitra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000176127126000002/0001761271-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "0001428954-26-000003", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Brian Leach", "who_key": "Leach Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000142895426000003/0001428954-26-000003-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "0001366945-26-000006", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Gary D. Cohn", "who_key": "COHN GARY D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000136694526000006/0001366945-26-000006-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "0001246102-26-000002", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Jessica M. Bibliowicz", "who_key": "BIBLIOWICZ JESSICA M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Director files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000124610226000002/0001246102-26-000002-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258701}, {"id": "HOUSE-2026-20034500-T6", "src": "CONGRESS", "ticker": "APO", "cik": "", "company": "Apollo Global Management, Inc.", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nApollo Global Management, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in APO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291821}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-669", "src": "CONGRESS", "ticker": "APO", "cik": "", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc. (New) Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys APO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317741}, {"id": "HOUSE-2026-20034285-T10", "src": "CONGRESS", "ticker": "APO", "cik": "", "company": "Apollo Global Management, Inc.", "company_raw": "50 Main Street Trust > Bank of America\nApollo Global Management, Inc.", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads APO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034285.pdf", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337901}, {"id": "0001557288-26-000004", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Martin Kelly", "who_key": "Kelly Martin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 480588.47000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "CFO files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728826000004/0001557288-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001748394-26-000003", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "John P. Zito", "who_key": "Zito John P.", "role": "Co-President (see Remarks)", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1485029.9000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000174839426000003/0001748394-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0001382483-26-000003", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "James C. Zelter", "who_key": "Zelter James C", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39922.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "President files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000138248326000003/0001382483-26-000003-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}, {"id": "0002004215-26-000004", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Whitney Chatterjee", "who_key": "Chatterjee Whitney", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 648774.5700000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "C-suite exec files routine paperwork on APO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000200421526000004/0002004215-26-000004-index.htm", "trade_date": "2026-02-18", "timestamp": "2026-02-18", "mins": 371021}], "recent_buys": [{"id": "0001858681-25-000061", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Pauline Richards", "who_key": "RICHARDS PAULINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 78071.06999999999, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Board member picks up $78K of APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868125000061/0001858681-25-000061-index.htm", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777101}, {"id": "0000950142-25-001009", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "LB 2018 GST Trust", "who_key": "LB 2018 GST Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 67697526.375, "score": 83.0, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider buys $67.7M of APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014225001009/0000950142-25-001009-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831821}, {"id": "0001858681-24-000110", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Mitra O'Neill", "who_key": "O'Neill Mitra", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100053.20000000001, "score": 39.6, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 3 insiders into APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000110/0001858681-24-000110-index.htm", "trade_date": "2024-09-06", "timestamp": "2024-09-06", "mins": 1134221}, {"id": "0001858681-24-000094", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Pauline Richards", "who_key": "RICHARDS PAULINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 246657.04580000002, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "4 insiders now buying APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000094/0001858681-24-000094-index.htm", "trade_date": "2024-08-06", "timestamp": "2024-08-06", "mins": 1178861}, {"id": "0001209191-23-054608", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "A. B. Krongard", "who_key": "Krongard A B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 86719.1104, "score": 38.5, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 4 buying APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123054608/0001209191-23-054608-index.htm", "trade_date": "2023-11-03", "timestamp": "2023-11-03", "mins": 1577741}, {"id": "0001209191-22-048152", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "Walter Joseph Clayton III", "who_key": "Clayton Walter Joseph III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 280349.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "That makes 5 insiders into APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919122048152/0001209191-22-048152-index.htm", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196941}, {"id": "0001209191-22-011071", "src": "INSIDERS", "ticker": "APO", "cik": "1858681", "company": "Apollo Global Management, Inc.", "company_raw": "Apollo Global Management, Inc.", "who": "A. B. Krongard", "who_key": "Krongard A B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 92445.375, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Investment Advice", "country": "United States", "headline": "Insider cluster: 6 buying APO", "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919122011071/0001209191-22-011071-index.htm", "trade_date": "2022-02-16", "timestamp": "2022-02-16", "mins": 2477741}], "institutional": [], "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": "Apollo Global Management, Inc. (New) Common Stock", "new_value": "Apollo Global Management, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001858681", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001858681", "applied": 1, "detected_at": "2026-10-28T09:28:33.197489"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "APO", "new_value": "Apollo Global Management, Inc. (New) Common Stock", "effective": "", "evidence": "APO is listed again under the same company (Apollo Global Management, Inc. (New) Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.824310"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Apollo Global Management, Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", "new_value": "Apollo Global Management, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001858681", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001858681", "applied": 1, "detected_at": "2026-08-03T11:12:12.997352"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "APOS", "new_value": "Apollo Global Management, Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053", "effective": "", "evidence": "APOS is listed again under the same company (Apollo Global Management, Inc. 7.625% Fixed-Rate Resettable Junior Subordinated Notes due 2053)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.559578"}]}, "key_people": [{"who": "Leon D. Black", "who_key": "BLACK LEON D", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 657469111.9399, "net": -657469111.9399, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122637450.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014225002405/0000950142-25-002405-index.htm"}, {"action": "SELL", "amount": 67697526.375, "date": "2025-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014225001008/0000950142-25-001008-index.htm"}, {"action": "SELL", "amount": 71001003.08, "date": "2025-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014225000821/0000950142-25-000821-index.htm"}, {"action": "SELL", "amount": 173477023.98659998, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014224002888/0000950142-24-002888-index.htm"}, {"action": "SELL", "amount": 49817790.0, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014224000746/0000950142-24-000746-index.htm"}, {"action": "SELL", "amount": 172838318.49830002, "date": "2024-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014224000557/0000950142-24-000557-index.htm"}], "latest": {"action": "SELL", "amount": 122637450.0, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014225002405/0000950142-25-002405-index.htm"}}, {"who": "Joshua Harris", "who_key": "HARRIS JOSHUA", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 213265077.6, "net": -213265077.6, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 224335.73, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323008471/0000950103-23-008471-index.htm"}, {"action": "SELL", "amount": 46626680.94, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323008124/0000950103-23-008124-index.htm"}, {"action": "SELL", "amount": 22503474.399999995, "date": "2023-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323007806/0000950103-23-007806-index.htm"}, {"action": "SELL", "amount": 11975444.4, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323007559/0000950103-23-007559-index.htm"}, {"action": "SELL", "amount": 1544578.4, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323007392/0000950103-23-007392-index.htm"}, {"action": "SELL", "amount": 36335591.68, "date": "2023-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323007190/0000950103-23-007190-index.htm"}, {"action": "SELL", "amount": 75012.0, "date": "2023-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323006955/0000950103-23-006955-index.htm"}, {"action": "SELL", "amount": 32420901.4, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323006646/0000950103-23-006646-index.htm"}, {"action": "SELL", "amount": 4054279.68, "date": "2023-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323006276/0000950103-23-006276-index.htm"}, {"action": "SELL", "amount": 57504778.970000006, "date": "2023-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323005933/0000950103-23-005933-index.htm"}], "latest": {"action": "SELL", "amount": 224335.73, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095010323008471/0000950103-23-008471-index.htm"}}, {"who": "James C. Zelter", "who_key": "Zelter James C", "role": "Co-President (See Remarks), Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 141200787.12139997, "net": -141200787.12139997, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86950874.69639997, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000090514824003363/0000905148-24-003363-index.htm"}, {"action": "SELL", "amount": 11014010.5889, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000104/0001858681-24-000104-index.htm"}, {"action": "SELL", "amount": 16374570.0, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000009/0001858681-24-000009-index.htm"}, {"action": "SELL", "amount": 7969591.0, "date": "2023-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123057000/0001209191-23-057000-index.htm"}, {"action": "SELL", "amount": 7538921.25, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123056049/0001209191-23-056049-index.htm"}, {"action": "SELL", "amount": 4814936.8473000005, "date": "2023-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123042428/0001209191-23-042428-index.htm"}, {"action": "SELL", "amount": 4660178.6563, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123042116/0001209191-23-042116-index.htm"}, {"action": "SELL", "amount": 1093392.2985, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123041075/0001209191-23-041075-index.htm"}, {"action": "SELL", "amount": 784311.784, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123038462/0001209191-23-038462-index.htm"}], "latest": {"action": "SELL", "amount": 86950874.69639997, "date": "2024-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000090514824003363/0000905148-24-003363-index.htm"}}, {"who": "Scott Kleinman", "who_key": "KLEINMAN SCOTT", "role": "Co-President (See Remarks), Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 109783828.2147, "net": -109783828.2147, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 86835230.3125, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000132/0001858681-24-000132-index.htm"}, {"action": "SELL", "amount": 22948597.902200002, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000036/0001858681-24-000036-index.htm"}], "latest": {"action": "SELL", "amount": 86835230.3125, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000132/0001858681-24-000132-index.htm"}}, {"who": "LB 2018 GST Trust", "who_key": "LB 2018 GST Trust", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 67697526.375, "sold": 0, "net": 67697526.375, "trades": 1, "top_score": 83.0, "lean": "buying", "history": [{"action": "BUY", "amount": 67697526.375, "date": "2025-04-04", "score": 83.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014225001009/0000950142-25-001009-index.htm"}], "latest": {"action": "BUY", "amount": 67697526.375, "date": "2025-04-04", "score": 83.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000095014225001009/0000950142-25-001009-index.htm"}}, {"who": "Martin Kelly", "who_key": "Kelly Martin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23664005.136, "net": -23664005.136, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 422535.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728826000012/0001557288-26-000012-index.htm"}, {"action": "SELL", "amount": 942514.3, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728826000006/0001557288-26-000006-index.htm"}, {"action": "SELL", "amount": 788433.6, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728825000005/0001557288-25-000005-index.htm"}, {"action": "SELL", "amount": 2249230.336, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868125000129/0001858681-25-000129-index.htm"}, {"action": "SELL", "amount": 530272.0, "date": "2025-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868125000058/0001858681-25-000058-index.htm"}, {"action": "SELL", "amount": 791378.0, "date": "2025-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868125000029/0001858681-25-000029-index.htm"}, {"action": "SELL", "amount": 1736634.0, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000139/0001858681-24-000139-index.htm"}, {"action": "SELL", "amount": 863050.5, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000133/0001858681-24-000133-index.htm"}, {"action": "SELL", "amount": 3338687.0999999996, "date": "2024-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000050/0001858681-24-000050-index.htm"}, {"action": "SELL", "amount": 1527325.8, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000185868124000007/0001858681-24-000007-index.htm"}, {"action": "SELL", "amount": 1721582.0, "date": "2023-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123054607/0001209191-23-054607-index.htm"}, {"action": "SELL", "amount": 1051693.5, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123012716/0001209191-23-012716-index.htm"}, {"action": "SELL", "amount": 2113101.0, "date": "2023-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123009285/0001209191-23-009285-index.htm"}, {"action": "SELL", "amount": 1297615.9999999998, "date": "2022-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919122057607/0001209191-22-057607-index.htm"}, {"action": "SELL", "amount": 1217246.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919122046060/0001209191-22-046060-index.htm"}, {"action": "SELL", "amount": 1152622.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919122034071/0001209191-22-034071-index.htm"}, {"action": "SELL", "amount": 1920084.0, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919122031945/0001209191-22-031945-index.htm"}], "latest": {"action": "SELL", "amount": 422535.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000155728826000012/0001557288-26-000012-index.htm"}}, {"who": "John J. Suydam", "who_key": "Suydam John J", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7100001.0, "net": -7100001.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2400048.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123007067/0001209191-23-007067-index.htm"}, {"action": "SELL", "amount": 4699953.0, "date": "2023-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123005524/0001209191-23-005524-index.htm"}], "latest": {"action": "SELL", "amount": 2400048.0, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000120919123007067/0001209191-23-007067-index.htm"}}, {"who": "John P. Zito", "who_key": "Zito John P.", "role": "Co-President (see Remarks)", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6355707.648999999, "net": -6355707.648999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6355707.648999999, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000174839426000005/0001748394-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 6355707.648999999, "date": "2026-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1858681/000174839426000005/0001748394-26-000005-index.htm"}}], "activity": [{"date": "2026-08-14", "net": -422535.0}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001557288-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-08-14", "title": "Form SCHEDULE 13D", "accession": "0000950142-26-002356", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002355", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001957799-26-000156", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-13", "title": "Material event", "accession": "0001858681-26-000046", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-08-12", "title": "AMENDMENT NO. 1", "accession": "0000950142-26-002321", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002310", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-002309", "price_sensitive": false}, {"form": "15-12G", "date": "2026-08-11", "title": "FORM 15-12G", "accession": "0000950142-26-002302", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001858681-26-000043", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001858681-26-000040", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0000950142-26-002287", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0000950142-26-002286", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001858681-26-000036", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-07-31", "title": "Form 25-NSE", "accession": "0000876661-26-000653", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-10", "title": "FORM 4/A", "accession": "0001557288-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001967897-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001307157-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001853736-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001761271-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001253486-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001279821-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001246102-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001428954-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001366945-26-000008", "price_sensitive": false}], "performance": {"ticker": "APO", "has_prices": true, "summary": {"n": 15, "avg": 0.7209566460619213, "win_rate": 0.8666666666666667, "best": 3.114949951566032, "worst": -0.12724284344610334, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 114.82, "return": 0.1099111653022122}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 108.42, "return": 0.17542888765910344}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 124.32, "return": 0.025096525096525133}, {"who": "RICHARDS PAULINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78071.06999999999, "date": "2025-05-12", "score": 37.9, "ref_price": 143.45, "return": -0.11160683164865802}, {"who": "LB 2018 GST Trust", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 67697526.375, "date": "2025-04-04", "score": 83.0, "ref_price": 108.68, "return": 0.17261685682738304}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 146.02, "return": -0.12724284344610334}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 125.5, "return": 0.015458167330677272}, {"who": "O'Neill Mitra", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100053.20000000001, "date": "2024-09-06", "score": 39.6, "ref_price": 108.0, "return": 0.17999999999999997}, {"who": "RICHARDS PAULINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 246657.04580000002, "date": "2024-08-06", "score": 44.1, "ref_price": 103.46, "return": 0.23178039822153496}, {"who": "Krongard A B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 86719.1104, "date": "2023-11-03", "score": 38.5, "ref_price": 85.03, "return": 0.4987651417146889}, {"who": "Clayton Walter Joseph III", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 280349.0, "date": "2022-08-30", "score": 47.4, "ref_price": 54.95, "return": 1.319199272065514}, {"who": "Krongard A B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92445.375, "date": "2022-02-16", "score": 38.8, "ref_price": 67.96, "return": 0.8752207180694528}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-06-04", "score": 0.0, "ref_price": 57.41, "return": 1.2198223306044245}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 30.97, "return": 3.114949951566032}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 30.97, "return": 3.114949951566032}]}, "price_series": [{"date": "2016-08-08", "close": 18.4, "volume": 1833974.0}, {"date": "2016-08-09", "close": 18.65, "volume": 1093441.0}, {"date": "2016-08-10", "close": 18.5, "volume": 968625.0}, {"date": "2016-08-11", "close": 18.69, "volume": 449630.0}, {"date": "2016-08-12", "close": 18.69, "volume": 505485.0}, {"date": "2016-08-15", "close": 18.88, "volume": 661991.0}, {"date": "2016-08-16", "close": 18.55, "volume": 728973.0}, {"date": "2016-08-17", "close": 18.62, "volume": 917368.0}, {"date": "2016-08-18", "close": 18.64, "volume": 867707.0}, {"date": "2016-08-19", "close": 18.26, "volume": 683825.0}, {"date": "2016-08-22", "close": 18.3, "volume": 632192.0}, {"date": "2016-08-23", "close": 18.33, "volume": 943939.0}, {"date": "2016-08-24", "close": 18.44, "volume": 421770.0}, {"date": "2016-08-25", "close": 18.47, "volume": 419043.0}, {"date": "2016-08-26", "close": 18.46, "volume": 623800.0}, {"date": "2016-08-29", "close": 18.66, "volume": 282361.0}, {"date": "2016-08-30", "close": 18.72, "volume": 419899.0}, {"date": "2016-08-31", "close": 18.62, "volume": 946133.0}, {"date": "2016-09-01", "close": 18.76, "volume": 794501.0}, {"date": "2016-09-02", "close": 18.9, "volume": 761456.0}, {"date": "2016-09-06", "close": 18.51, "volume": 783380.0}, {"date": "2016-09-07", "close": 18.59, "volume": 658851.0}, {"date": "2016-09-08", "close": 18.52, "volume": 544106.0}, {"date": "2016-09-09", "close": 18.36, "volume": 566457.0}, {"date": "2016-09-12", "close": 18.66, "volume": 482486.0}, {"date": "2016-09-13", "close": 18.45, "volume": 743228.0}, {"date": "2016-09-14", "close": 18.06, "volume": 849790.0}, {"date": "2016-09-15", "close": 18.14, "volume": 320295.0}, {"date": "2016-09-16", "close": 17.96, "volume": 424807.0}, {"date": "2016-09-19", "close": 17.94, "volume": 575218.0}, {"date": "2016-09-20", "close": 17.94, "volume": 279580.0}, {"date": "2016-09-21", "close": 18.05, "volume": 324539.0}, {"date": "2016-09-22", "close": 17.97, "volume": 266422.0}, {"date": "2016-09-23", "close": 17.93, "volume": 260548.0}, {"date": "2016-09-26", "close": 17.62, "volume": 410047.0}, {"date": "2016-09-27", "close": 17.66, "volume": 306587.0}, {"date": "2016-09-28", "close": 17.83, "volume": 334245.0}, {"date": "2016-09-29", "close": 17.78, "volume": 817718.0}, {"date": "2016-09-30", "close": 17.96, "volume": 1865452.0}, {"date": "2016-10-03", "close": 18.2, "volume": 745954.0}, {"date": "2016-10-04", "close": 18.15, "volume": 917746.0}, {"date": "2016-10-05", "close": 18.51, "volume": 669928.0}, {"date": "2016-10-06", "close": 18.77, "volume": 812254.0}, {"date": "2016-10-07", "close": 18.64, "volume": 841944.0}, {"date": "2016-10-10", "close": 18.8, "volume": 857299.0}, {"date": "2016-10-11", "close": 18.64, "volume": 659178.0}, {"date": "2016-10-12", "close": 18.69, "volume": 806111.0}, {"date": "2016-10-13", "close": 18.14, "volume": 507487.0}, {"date": "2016-10-14", "close": 17.9, "volume": 557149.0}, {"date": "2016-10-17", "close": 17.49, "volume": 481346.0}, {"date": "2016-10-18", "close": 17.61, "volume": 319025.0}, {"date": "2016-10-19", "close": 17.51, "volume": 247411.0}, {"date": "2016-10-20", "close": 17.7, "volume": 290744.0}, {"date": "2016-10-21", "close": 17.75, "volume": 298769.0}, {"date": "2016-10-24", "close": 17.9, "volume": 433373.0}, {"date": "2016-10-25", "close": 18.17, "volume": 1181762.0}, {"date": "2016-10-26", "close": 18.11, "volume": 318791.0}, {"date": "2016-10-27", "close": 18.25, "volume": 468607.0}, {"date": "2016-10-28", "close": 18.18, "volume": 482639.0}, {"date": "2016-10-31", "close": 18.28, "volume": 294026.0}, {"date": "2016-11-01", "close": 17.98, "volume": 421812.0}, {"date": "2016-11-02", "close": 17.93, "volume": 274810.0}, {"date": "2016-11-03", "close": 17.88, "volume": 349007.0}, {"date": "2016-11-04", "close": 17.67, "volume": 350358.0}, {"date": "2016-11-07", "close": 17.94, "volume": 443030.0}, {"date": "2016-11-08", "close": 18.06, "volume": 375860.0}, {"date": "2016-11-09", "close": 18.06, "volume": 682929.0}, {"date": "2016-11-10", "close": 19.09, "volume": 1878890.0}, {"date": "2016-11-11", "close": 19.24, "volume": 880062.0}, {"date": "2016-11-14", "close": 19.05, "volume": 1262675.0}, {"date": "2016-11-15", "close": 19.28, "volume": 848626.0}, {"date": "2016-11-16", "close": 19.18, "volume": 1351340.0}, {"date": "2016-11-17", "close": 18.99, "volume": 906324.0}, {"date": "2016-11-18", "close": 19.38, "volume": 771058.0}, {"date": "2016-11-21", "close": 19.48, "volume": 596339.0}, {"date": "2016-11-22", "close": 19.51, "volume": 669145.0}, {"date": "2016-11-23", "close": 19.74, "volume": 529552.0}, {"date": "2016-11-25", "close": 20.0, "volume": 474382.0}, {"date": "2016-11-28", "close": 19.43, "volume": 785112.0}, {"date": "2016-11-29", "close": 19.29, "volume": 1154143.0}, {"date": "2016-11-30", "close": 19.26, "volume": 886379.0}, {"date": "2016-12-01", "close": 19.43, "volume": 914680.0}, {"date": "2016-12-02", "close": 19.31, "volume": 633553.0}, {"date": "2016-12-05", "close": 19.25, "volume": 638935.0}, {"date": "2016-12-06", "close": 19.28, "volume": 1574884.0}, {"date": "2016-12-07", "close": 20.0, "volume": 2054051.0}, {"date": "2016-12-08", "close": 20.49, "volume": 1411639.0}, {"date": "2016-12-09", "close": 20.86, "volume": 1326275.0}, {"date": "2016-12-12", "close": 20.18, "volume": 1017667.0}, {"date": "2016-12-13", "close": 20.05, "volume": 1340392.0}, {"date": "2016-12-14", "close": 19.66, "volume": 644040.0}, {"date": "2016-12-15", "close": 19.75, "volume": 759171.0}, {"date": "2016-12-16", "close": 19.72, "volume": 958634.0}, {"date": "2016-12-19", "close": 19.5, "volume": 848430.0}, {"date": "2016-12-20", "close": 19.65, "volume": 1127945.0}, {"date": "2016-12-21", "close": 19.52, "volume": 379128.0}, {"date": "2016-12-22", "close": 19.26, "volume": 519480.0}, {"date": "2016-12-23", "close": 19.15, "volume": 435943.0}, {"date": "2016-12-27", "close": 19.14, "volume": 408331.0}, {"date": "2016-12-28", "close": 19.17, "volume": 626687.0}, {"date": "2016-12-29", "close": 19.31, "volume": 494729.0}, {"date": "2016-12-30", "close": 19.36, "volume": 481657.0}, {"date": "2017-01-03", "close": 19.68, "volume": 1020643.0}, {"date": "2017-01-04", "close": 20.46, "volume": 2235378.0}, {"date": "2017-01-05", "close": 20.5, "volume": 932651.0}, {"date": "2017-01-06", "close": 21.42, "volume": 1526333.0}, {"date": "2017-01-09", "close": 21.32, "volume": 895054.0}, {"date": "2017-01-10", "close": 21.14, "volume": 590814.0}, {"date": "2017-01-11", "close": 21.44, "volume": 1328595.0}, {"date": "2017-01-12", "close": 21.43, "volume": 641693.0}, {"date": "2017-01-13", "close": 21.42, "volume": 459049.0}, {"date": "2017-01-17", "close": 21.04, "volume": 709825.0}, {"date": "2017-01-18", "close": 21.2, "volume": 523127.0}, {"date": "2017-01-19", "close": 20.8, "volume": 3327751.0}, {"date": "2017-01-20", "close": 20.8, "volume": 862121.0}, {"date": "2017-01-23", "close": 20.7, "volume": 734557.0}, {"date": "2017-01-24", "close": 20.83, "volume": 798707.0}, {"date": "2017-01-25", "close": 21.38, "volume": 1309162.0}, {"date": "2017-01-26", "close": 21.68, "volume": 933220.0}, {"date": "2017-01-27", "close": 21.18, "volume": 1786872.0}, {"date": "2017-01-30", "close": 21.03, "volume": 830986.0}, {"date": "2017-01-31", "close": 21.24, "volume": 811121.0}, {"date": "2017-02-01", "close": 21.43, "volume": 619039.0}, {"date": "2017-02-02", "close": 21.7, "volume": 969196.0}, {"date": "2017-02-03", "close": 22.13, "volume": 1794003.0}, {"date": "2017-02-06", "close": 22.14, "volume": 1635608.0}, {"date": "2017-02-07", "close": 22.81, "volume": 2182836.0}, {"date": "2017-02-08", "close": 22.91, "volume": 2463384.0}, {"date": "2017-02-09", "close": 23.55, "volume": 1660276.0}, {"date": "2017-02-10", "close": 23.62, "volume": 1975981.0}, {"date": "2017-02-13", "close": 23.34, "volume": 1240529.0}, {"date": "2017-02-14", "close": 23.34, "volume": 918378.0}, {"date": "2017-02-15", "close": 23.08, "volume": 2502362.0}, {"date": "2017-02-16", "close": 22.21, "volume": 1722743.0}, {"date": "2017-02-17", "close": 22.1, "volume": 1464471.0}, {"date": "2017-02-21", "close": 22.2, "volume": 1568137.0}, {"date": "2017-02-22", "close": 22.25, "volume": 3791967.0}, {"date": "2017-02-23", "close": 21.81, "volume": 1593332.0}, {"date": "2017-02-24", "close": 21.98, "volume": 1799301.0}, {"date": "2017-02-27", "close": 22.37, "volume": 2016795.0}, {"date": "2017-02-28", "close": 22.74, "volume": 2645372.0}, {"date": "2017-03-01", "close": 22.93, "volume": 3915365.0}, {"date": "2017-03-02", "close": 22.31, "volume": 1953460.0}, {"date": "2017-03-03", "close": 22.72, "volume": 1661608.0}, {"date": "2017-03-06", "close": 22.9, "volume": 2791966.0}, {"date": "2017-03-07", "close": 22.75, "volume": 1436225.0}, {"date": "2017-03-08", "close": 22.67, "volume": 1622295.0}, {"date": "2017-03-09", "close": 22.44, "volume": 1224388.0}, {"date": "2017-03-10", "close": 22.82, "volume": 2156073.0}, {"date": "2017-03-13", "close": 23.35, "volume": 3846003.0}, {"date": "2017-03-14", "close": 23.32, "volume": 1885971.0}, {"date": "2017-03-15", "close": 23.71, "volume": 2148568.0}, {"date": "2017-03-16", "close": 23.18, "volume": 1906749.0}, {"date": "2017-03-17", "close": 22.99, "volume": 2004082.0}, {"date": "2017-03-20", "close": 23.35, "volume": 2370571.0}, {"date": "2017-03-21", "close": 23.31, "volume": 3025839.0}, {"date": "2017-03-22", "close": 23.66, "volume": 1938966.0}, {"date": "2017-03-23", "close": 23.5, "volume": 1830556.0}, {"date": "2017-03-24", "close": 23.4, "volume": 1839557.0}, {"date": "2017-03-27", "close": 23.44, "volume": 2453827.0}, {"date": "2017-03-28", "close": 23.49, "volume": 2456885.0}, {"date": "2017-03-29", "close": 23.49, "volume": 1515307.0}, {"date": "2017-03-30", "close": 23.99, "volume": 1461267.0}, {"date": "2017-03-31", "close": 24.32, "volume": 1403077.0}, {"date": "2017-04-03", "close": 24.64, "volume": 1390841.0}, {"date": "2017-04-04", "close": 24.7, "volume": 1040147.0}, {"date": "2017-04-05", "close": 24.97, "volume": 2169590.0}, {"date": "2017-04-06", "close": 25.4, "volume": 2553078.0}, {"date": "2017-04-07", "close": 25.3, "volume": 1031148.0}, {"date": "2017-04-10", "close": 25.51, "volume": 1264609.0}, {"date": "2017-04-11", "close": 25.7, "volume": 1295023.0}, {"date": "2017-04-12", "close": 25.8, "volume": 2365787.0}, {"date": "2017-04-13", "close": 25.62, "volume": 2800168.0}, {"date": "2017-04-17", "close": 26.09, "volume": 2346507.0}, {"date": "2017-04-18", "close": 25.6, "volume": 1842000.0}, {"date": "2017-04-19", "close": 25.46, "volume": 1401305.0}, {"date": "2017-04-20", "close": 25.6, "volume": 787085.0}, {"date": "2017-04-21", "close": 25.01, "volume": 1553917.0}, {"date": "2017-04-24", "close": 25.09, "volume": 1214814.0}, {"date": "2017-04-25", "close": 25.84, "volume": 1278709.0}, {"date": "2017-04-26", "close": 26.37, "volume": 2610829.0}, {"date": "2017-04-27", "close": 27.2, "volume": 2510211.0}, {"date": "2017-04-28", "close": 26.77, "volume": 1307139.0}, {"date": "2017-05-01", "close": 26.85, "volume": 2031991.0}, {"date": "2017-05-02", "close": 26.7, "volume": 1843059.0}, {"date": "2017-05-03", "close": 26.42, "volume": 1215722.0}, {"date": "2017-05-04", "close": 26.16, "volume": 1578314.0}, {"date": "2017-05-05", "close": 26.45, "volume": 885332.0}, {"date": "2017-05-08", "close": 26.64, "volume": 1502301.0}, {"date": "2017-05-09", "close": 27.17, "volume": 2697382.0}, {"date": "2017-05-10", "close": 27.02, "volume": 1019222.0}, {"date": "2017-05-11", "close": 27.06, "volume": 850558.0}, {"date": "2017-05-12", "close": 26.98, "volume": 1167085.0}, {"date": "2017-05-15", "close": 27.11, "volume": 1055903.0}, {"date": "2017-05-16", "close": 27.33, "volume": 1121419.0}, {"date": "2017-05-17", "close": 26.45, "volume": 2395178.0}, {"date": "2017-05-18", "close": 26.22, "volume": 885420.0}, {"date": "2017-05-19", "close": 26.1, "volume": 1967269.0}, {"date": "2017-05-22", "close": 26.96, "volume": 1981296.0}, {"date": "2017-05-23", "close": 27.59, "volume": 1154437.0}, {"date": "2017-05-24", "close": 27.51, "volume": 1366127.0}, {"date": "2017-05-25", "close": 27.65, "volume": 747532.0}, {"date": "2017-05-26", "close": 27.56, "volume": 667631.0}, {"date": "2017-05-30", "close": 27.45, "volume": 887970.0}, {"date": "2017-05-31", "close": 27.03, "volume": 1066304.0}, {"date": "2017-06-01", "close": 27.4, "volume": 970501.0}, {"date": "2017-06-02", "close": 27.47, "volume": 1162608.0}, {"date": "2017-06-05", "close": 26.93, "volume": 1663712.0}, {"date": "2017-06-06", "close": 26.94, "volume": 974506.0}, {"date": "2017-06-07", "close": 27.22, "volume": 1379205.0}, {"date": "2017-06-08", "close": 27.96, "volume": 1495518.0}, {"date": "2017-06-09", "close": 27.43, "volume": 1386842.0}, {"date": "2017-06-12", "close": 27.38, "volume": 1265551.0}, {"date": "2017-06-13", "close": 27.85, "volume": 1284587.0}, {"date": "2017-06-14", "close": 27.5, "volume": 1057505.0}, {"date": "2017-06-15", "close": 27.5, "volume": 637997.0}, {"date": "2017-06-16", "close": 27.51, "volume": 574605.0}, {"date": "2017-06-19", "close": 28.42, "volume": 1335780.0}, {"date": "2017-06-20", "close": 27.51, "volume": 993683.0}, {"date": "2017-06-21", "close": 27.52, "volume": 1063619.0}, {"date": "2017-06-22", "close": 27.49, "volume": 1060089.0}, {"date": "2017-06-23", "close": 27.3, "volume": 664256.0}, {"date": "2017-06-26", "close": 26.23, "volume": 3186551.0}, {"date": "2017-06-27", "close": 25.9, "volume": 1857962.0}, {"date": "2017-06-28", "close": 26.52, "volume": 983655.0}, {"date": "2017-06-29", "close": 26.38, "volume": 783178.0}, {"date": "2017-06-30", "close": 26.45, "volume": 476502.0}, {"date": "2017-07-03", "close": 26.42, "volume": 287516.0}, {"date": "2017-07-05", "close": 26.36, "volume": 1083253.0}, {"date": "2017-07-06", "close": 26.7, "volume": 1015640.0}, {"date": "2017-07-07", "close": 26.34, "volume": 780166.0}, {"date": "2017-07-10", "close": 26.91, "volume": 839311.0}, {"date": "2017-07-11", "close": 27.09, "volume": 779517.0}, {"date": "2017-07-12", "close": 27.01, "volume": 361660.0}, {"date": "2017-07-13", "close": 27.19, "volume": 299992.0}, {"date": "2017-07-14", "close": 27.26, "volume": 477749.0}, {"date": "2017-07-17", "close": 27.25, "volume": 782882.0}, {"date": "2017-07-18", "close": 26.9, "volume": 738592.0}, {"date": "2017-07-19", "close": 27.7, "volume": 815618.0}, {"date": "2017-07-20", "close": 27.87, "volume": 1012208.0}, {"date": "2017-07-21", "close": 27.93, "volume": 781748.0}, {"date": "2017-07-24", "close": 28.0, "volume": 805434.0}, {"date": "2017-07-25", "close": 28.11, "volume": 485967.0}, {"date": "2017-07-26", "close": 28.18, "volume": 795300.0}, {"date": "2017-07-27", "close": 28.06, "volume": 1150914.0}, {"date": "2017-07-28", "close": 27.74, "volume": 767021.0}, {"date": "2017-07-31", "close": 28.1, "volume": 476561.0}, {"date": "2017-08-01", "close": 28.34, "volume": 955345.0}, {"date": "2017-08-02", "close": 28.14, "volume": 1095558.0}, {"date": "2017-08-03", "close": 28.83, "volume": 1392588.0}, {"date": "2017-08-04", "close": 29.0, "volume": 1872558.0}, {"date": "2017-08-07", "close": 29.92, "volume": 2957973.0}, {"date": "2017-08-08", "close": 29.88, "volume": 3169942.0}, {"date": "2017-08-09", "close": 30.02, "volume": 1102150.0}, {"date": "2017-08-10", "close": 29.5, "volume": 1337363.0}, {"date": "2017-08-11", "close": 29.39, "volume": 852885.0}, {"date": "2017-08-14", "close": 29.75, "volume": 910615.0}, {"date": "2017-08-15", "close": 30.4, "volume": 1426673.0}, {"date": "2017-08-16", "close": 30.21, "volume": 793780.0}, {"date": "2017-08-17", "close": 28.93, "volume": 2025528.0}, {"date": "2017-08-18", "close": 29.28, "volume": 1336159.0}, {"date": "2017-08-21", "close": 28.98, "volume": 1290936.0}, {"date": "2017-08-22", "close": 29.46, "volume": 780367.0}, {"date": "2017-08-23", "close": 29.34, "volume": 369854.0}, {"date": "2017-08-24", "close": 29.17, "volume": 839990.0}, {"date": "2017-08-25", "close": 29.23, "volume": 354974.0}, {"date": "2017-08-28", "close": 28.91, "volume": 476467.0}, {"date": "2017-08-29", "close": 28.84, "volume": 387466.0}, {"date": "2017-08-30", "close": 29.39, "volume": 553353.0}, {"date": "2017-08-31", "close": 29.53, "volume": 479694.0}, {"date": "2017-09-01", "close": 29.46, "volume": 592216.0}, {"date": "2017-09-05", "close": 28.61, "volume": 906446.0}, {"date": "2017-09-06", "close": 28.58, "volume": 606846.0}, {"date": "2017-09-07", "close": 28.52, "volume": 644702.0}, {"date": "2017-09-08", "close": 28.45, "volume": 546537.0}, {"date": "2017-09-11", "close": 28.89, "volume": 420300.0}, {"date": "2017-09-12", "close": 28.96, "volume": 280640.0}, {"date": "2017-09-13", "close": 28.6, "volume": 610059.0}, {"date": "2017-09-14", "close": 29.43, "volume": 836980.0}, {"date": "2017-09-15", "close": 29.63, "volume": 428048.0}, {"date": "2017-09-18", "close": 30.06, "volume": 539735.0}, {"date": "2017-09-19", "close": 30.0, "volume": 627498.0}, {"date": "2017-09-20", "close": 30.08, "volume": 392437.0}, {"date": "2017-09-21", "close": 30.33, "volume": 335254.0}, {"date": "2017-09-22", "close": 31.05, "volume": 690113.0}, {"date": "2017-09-25", "close": 30.69, "volume": 995999.0}, {"date": "2017-09-26", "close": 30.12, "volume": 652491.0}, {"date": "2017-09-27", "close": 30.01, "volume": 769269.0}, {"date": "2017-09-28", "close": 30.39, "volume": 734373.0}, {"date": "2017-09-29", "close": 30.1, "volume": 511938.0}, {"date": "2017-10-02", "close": 30.12, "volume": 488797.0}, {"date": "2017-10-03", "close": 30.04, "volume": 565060.0}, {"date": "2017-10-04", "close": 30.38, "volume": 249697.0}, {"date": "2017-10-05", "close": 30.54, "volume": 652672.0}, {"date": "2017-10-06", "close": 30.46, "volume": 399180.0}, {"date": "2017-10-09", "close": 30.56, "volume": 424270.0}, {"date": "2017-10-10", "close": 30.83, "volume": 486896.0}, {"date": "2017-10-11", "close": 30.91, "volume": 216268.0}, {"date": "2017-10-12", "close": 30.84, "volume": 411002.0}, {"date": "2017-10-13", "close": 31.13, "volume": 535263.0}, {"date": "2017-10-16", "close": 31.38, "volume": 461071.0}, {"date": "2017-10-17", "close": 31.75, "volume": 1097218.0}, {"date": "2017-10-18", "close": 31.73, "volume": 707719.0}, {"date": "2017-10-19", "close": 31.86, "volume": 571748.0}, {"date": "2017-10-20", "close": 32.03, "volume": 933578.0}, {"date": "2017-10-23", "close": 32.15, "volume": 1473633.0}, {"date": "2017-10-24", "close": 32.85, "volume": 715577.0}, {"date": "2017-10-25", "close": 32.28, "volume": 1187690.0}, {"date": "2017-10-26", "close": 31.96, "volume": 488945.0}, {"date": "2017-10-27", "close": 32.27, "volume": 417581.0}, {"date": "2017-10-30", "close": 31.45, "volume": 876068.0}, {"date": "2017-10-31", "close": 31.58, "volume": 673461.0}, {"date": "2017-11-01", "close": 31.63, "volume": 1191850.0}, {"date": "2017-11-02", "close": 30.64, "volume": 4045340.0}, {"date": "2017-11-03", "close": 31.29, "volume": 1333735.0}, {"date": "2017-11-06", "close": 31.11, "volume": 488207.0}, {"date": "2017-11-07", "close": 31.4, "volume": 503489.0}, {"date": "2017-11-08", "close": 31.14, "volume": 668745.0}, {"date": "2017-11-09", "close": 30.5, "volume": 847032.0}, {"date": "2017-11-10", "close": 30.39, "volume": 1080466.0}, {"date": "2017-11-13", "close": 29.19, "volume": 1364701.0}, {"date": "2017-11-14", "close": 29.62, "volume": 1046398.0}, {"date": "2017-11-15", "close": 29.01, "volume": 1425537.0}, {"date": "2017-11-16", "close": 29.33, "volume": 1059255.0}, {"date": "2017-11-17", "close": 29.28, "volume": 1917935.0}, {"date": "2017-11-20", "close": 29.92, "volume": 1221189.0}, {"date": "2017-11-21", "close": 30.16, "volume": 998341.0}, {"date": "2017-11-22", "close": 30.43, "volume": 715279.0}, {"date": "2017-11-24", "close": 30.3, "volume": 184451.0}, {"date": "2017-11-27", "close": 30.35, "volume": 833291.0}, {"date": "2017-11-28", "close": 30.56, "volume": 1306716.0}, {"date": "2017-11-29", "close": 30.92, "volume": 946052.0}, {"date": "2017-11-30", "close": 31.31, "volume": 1377075.0}, {"date": "2017-12-01", "close": 30.95, "volume": 976174.0}, {"date": "2017-12-04", "close": 31.05, "volume": 1679503.0}, {"date": "2017-12-05", "close": 30.94, "volume": 456814.0}, {"date": "2017-12-06", "close": 30.29, "volume": 739222.0}, {"date": "2017-12-07", "close": 30.72, "volume": 915390.0}, {"date": "2017-12-08", "close": 31.9, "volume": 1781955.0}, {"date": "2017-12-11", "close": 32.38, "volume": 943562.0}, {"date": "2017-12-12", "close": 32.62, "volume": 836338.0}, {"date": "2017-12-13", "close": 32.17, "volume": 1161830.0}, {"date": "2017-12-14", "close": 32.09, "volume": 642553.0}, {"date": "2017-12-15", "close": 32.31, "volume": 1252033.0}, {"date": "2017-12-18", "close": 32.63, "volume": 523489.0}, {"date": "2017-12-19", "close": 32.5, "volume": 439951.0}, {"date": "2017-12-20", "close": 32.61, "volume": 960206.0}, {"date": "2017-12-21", "close": 33.66, "volume": 1358632.0}, {"date": "2017-12-22", "close": 34.01, "volume": 471015.0}, {"date": "2017-12-26", "close": 33.64, "volume": 292856.0}, {"date": "2017-12-27", "close": 33.42, "volume": 430427.0}, {"date": "2017-12-28", "close": 33.29, "volume": 411211.0}, {"date": "2017-12-29", "close": 33.47, "volume": 675279.0}, {"date": "2018-01-02", "close": 33.6, "volume": 696384.0}, {"date": "2018-01-03", "close": 34.27, "volume": 1349926.0}, {"date": "2018-01-04", "close": 34.31, "volume": 550541.0}, {"date": "2018-01-05", "close": 34.48, "volume": 360546.0}, {"date": "2018-01-08", "close": 34.92, "volume": 470165.0}, {"date": "2018-01-09", "close": 35.69, "volume": 1104606.0}, {"date": "2018-01-10", "close": 35.56, "volume": 703220.0}, {"date": "2018-01-11", "close": 35.89, "volume": 804999.0}, {"date": "2018-01-12", "close": 36.19, "volume": 472992.0}, {"date": "2018-01-16", "close": 35.08, "volume": 826932.0}, {"date": "2018-01-17", "close": 35.42, "volume": 500814.0}, {"date": "2018-01-18", "close": 35.07, "volume": 496741.0}, {"date": "2018-01-19", "close": 34.74, "volume": 2672778.0}, {"date": "2018-01-22", "close": 34.66, "volume": 1030004.0}, {"date": "2018-01-23", "close": 35.39, "volume": 628421.0}, {"date": "2018-01-24", "close": 35.54, "volume": 527641.0}, {"date": "2018-01-25", "close": 36.4, "volume": 1219392.0}, {"date": "2018-01-26", "close": 36.42, "volume": 793796.0}, {"date": "2018-01-29", "close": 35.6, "volume": 1070879.0}, {"date": "2018-01-30", "close": 35.5, "volume": 520077.0}, {"date": "2018-01-31", "close": 35.75, "volume": 1147134.0}, {"date": "2018-02-01", "close": 36.78, "volume": 2056709.0}, {"date": "2018-02-02", "close": 35.9, "volume": 1263169.0}, {"date": "2018-02-05", "close": 34.0, "volume": 2462526.0}, {"date": "2018-02-06", "close": 33.59, "volume": 3227898.0}, {"date": "2018-02-07", "close": 33.75, "volume": 983653.0}, {"date": "2018-02-08", "close": 32.03, "volume": 1513759.0}, {"date": "2018-02-09", "close": 32.33, "volume": 2743767.0}, {"date": "2018-02-12", "close": 33.02, "volume": 1097476.0}, {"date": "2018-02-13", "close": 33.57, "volume": 823791.0}, {"date": "2018-02-14", "close": 34.28, "volume": 880446.0}, {"date": "2018-02-15", "close": 34.52, "volume": 1836217.0}, {"date": "2018-02-16", "close": 34.01, "volume": 1487808.0}, {"date": "2018-02-20", "close": 33.6, "volume": 2630124.0}, {"date": "2018-02-21", "close": 33.84, "volume": 922923.0}, {"date": "2018-02-22", "close": 33.9, "volume": 868210.0}, {"date": "2018-02-23", "close": 34.25, "volume": 548744.0}, {"date": "2018-02-26", "close": 34.15, "volume": 907935.0}, {"date": "2018-02-27", "close": 32.7, "volume": 2286114.0}, {"date": "2018-02-28", "close": 32.8, "volume": 1352800.0}, {"date": "2018-03-01", "close": 31.99, "volume": 1895509.0}, {"date": "2018-03-02", "close": 32.05, "volume": 941464.0}, {"date": "2018-03-05", "close": 32.45, "volume": 553260.0}, {"date": "2018-03-06", "close": 32.85, "volume": 720739.0}, {"date": "2018-03-07", "close": 32.75, "volume": 906364.0}, {"date": "2018-03-08", "close": 33.01, "volume": 611302.0}, {"date": "2018-03-09", "close": 33.56, "volume": 610170.0}, {"date": "2018-03-12", "close": 33.54, "volume": 529641.0}, {"date": "2018-03-13", "close": 33.01, "volume": 505958.0}, {"date": "2018-03-14", "close": 32.83, "volume": 502698.0}, {"date": "2018-03-15", "close": 32.37, "volume": 806881.0}, {"date": "2018-03-16", "close": 32.05, "volume": 486499.0}, {"date": "2018-03-19", "close": 31.27, "volume": 693749.0}, {"date": "2018-03-20", "close": 31.76, "volume": 359107.0}, {"date": "2018-03-21", "close": 31.99, "volume": 415453.0}, {"date": "2018-03-22", "close": 30.52, "volume": 954711.0}, {"date": "2018-03-23", "close": 30.16, "volume": 2280263.0}, {"date": "2018-03-26", "close": 30.51, "volume": 926107.0}, {"date": "2018-03-27", "close": 30.23, "volume": 776643.0}, {"date": "2018-03-28", "close": 29.62, "volume": 1504212.0}, {"date": "2018-03-29", "close": 29.62, "volume": 917475.0}, {"date": "2018-04-02", "close": 29.78, "volume": 1627023.0}, {"date": "2018-04-03", "close": 30.14, "volume": 835678.0}, {"date": "2018-04-04", "close": 30.19, "volume": 831414.0}, {"date": "2018-04-05", "close": 30.21, "volume": 863285.0}, {"date": "2018-04-06", "close": 29.62, "volume": 603776.0}, {"date": "2018-04-09", "close": 29.76, "volume": 1196541.0}, {"date": "2018-04-10", "close": 30.73, "volume": 1204106.0}, {"date": "2018-04-11", "close": 29.81, "volume": 1155309.0}, {"date": "2018-04-12", "close": 29.79, "volume": 766032.0}, {"date": "2018-04-13", "close": 29.13, "volume": 816247.0}, {"date": "2018-04-16", "close": 29.3, "volume": 666859.0}, {"date": "2018-04-17", "close": 29.44, "volume": 895085.0}, {"date": "2018-04-18", "close": 29.21, "volume": 1253201.0}, {"date": "2018-04-19", "close": 29.43, "volume": 1096652.0}, {"date": "2018-04-20", "close": 29.26, "volume": 1139252.0}, {"date": "2018-04-23", "close": 28.89, "volume": 713414.0}, {"date": "2018-04-24", "close": 28.42, "volume": 1573967.0}, {"date": "2018-04-25", "close": 28.1, "volume": 649802.0}, {"date": "2018-04-26", "close": 28.51, "volume": 890218.0}, {"date": "2018-04-27", "close": 28.47, "volume": 1089541.0}, {"date": "2018-04-30", "close": 28.84, "volume": 646327.0}, {"date": "2018-05-01", "close": 28.6, "volume": 1839791.0}, {"date": "2018-05-02", "close": 29.64, "volume": 2011000.0}, {"date": "2018-05-03", "close": 30.67, "volume": 3329430.0}, {"date": "2018-05-04", "close": 31.15, "volume": 1225310.0}, {"date": "2018-05-07", "close": 31.39, "volume": 851873.0}, {"date": "2018-05-08", "close": 30.73, "volume": 1058756.0}, {"date": "2018-05-09", "close": 30.33, "volume": 1418817.0}, {"date": "2018-05-10", "close": 30.56, "volume": 1357724.0}, {"date": "2018-05-11", "close": 30.28, "volume": 1879016.0}, {"date": "2018-05-14", "close": 30.03, "volume": 1481480.0}, {"date": "2018-05-15", "close": 29.72, "volume": 735697.0}, {"date": "2018-05-16", "close": 30.07, "volume": 532411.0}, {"date": "2018-05-17", "close": 29.81, "volume": 629563.0}, {"date": "2018-05-18", "close": 29.28, "volume": 360758.0}, {"date": "2018-05-21", "close": 30.66, "volume": 1286945.0}, {"date": "2018-05-22", "close": 30.65, "volume": 887612.0}, {"date": "2018-05-23", "close": 30.8, "volume": 851063.0}, {"date": "2018-05-24", "close": 31.27, "volume": 1304608.0}, {"date": "2018-05-25", "close": 31.62, "volume": 807248.0}, {"date": "2018-05-29", "close": 31.4, "volume": 752668.0}, {"date": "2018-05-30", "close": 31.48, "volume": 605898.0}, {"date": "2018-05-31", "close": 31.32, "volume": 560641.0}, {"date": "2018-06-01", "close": 32.33, "volume": 1140611.0}, {"date": "2018-06-04", "close": 32.18, "volume": 414866.0}, {"date": "2018-06-05", "close": 32.29, "volume": 410747.0}, {"date": "2018-06-06", "close": 32.23, "volume": 497967.0}, {"date": "2018-06-07", "close": 32.19, "volume": 312593.0}, {"date": "2018-06-08", "close": 32.24, "volume": 383751.0}, {"date": "2018-06-11", "close": 32.33, "volume": 293252.0}, {"date": "2018-06-12", "close": 32.0, "volume": 681018.0}, {"date": "2018-06-13", "close": 32.11, "volume": 1236758.0}, {"date": "2018-06-14", "close": 32.28, "volume": 610574.0}, {"date": "2018-06-15", "close": 32.09, "volume": 523592.0}, {"date": "2018-06-18", "close": 32.19, "volume": 622263.0}, {"date": "2018-06-19", "close": 31.65, "volume": 588737.0}, {"date": "2018-06-20", "close": 31.83, "volume": 452603.0}, {"date": "2018-06-21", "close": 31.69, "volume": 297715.0}, {"date": "2018-06-22", "close": 31.77, "volume": 653440.0}, {"date": "2018-06-25", "close": 30.47, "volume": 847200.0}, {"date": "2018-06-26", "close": 30.88, "volume": 803070.0}, {"date": "2018-06-27", "close": 30.76, "volume": 405565.0}, {"date": "2018-06-28", "close": 31.14, "volume": 481274.0}, {"date": "2018-06-29", "close": 31.87, "volume": 680128.0}, {"date": "2018-07-02", "close": 33.09, "volume": 1066086.0}, {"date": "2018-07-03", "close": 33.85, "volume": 1943547.0}, {"date": "2018-07-05", "close": 34.76, "volume": 1300659.0}, {"date": "2018-07-06", "close": 34.87, "volume": 753545.0}, {"date": "2018-07-09", "close": 35.29, "volume": 1189384.0}, {"date": "2018-07-10", "close": 35.39, "volume": 961784.0}, {"date": "2018-07-11", "close": 35.41, "volume": 599040.0}, {"date": "2018-07-12", "close": 35.88, "volume": 912209.0}, {"date": "2018-07-13", "close": 36.12, "volume": 630907.0}, {"date": "2018-07-16", "close": 35.92, "volume": 530226.0}, {"date": "2018-07-17", "close": 36.02, "volume": 789064.0}, {"date": "2018-07-18", "close": 36.3, "volume": 700635.0}, {"date": "2018-07-19", "close": 35.6, "volume": 697732.0}, {"date": "2018-07-20", "close": 35.4, "volume": 1183563.0}, {"date": "2018-07-23", "close": 35.72, "volume": 395557.0}, {"date": "2018-07-24", "close": 35.85, "volume": 608112.0}, {"date": "2018-07-25", "close": 35.38, "volume": 525150.0}, {"date": "2018-07-26", "close": 34.86, "volume": 633386.0}, {"date": "2018-07-27", "close": 35.03, "volume": 527205.0}, {"date": "2018-07-30", "close": 34.9, "volume": 681820.0}, {"date": "2018-07-31", "close": 35.5, "volume": 491644.0}, {"date": "2018-08-01", "close": 35.08, "volume": 1213242.0}, {"date": "2018-08-02", "close": 34.11, "volume": 2088742.0}, {"date": "2018-08-03", "close": 34.75, "volume": 1409472.0}, {"date": "2018-08-06", "close": 35.26, "volume": 1065456.0}, {"date": "2018-08-07", "close": 35.91, "volume": 1274055.0}, {"date": "2018-08-08", "close": 35.75, "volume": 617895.0}, {"date": "2018-08-09", "close": 35.09, "volume": 443094.0}, {"date": "2018-08-10", "close": 34.54, "volume": 461613.0}, {"date": "2018-08-13", "close": 34.03, "volume": 358683.0}, {"date": "2018-08-14", "close": 34.39, "volume": 441738.0}, {"date": "2018-08-15", "close": 34.19, "volume": 288321.0}, {"date": "2018-08-16", "close": 33.63, "volume": 546614.0}, {"date": "2018-08-17", "close": 33.72, "volume": 472157.0}, {"date": "2018-08-20", "close": 34.21, "volume": 549428.0}, {"date": "2018-08-21", "close": 34.35, "volume": 601823.0}, {"date": "2018-08-22", "close": 34.62, "volume": 302719.0}, {"date": "2018-08-23", "close": 34.5, "volume": 257846.0}, {"date": "2018-08-24", "close": 34.7, "volume": 309780.0}, {"date": "2018-08-27", "close": 34.72, "volume": 330264.0}, {"date": "2018-08-28", "close": 34.75, "volume": 334876.0}, {"date": "2018-08-29", "close": 34.75, "volume": 277716.0}, {"date": "2018-08-30", "close": 34.41, "volume": 232670.0}, {"date": "2018-08-31", "close": 34.53, "volume": 310513.0}, {"date": "2018-09-04", "close": 34.72, "volume": 475938.0}, {"date": "2018-09-05", "close": 34.36, "volume": 419435.0}, {"date": "2018-09-06", "close": 33.99, "volume": 627937.0}, {"date": "2018-09-07", "close": 33.47, "volume": 336646.0}, {"date": "2018-09-10", "close": 33.85, "volume": 818767.0}, {"date": "2018-09-11", "close": 34.28, "volume": 373969.0}, {"date": "2018-09-12", "close": 34.2, "volume": 222456.0}, {"date": "2018-09-13", "close": 34.08, "volume": 422176.0}, {"date": "2018-09-14", "close": 34.4, "volume": 552593.0}, {"date": "2018-09-17", "close": 34.07, "volume": 686268.0}, {"date": "2018-09-18", "close": 34.35, "volume": 630777.0}, {"date": "2018-09-19", "close": 34.44, "volume": 379237.0}, {"date": "2018-09-20", "close": 35.21, "volume": 1529808.0}, {"date": "2018-09-21", "close": 36.07, "volume": 1123462.0}, {"date": "2018-09-24", "close": 35.9, "volume": 843368.0}, {"date": "2018-09-25", "close": 36.12, "volume": 688974.0}, {"date": "2018-09-26", "close": 35.56, "volume": 453021.0}, {"date": "2018-09-27", "close": 34.93, "volume": 717462.0}, {"date": "2018-09-28", "close": 34.55, "volume": 435404.0}, {"date": "2018-10-01", "close": 35.49, "volume": 1065704.0}, {"date": "2018-10-02", "close": 35.43, "volume": 709257.0}, {"date": "2018-10-03", "close": 36.21, "volume": 1785183.0}, {"date": "2018-10-04", "close": 35.15, "volume": 813119.0}, {"date": "2018-10-05", "close": 33.83, "volume": 1735847.0}, {"date": "2018-10-08", "close": 33.07, "volume": 898325.0}, {"date": "2018-10-09", "close": 32.85, "volume": 689863.0}, {"date": "2018-10-10", "close": 31.4, "volume": 2232891.0}, {"date": "2018-10-11", "close": 30.67, "volume": 1877600.0}, {"date": "2018-10-12", "close": 31.06, "volume": 880077.0}, {"date": "2018-10-15", "close": 31.15, "volume": 784731.0}, {"date": "2018-10-16", "close": 31.74, "volume": 831366.0}, {"date": "2018-10-17", "close": 31.68, "volume": 751547.0}, {"date": "2018-10-18", "close": 30.37, "volume": 1022849.0}, {"date": "2018-10-19", "close": 29.49, "volume": 1861669.0}, {"date": "2018-10-22", "close": 29.49, "volume": 1521123.0}, {"date": "2018-10-23", "close": 29.47, "volume": 2188481.0}, {"date": "2018-10-24", "close": 28.35, "volume": 1669197.0}, {"date": "2018-10-25", "close": 29.86, "volume": 1517874.0}, {"date": "2018-10-26", "close": 30.31, "volume": 1614685.0}, {"date": "2018-10-29", "close": 29.53, "volume": 1585920.0}, {"date": "2018-10-30", "close": 29.92, "volume": 1044299.0}, {"date": "2018-10-31", "close": 29.42, "volume": 2571777.0}, {"date": "2018-11-01", "close": 30.59, "volume": 1060356.0}, {"date": "2018-11-02", "close": 29.56, "volume": 1255152.0}, {"date": "2018-11-05", "close": 30.04, "volume": 531961.0}, {"date": "2018-11-06", "close": 30.62, "volume": 329352.0}, {"date": "2018-11-07", "close": 31.75, "volume": 677051.0}, {"date": "2018-11-08", "close": 31.76, "volume": 681245.0}, {"date": "2018-11-09", "close": 30.59, "volume": 603717.0}, {"date": "2018-11-12", "close": 29.45, "volume": 924210.0}, {"date": "2018-11-13", "close": 29.07, "volume": 1628319.0}, {"date": "2018-11-14", "close": 28.24, "volume": 1199257.0}, {"date": "2018-11-15", "close": 28.26, "volume": 1194714.0}, {"date": "2018-11-16", "close": 28.15, "volume": 1759909.0}, {"date": "2018-11-19", "close": 26.59, "volume": 1607724.0}, {"date": "2018-11-20", "close": 26.19, "volume": 2961783.0}, {"date": "2018-11-21", "close": 28.0, "volume": 1171241.0}, {"date": "2018-11-23", "close": 28.7, "volume": 432369.0}, {"date": "2018-11-26", "close": 28.88, "volume": 1112731.0}, {"date": "2018-11-27", "close": 28.11, "volume": 497653.0}, {"date": "2018-11-28", "close": 28.35, "volume": 1326154.0}, {"date": "2018-11-29", "close": 28.59, "volume": 881141.0}, {"date": "2018-11-30", "close": 28.19, "volume": 512424.0}, {"date": "2018-12-03", "close": 28.66, "volume": 871421.0}, {"date": "2018-12-04", "close": 26.45, "volume": 1244844.0}, {"date": "2018-12-06", "close": 26.74, "volume": 1545013.0}, {"date": "2018-12-07", "close": 26.09, "volume": 731442.0}, {"date": "2018-12-10", "close": 25.37, "volume": 1394031.0}, {"date": "2018-12-11", "close": 24.86, "volume": 1359239.0}, {"date": "2018-12-12", "close": 25.38, "volume": 1016496.0}, {"date": "2018-12-13", "close": 24.97, "volume": 1485836.0}, {"date": "2018-12-14", "close": 24.28, "volume": 970204.0}, {"date": "2018-12-17", "close": 24.01, "volume": 1770336.0}, {"date": "2018-12-18", "close": 24.0, "volume": 1482118.0}, {"date": "2018-12-19", "close": 23.41, "volume": 1333643.0}, {"date": "2018-12-20", "close": 22.88, "volume": 1213063.0}, {"date": "2018-12-21", "close": 23.75, "volume": 2647325.0}, {"date": "2018-12-24", "close": 23.75, "volume": 848217.0}, {"date": "2018-12-26", "close": 24.48, "volume": 1791090.0}, {"date": "2018-12-27", "close": 24.46, "volume": 1248890.0}, {"date": "2018-12-28", "close": 24.16, "volume": 2219841.0}, {"date": "2018-12-31", "close": 24.54, "volume": 1329487.0}, {"date": "2019-01-02", "close": 24.82, "volume": 515493.0}, {"date": "2019-01-03", "close": 23.88, "volume": 788740.0}, {"date": "2019-01-04", "close": 25.37, "volume": 655785.0}, {"date": "2019-01-07", "close": 26.26, "volume": 945845.0}, {"date": "2019-01-08", "close": 26.76, "volume": 625593.0}, {"date": "2019-01-09", "close": 26.91, "volume": 942570.0}, {"date": "2019-01-10", "close": 26.5, "volume": 1027492.0}, {"date": "2019-01-11", "close": 26.35, "volume": 1327254.0}, {"date": "2019-01-14", "close": 26.73, "volume": 2279786.0}, {"date": "2019-01-15", "close": 27.3, "volume": 938227.0}, {"date": "2019-01-16", "close": 27.6, "volume": 745734.0}, {"date": "2019-01-17", "close": 27.88, "volume": 654147.0}, {"date": "2019-01-18", "close": 28.55, "volume": 1205914.0}, {"date": "2019-01-22", "close": 27.14, "volume": 1213696.0}, {"date": "2019-01-23", "close": 27.26, "volume": 958144.0}, {"date": "2019-01-24", "close": 27.2, "volume": 427838.0}, {"date": "2019-01-25", "close": 27.91, "volume": 558527.0}, {"date": "2019-01-28", "close": 27.73, "volume": 229836.0}, {"date": "2019-01-29", "close": 27.69, "volume": 294093.0}, {"date": "2019-01-30", "close": 27.68, "volume": 721939.0}, {"date": "2019-01-31", "close": 29.28, "volume": 1199218.0}, {"date": "2019-02-01", "close": 29.35, "volume": 739322.0}, {"date": "2019-02-04", "close": 30.36, "volume": 854086.0}, {"date": "2019-02-05", "close": 30.61, "volume": 939320.0}, {"date": "2019-02-06", "close": 30.31, "volume": 623250.0}, {"date": "2019-02-07", "close": 30.01, "volume": 1093391.0}, {"date": "2019-02-08", "close": 29.83, "volume": 570782.0}, {"date": "2019-02-11", "close": 29.69, "volume": 787341.0}, {"date": "2019-02-12", "close": 30.2, "volume": 1540599.0}, {"date": "2019-02-13", "close": 30.14, "volume": 502399.0}, {"date": "2019-02-14", "close": 29.85, "volume": 853484.0}, {"date": "2019-02-15", "close": 30.24, "volume": 903358.0}, {"date": "2019-02-19", "close": 30.08, "volume": 640433.0}, {"date": "2019-02-20", "close": 29.44, "volume": 697533.0}, {"date": "2019-02-21", "close": 29.1, "volume": 298530.0}, {"date": "2019-02-22", "close": 29.16, "volume": 599713.0}, {"date": "2019-02-25", "close": 29.06, "volume": 1236523.0}, {"date": "2019-02-26", "close": 28.99, "volume": 867269.0}, {"date": "2019-02-27", "close": 29.35, "volume": 564706.0}, {"date": "2019-02-28", "close": 29.3, "volume": 759722.0}, {"date": "2019-03-01", "close": 29.24, "volume": 1017921.0}, {"date": "2019-03-04", "close": 29.34, "volume": 706441.0}, {"date": "2019-03-05", "close": 29.06, "volume": 478988.0}, {"date": "2019-03-06", "close": 28.93, "volume": 359037.0}, {"date": "2019-03-07", "close": 28.53, "volume": 711825.0}, {"date": "2019-03-08", "close": 27.99, "volume": 299033.0}, {"date": "2019-03-11", "close": 28.58, "volume": 395351.0}, {"date": "2019-03-12", "close": 28.34, "volume": 468874.0}, {"date": "2019-03-13", "close": 28.81, "volume": 464972.0}, {"date": "2019-03-14", "close": 28.94, "volume": 402487.0}, {"date": "2019-03-15", "close": 29.11, "volume": 542819.0}, {"date": "2019-03-18", "close": 29.78, "volume": 728254.0}, {"date": "2019-03-19", "close": 29.26, "volume": 489315.0}, {"date": "2019-03-20", "close": 28.81, "volume": 971257.0}, {"date": "2019-03-21", "close": 29.59, "volume": 1153412.0}, {"date": "2019-03-22", "close": 28.0, "volume": 805015.0}, {"date": "2019-03-25", "close": 27.93, "volume": 667523.0}, {"date": "2019-03-26", "close": 28.31, "volume": 586702.0}, {"date": "2019-03-27", "close": 27.9, "volume": 682906.0}, {"date": "2019-03-28", "close": 28.0, "volume": 519611.0}, {"date": "2019-03-29", "close": 28.25, "volume": 610022.0}, {"date": "2019-04-01", "close": 28.65, "volume": 528765.0}, {"date": "2019-04-02", "close": 28.32, "volume": 529187.0}, {"date": "2019-04-03", "close": 28.68, "volume": 602526.0}, {"date": "2019-04-04", "close": 28.41, "volume": 576107.0}, {"date": "2019-04-05", "close": 28.6, "volume": 426307.0}, {"date": "2019-04-08", "close": 28.52, "volume": 893414.0}, {"date": "2019-04-09", "close": 28.12, "volume": 570321.0}, {"date": "2019-04-10", "close": 28.65, "volume": 524255.0}, {"date": "2019-04-11", "close": 28.68, "volume": 411261.0}, {"date": "2019-04-12", "close": 29.15, "volume": 559900.0}, {"date": "2019-04-15", "close": 28.98, "volume": 459993.0}, {"date": "2019-04-16", "close": 29.66, "volume": 1345378.0}, {"date": "2019-04-17", "close": 29.95, "volume": 852251.0}, {"date": "2019-04-18", "close": 31.65, "volume": 2866977.0}, {"date": "2019-04-22", "close": 32.41, "volume": 2320969.0}, {"date": "2019-04-23", "close": 32.33, "volume": 2242111.0}, {"date": "2019-04-24", "close": 32.42, "volume": 599260.0}, {"date": "2019-04-25", "close": 32.39, "volume": 359368.0}, {"date": "2019-04-26", "close": 32.89, "volume": 507170.0}, {"date": "2019-04-29", "close": 33.17, "volume": 968240.0}, {"date": "2019-04-30", "close": 32.69, "volume": 658032.0}, {"date": "2019-05-01", "close": 32.78, "volume": 2805763.0}, {"date": "2019-05-02", "close": 33.04, "volume": 3016711.0}, {"date": "2019-05-03", "close": 33.38, "volume": 1557508.0}, {"date": "2019-05-06", "close": 32.77, "volume": 971430.0}, {"date": "2019-05-07", "close": 31.9, "volume": 1387351.0}, {"date": "2019-05-08", "close": 32.49, "volume": 1081059.0}, {"date": "2019-05-09", "close": 32.46, "volume": 894049.0}, {"date": "2019-05-10", "close": 32.79, "volume": 711864.0}, {"date": "2019-05-13", "close": 31.55, "volume": 1186102.0}, {"date": "2019-05-14", "close": 32.7, "volume": 2385302.0}, {"date": "2019-05-15", "close": 32.77, "volume": 793978.0}, {"date": "2019-05-16", "close": 33.16, "volume": 1285798.0}, {"date": "2019-05-17", "close": 32.79, "volume": 1368474.0}, {"date": "2019-05-20", "close": 32.13, "volume": 898210.0}, {"date": "2019-05-21", "close": 32.88, "volume": 1291182.0}, {"date": "2019-05-22", "close": 32.88, "volume": 1045553.0}, {"date": "2019-05-23", "close": 31.94, "volume": 972637.0}, {"date": "2019-05-24", "close": 31.81, "volume": 960094.0}, {"date": "2019-05-28", "close": 31.07, "volume": 513644.0}, {"date": "2019-05-29", "close": 30.65, "volume": 609583.0}, {"date": "2019-05-30", "close": 30.66, "volume": 595923.0}, {"date": "2019-05-31", "close": 29.41, "volume": 1468938.0}, {"date": "2019-06-03", "close": 29.92, "volume": 1029372.0}, {"date": "2019-06-04", "close": 30.88, "volume": 770821.0}, {"date": "2019-06-05", "close": 31.53, "volume": 958020.0}, {"date": "2019-06-06", "close": 31.84, "volume": 996783.0}, {"date": "2019-06-07", "close": 32.65, "volume": 1876442.0}, {"date": "2019-06-10", "close": 32.86, "volume": 1252660.0}, {"date": "2019-06-11", "close": 32.95, "volume": 483572.0}, {"date": "2019-06-12", "close": 32.77, "volume": 625409.0}, {"date": "2019-06-13", "close": 33.35, "volume": 826897.0}, {"date": "2019-06-14", "close": 33.36, "volume": 653973.0}, {"date": "2019-06-17", "close": 33.26, "volume": 1647407.0}, {"date": "2019-06-18", "close": 33.46, "volume": 1343065.0}, {"date": "2019-06-19", "close": 34.12, "volume": 1036464.0}, {"date": "2019-06-20", "close": 34.18, "volume": 1442311.0}, {"date": "2019-06-21", "close": 34.02, "volume": 698565.0}, {"date": "2019-06-24", "close": 33.32, "volume": 1272529.0}, {"date": "2019-06-25", "close": 33.37, "volume": 1259180.0}, {"date": "2019-06-26", "close": 33.52, "volume": 1713581.0}, {"date": "2019-06-27", "close": 34.25, "volume": 1250493.0}, {"date": "2019-06-28", "close": 34.3, "volume": 1944662.0}, {"date": "2019-07-01", "close": 35.28, "volume": 2144754.0}, {"date": "2019-07-02", "close": 35.69, "volume": 2594724.0}, {"date": "2019-07-03", "close": 35.66, "volume": 1487483.0}, {"date": "2019-07-05", "close": 35.78, "volume": 933190.0}, {"date": "2019-07-08", "close": 35.15, "volume": 1228860.0}, {"date": "2019-07-09", "close": 35.75, "volume": 1708060.0}, {"date": "2019-07-10", "close": 35.86, "volume": 1580426.0}, {"date": "2019-07-11", "close": 35.86, "volume": 3227461.0}, {"date": "2019-07-12", "close": 35.81, "volume": 915567.0}, {"date": "2019-07-15", "close": 35.38, "volume": 870256.0}, {"date": "2019-07-16", "close": 35.58, "volume": 1256501.0}, {"date": "2019-07-17", "close": 34.94, "volume": 1033344.0}, {"date": "2019-07-18", "close": 34.25, "volume": 2876047.0}, {"date": "2019-07-19", "close": 34.23, "volume": 1203398.0}, {"date": "2019-07-22", "close": 35.15, "volume": 1420276.0}, {"date": "2019-07-23", "close": 35.17, "volume": 1016693.0}, {"date": "2019-07-24", "close": 36.1, "volume": 1328005.0}, {"date": "2019-07-25", "close": 36.05, "volume": 740136.0}, {"date": "2019-07-26", "close": 36.14, "volume": 1285362.0}, {"date": "2019-07-29", "close": 35.32, "volume": 1220067.0}, {"date": "2019-07-30", "close": 35.05, "volume": 1429781.0}, {"date": "2019-07-31", "close": 33.0, "volume": 4031991.0}, {"date": "2019-08-01", "close": 31.65, "volume": 4376681.0}, {"date": "2019-08-02", "close": 31.53, "volume": 2071436.0}, {"date": "2019-08-05", "close": 31.43, "volume": 2142925.0}, {"date": "2019-08-06", "close": 33.26, "volume": 1982254.0}, {"date": "2019-08-07", "close": 33.88, "volume": 1981410.0}, {"date": "2019-08-08", "close": 34.0, "volume": 2286953.0}, {"date": "2019-08-09", "close": 32.84, "volume": 1451832.0}, {"date": "2019-08-12", "close": 33.07, "volume": 819010.0}, {"date": "2019-08-13", "close": 33.59, "volume": 1564231.0}, {"date": "2019-08-14", "close": 32.12, "volume": 1920545.0}, {"date": "2019-08-15", "close": 31.11, "volume": 1492953.0}, {"date": "2019-08-16", "close": 32.0, "volume": 1630151.0}, {"date": "2019-08-19", "close": 33.66, "volume": 3994062.0}, {"date": "2019-08-20", "close": 34.8, "volume": 3080513.0}, {"date": "2019-08-21", "close": 35.55, "volume": 2244237.0}, {"date": "2019-08-22", "close": 36.56, "volume": 3399769.0}, {"date": "2019-08-23", "close": 35.75, "volume": 2085106.0}, {"date": "2019-08-26", "close": 36.29, "volume": 1874984.0}, {"date": "2019-08-27", "close": 36.6, "volume": 2162886.0}, {"date": "2019-08-28", "close": 37.11, "volume": 1428558.0}, {"date": "2019-08-29", "close": 37.44, "volume": 1367216.0}, {"date": "2019-08-30", "close": 37.73, "volume": 887109.0}, {"date": "2019-09-03", "close": 36.9, "volume": 2023667.0}, {"date": "2019-09-04", "close": 38.86, "volume": 3717243.0}, {"date": "2019-09-05", "close": 40.95, "volume": 13894580.0}, {"date": "2019-09-06", "close": 40.68, "volume": 6492308.0}, {"date": "2019-09-09", "close": 40.96, "volume": 4468265.0}, {"date": "2019-09-10", "close": 39.73, "volume": 3379315.0}, {"date": "2019-09-11", "close": 40.3, "volume": 3960842.0}, {"date": "2019-09-12", "close": 40.58, "volume": 3321899.0}, {"date": "2019-09-13", "close": 40.18, "volume": 2265848.0}, {"date": "2019-09-16", "close": 40.56, "volume": 2761517.0}, {"date": "2019-09-17", "close": 40.63, "volume": 1865884.0}, {"date": "2019-09-18", "close": 40.7, "volume": 4887229.0}, {"date": "2019-09-19", "close": 40.88, "volume": 5499828.0}, {"date": "2019-09-20", "close": 40.06, "volume": 6852319.0}, {"date": "2019-09-23", "close": 40.13, "volume": 4282355.0}, {"date": "2019-09-24", "close": 40.2, "volume": 5315534.0}, {"date": "2019-09-25", "close": 40.36, "volume": 1854363.0}, {"date": "2019-09-26", "close": 40.55, "volume": 1491579.0}, {"date": "2019-09-27", "close": 38.88, "volume": 3231255.0}, {"date": "2019-09-30", "close": 37.82, "volume": 2127619.0}, {"date": "2019-10-01", "close": 37.08, "volume": 1697230.0}, {"date": "2019-10-02", "close": 35.71, "volume": 3283981.0}, {"date": "2019-10-03", "close": 36.88, "volume": 3484860.0}, {"date": "2019-10-04", "close": 37.59, "volume": 2808121.0}, {"date": "2019-10-07", "close": 37.99, "volume": 2388933.0}, {"date": "2019-10-08", "close": 37.85, "volume": 2355589.0}, {"date": "2019-10-09", "close": 38.69, "volume": 1250136.0}, {"date": "2019-10-10", "close": 38.93, "volume": 990731.0}, {"date": "2019-10-11", "close": 38.72, "volume": 1655317.0}, {"date": "2019-10-14", "close": 38.67, "volume": 5448498.0}, {"date": "2019-10-15", "close": 39.4, "volume": 1419232.0}, {"date": "2019-10-16", "close": 39.45, "volume": 1139192.0}, {"date": "2019-10-17", "close": 40.03, "volume": 1078063.0}, {"date": "2019-10-18", "close": 39.97, "volume": 983875.0}, {"date": "2019-10-21", "close": 39.97, "volume": 2028333.0}, {"date": "2019-10-22", "close": 39.82, "volume": 898372.0}, {"date": "2019-10-23", "close": 41.28, "volume": 2472767.0}, {"date": "2019-10-24", "close": 41.16, "volume": 2595228.0}, {"date": "2019-10-25", "close": 41.21, "volume": 1038569.0}, {"date": "2019-10-28", "close": 41.25, "volume": 2662086.0}, {"date": "2019-10-29", "close": 41.22, "volume": 1024758.0}, {"date": "2019-10-30", "close": 41.0, "volume": 2135683.0}, {"date": "2019-10-31", "close": 41.16, "volume": 2138711.0}, {"date": "2019-11-01", "close": 43.25, "volume": 2596558.0}, {"date": "2019-11-04", "close": 43.72, "volume": 2486907.0}, {"date": "2019-11-05", "close": 43.71, "volume": 1556428.0}, {"date": "2019-11-06", "close": 42.87, "volume": 1639336.0}, {"date": "2019-11-07", "close": 42.57, "volume": 2089050.0}, {"date": "2019-11-08", "close": 42.27, "volume": 2238351.0}, {"date": "2019-11-11", "close": 42.43, "volume": 1649649.0}, {"date": "2019-11-12", "close": 42.9, "volume": 1774309.0}, {"date": "2019-11-13", "close": 43.17, "volume": 3129165.0}, {"date": "2019-11-14", "close": 43.7, "volume": 1771505.0}, {"date": "2019-11-15", "close": 43.93, "volume": 759683.0}, {"date": "2019-11-18", "close": 43.7, "volume": 1600286.0}, {"date": "2019-11-19", "close": 42.82, "volume": 1353998.0}, {"date": "2019-11-20", "close": 42.83, "volume": 1837068.0}, {"date": "2019-11-21", "close": 42.37, "volume": 674857.0}, {"date": "2019-11-22", "close": 42.44, "volume": 567212.0}, {"date": "2019-11-25", "close": 43.23, "volume": 1013415.0}, {"date": "2019-11-26", "close": 43.26, "volume": 3102347.0}, {"date": "2019-11-27", "close": 44.2, "volume": 1448552.0}, {"date": "2019-11-29", "close": 43.8, "volume": 413100.0}, {"date": "2019-12-02", "close": 43.08, "volume": 1984749.0}, {"date": "2019-12-03", "close": 42.82, "volume": 2131440.0}, {"date": "2019-12-04", "close": 43.74, "volume": 1276323.0}, {"date": "2019-12-05", "close": 44.54, "volume": 2311294.0}, {"date": "2019-12-06", "close": 44.65, "volume": 2631182.0}, {"date": "2019-12-09", "close": 43.83, "volume": 1697111.0}, {"date": "2019-12-10", "close": 44.29, "volume": 2097650.0}, {"date": "2019-12-11", "close": 44.96, "volume": 1808329.0}, {"date": "2019-12-12", "close": 44.47, "volume": 1144085.0}, {"date": "2019-12-13", "close": 44.41, "volume": 874652.0}, {"date": "2019-12-16", "close": 46.48, "volume": 5475506.0}, {"date": "2019-12-17", "close": 46.39, "volume": 2741055.0}, {"date": "2019-12-18", "close": 46.81, "volume": 1900409.0}, {"date": "2019-12-19", "close": 47.72, "volume": 2391090.0}, {"date": "2019-12-20", "close": 48.25, "volume": 12432380.0}, {"date": "2019-12-23", "close": 47.31, "volume": 2267115.0}, {"date": "2019-12-24", "close": 47.7, "volume": 326097.0}, {"date": "2019-12-26", "close": 47.88, "volume": 598095.0}, {"date": "2019-12-27", "close": 48.07, "volume": 607359.0}, {"date": "2019-12-30", "close": 47.7, "volume": 901126.0}, {"date": "2019-12-31", "close": 47.71, "volume": 1220163.0}, {"date": "2020-01-02", "close": 47.66, "volume": 1376396.0}, {"date": "2020-01-03", "close": 47.31, "volume": 1026526.0}, {"date": "2020-01-06", "close": 47.58, "volume": 1374420.0}, {"date": "2020-01-07", "close": 47.63, "volume": 678593.0}, {"date": "2020-01-08", "close": 48.65, "volume": 1499006.0}, {"date": "2020-01-09", "close": 49.81, "volume": 2987219.0}, {"date": "2020-01-10", "close": 49.87, "volume": 1527303.0}, {"date": "2020-01-13", "close": 50.11, "volume": 1727218.0}, {"date": "2020-01-14", "close": 48.97, "volume": 1956737.0}, {"date": "2020-01-15", "close": 48.81, "volume": 1243900.0}, {"date": "2020-01-16", "close": 49.08, "volume": 2973575.0}, {"date": "2020-01-17", "close": 50.36, "volume": 2642482.0}, {"date": "2020-01-21", "close": 50.76, "volume": 1545603.0}, {"date": "2020-01-22", "close": 52.01, "volume": 1543493.0}, {"date": "2020-01-23", "close": 52.14, "volume": 1950862.0}, {"date": "2020-01-24", "close": 51.01, "volume": 1479190.0}, {"date": "2020-01-27", "close": 49.85, "volume": 1759660.0}, {"date": "2020-01-28", "close": 50.75, "volume": 1404055.0}, {"date": "2020-01-29", "close": 51.16, "volume": 2627191.0}, {"date": "2020-01-30", "close": 46.63, "volume": 8452170.0}, {"date": "2020-01-31", "close": 47.32, "volume": 4165514.0}, {"date": "2020-02-03", "close": 45.94, "volume": 3254124.0}, {"date": "2020-02-04", "close": 47.06, "volume": 1985596.0}, {"date": "2020-02-05", "close": 47.96, "volume": 1655762.0}, {"date": "2020-02-06", "close": 47.05, "volume": 2291681.0}, {"date": "2020-02-07", "close": 47.36, "volume": 2052318.0}, {"date": "2020-02-10", "close": 46.62, "volume": 2037678.0}, {"date": "2020-02-11", "close": 46.84, "volume": 1409538.0}, {"date": "2020-02-12", "close": 46.34, "volume": 1237394.0}, {"date": "2020-02-13", "close": 45.79, "volume": 2661998.0}, {"date": "2020-02-14", "close": 45.71, "volume": 1524402.0}, {"date": "2020-02-18", "close": 45.67, "volume": 1500723.0}, {"date": "2020-02-19", "close": 46.57, "volume": 1636485.0}, {"date": "2020-02-20", "close": 46.45, "volume": 1256900.0}, {"date": "2020-02-21", "close": 45.69, "volume": 2031540.0}, {"date": "2020-02-24", "close": 44.92, "volume": 2475013.0}, {"date": "2020-02-25", "close": 43.17, "volume": 1978522.0}, {"date": "2020-02-26", "close": 43.2, "volume": 1862318.0}, {"date": "2020-02-27", "close": 42.31, "volume": 2833725.0}, {"date": "2020-02-28", "close": 41.66, "volume": 4729244.0}, {"date": "2020-03-02", "close": 43.39, "volume": 3216721.0}, {"date": "2020-03-03", "close": 42.81, "volume": 2118666.0}, {"date": "2020-03-04", "close": 42.94, "volume": 2476046.0}, {"date": "2020-03-05", "close": 42.74, "volume": 4115216.0}, {"date": "2020-03-06", "close": 40.5, "volume": 3942241.0}, {"date": "2020-03-09", "close": 34.06, "volume": 4771239.0}, {"date": "2020-03-10", "close": 35.44, "volume": 3700206.0}, {"date": "2020-03-11", "close": 33.92, "volume": 3793205.0}, {"date": "2020-03-12", "close": 30.1, "volume": 5056635.0}, {"date": "2020-03-13", "close": 35.95, "volume": 4319956.0}, {"date": "2020-03-16", "close": 31.15, "volume": 4739500.0}, {"date": "2020-03-17", "close": 31.2, "volume": 5416248.0}, {"date": "2020-03-18", "close": 30.0, "volume": 8310414.0}, {"date": "2020-03-19", "close": 29.89, "volume": 4287953.0}, {"date": "2020-03-20", "close": 26.84, "volume": 4638437.0}, {"date": "2020-03-23", "close": 23.8, "volume": 4032269.0}, {"date": "2020-03-24", "close": 27.48, "volume": 5971956.0}, {"date": "2020-03-25", "close": 34.69, "volume": 7012315.0}, {"date": "2020-03-26", "close": 37.7, "volume": 4341617.0}, {"date": "2020-03-27", "close": 35.46, "volume": 2305518.0}, {"date": "2020-03-30", "close": 35.45, "volume": 1831669.0}, {"date": "2020-03-31", "close": 33.5, "volume": 1497666.0}, {"date": "2020-04-01", "close": 29.96, "volume": 2956419.0}, {"date": "2020-04-02", "close": 30.97, "volume": 1534838.0}, {"date": "2020-04-03", "close": 31.92, "volume": 1773200.0}, {"date": "2020-04-06", "close": 35.92, "volume": 4102999.0}, {"date": "2020-04-07", "close": 35.08, "volume": 2998414.0}, {"date": "2020-04-08", "close": 37.27, "volume": 2864537.0}, {"date": "2020-04-09", "close": 39.16, "volume": 3831924.0}, {"date": "2020-04-13", "close": 36.13, "volume": 3226491.0}, {"date": "2020-04-14", "close": 36.36, "volume": 2563380.0}, {"date": "2020-04-15", "close": 34.02, "volume": 2219734.0}, {"date": "2020-04-16", "close": 36.33, "volume": 1409946.0}, {"date": "2020-04-17", "close": 38.87, "volume": 1976064.0}, {"date": "2020-04-20", "close": 37.27, "volume": 1845837.0}, {"date": "2020-04-21", "close": 35.5, "volume": 1914832.0}, {"date": "2020-04-22", "close": 36.12, "volume": 1888767.0}, {"date": "2020-04-23", "close": 38.05, "volume": 1884338.0}, {"date": "2020-04-24", "close": 38.94, "volume": 861329.0}, {"date": "2020-04-27", "close": 41.38, "volume": 2232461.0}, {"date": "2020-04-28", "close": 40.62, "volume": 2612181.0}, {"date": "2020-04-29", "close": 42.98, "volume": 1756762.0}, {"date": "2020-04-30", "close": 40.49, "volume": 2499191.0}, {"date": "2020-05-01", "close": 39.56, "volume": 4026007.0}, {"date": "2020-05-04", "close": 39.95, "volume": 2605472.0}, {"date": "2020-05-05", "close": 40.9, "volume": 2551486.0}, {"date": "2020-05-06", "close": 41.68, "volume": 1895416.0}, {"date": "2020-05-07", "close": 43.0, "volume": 1539272.0}, {"date": "2020-05-08", "close": 43.93, "volume": 1758523.0}, {"date": "2020-05-11", "close": 45.08, "volume": 3816242.0}, {"date": "2020-05-12", "close": 44.16, "volume": 3232696.0}, {"date": "2020-05-13", "close": 41.66, "volume": 2985175.0}, {"date": "2020-05-14", "close": 41.77, "volume": 2117993.0}, {"date": "2020-05-15", "close": 40.69, "volume": 1274951.0}, {"date": "2020-05-18", "close": 43.51, "volume": 1491702.0}, {"date": "2020-05-19", "close": 43.25, "volume": 1415473.0}, {"date": "2020-05-20", "close": 44.99, "volume": 1075153.0}, {"date": "2020-05-21", "close": 44.96, "volume": 1117337.0}, {"date": "2020-05-22", "close": 45.21, "volume": 1493416.0}, {"date": "2020-05-26", "close": 47.61, "volume": 1888067.0}, {"date": "2020-05-27", "close": 47.68, "volume": 1678734.0}, {"date": "2020-05-28", "close": 47.2, "volume": 2103660.0}, {"date": "2020-05-29", "close": 47.6, "volume": 9713226.0}, {"date": "2020-06-01", "close": 48.25, "volume": 1792967.0}, {"date": "2020-06-02", "close": 49.83, "volume": 2125141.0}, {"date": "2020-06-03", "close": 51.6, "volume": 1868277.0}, {"date": "2020-06-04", "close": 51.32, "volume": 1393938.0}, {"date": "2020-06-05", "close": 53.15, "volume": 2895848.0}, {"date": "2020-06-08", "close": 52.82, "volume": 2027040.0}, {"date": "2020-06-09", "close": 52.07, "volume": 1184495.0}, {"date": "2020-06-10", "close": 50.82, "volume": 1340984.0}, {"date": "2020-06-11", "close": 47.07, "volume": 1980118.0}, {"date": "2020-06-12", "close": 49.22, "volume": 2120107.0}, {"date": "2020-06-15", "close": 51.29, "volume": 1861756.0}, {"date": "2020-06-16", "close": 52.97, "volume": 2017165.0}, {"date": "2020-06-17", "close": 53.02, "volume": 1454699.0}, {"date": "2020-06-18", "close": 54.33, "volume": 1680437.0}, {"date": "2020-06-19", "close": 53.08, "volume": 1798197.0}, {"date": "2020-06-22", "close": 51.67, "volume": 1698546.0}, {"date": "2020-06-23", "close": 51.31, "volume": 1603062.0}, {"date": "2020-06-24", "close": 49.51, "volume": 1426405.0}, {"date": "2020-06-25", "close": 49.54, "volume": 2311205.0}, {"date": "2020-06-26", "close": 46.24, "volume": 12956910.0}, {"date": "2020-06-29", "close": 47.88, "volume": 1708821.0}, {"date": "2020-06-30", "close": 49.92, "volume": 2218475.0}, {"date": "2020-07-01", "close": 50.16, "volume": 1367492.0}, {"date": "2020-07-02", "close": 49.91, "volume": 2181994.0}, {"date": "2020-07-06", "close": 50.14, "volume": 945295.0}, {"date": "2020-07-07", "close": 49.02, "volume": 1164511.0}, {"date": "2020-07-08", "close": 50.35, "volume": 1372626.0}, {"date": "2020-07-09", "close": 49.9, "volume": 2462030.0}, {"date": "2020-07-10", "close": 50.09, "volume": 871290.0}, {"date": "2020-07-13", "close": 49.2, "volume": 1075132.0}, {"date": "2020-07-14", "close": 50.71, "volume": 845984.0}, {"date": "2020-07-15", "close": 51.85, "volume": 1047593.0}, {"date": "2020-07-16", "close": 51.22, "volume": 797953.0}, {"date": "2020-07-17", "close": 51.82, "volume": 590351.0}, {"date": "2020-07-20", "close": 51.62, "volume": 1192877.0}, {"date": "2020-07-21", "close": 53.45, "volume": 1383724.0}, {"date": "2020-07-22", "close": 53.19, "volume": 517193.0}, {"date": "2020-07-23", "close": 52.6, "volume": 802283.0}, {"date": "2020-07-24", "close": 52.02, "volume": 394544.0}, {"date": "2020-07-27", "close": 52.13, "volume": 717395.0}, {"date": "2020-07-28", "close": 52.13, "volume": 626092.0}, {"date": "2020-07-29", "close": 54.03, "volume": 905471.0}, {"date": "2020-07-30", "close": 50.54, "volume": 1667743.0}, {"date": "2020-07-31", "close": 49.1, "volume": 2482652.0}, {"date": "2020-08-03", "close": 49.66, "volume": 1896951.0}, {"date": "2020-08-04", "close": 49.06, "volume": 1358998.0}, {"date": "2020-08-05", "close": 49.39, "volume": 870676.0}, {"date": "2020-08-06", "close": 48.58, "volume": 983602.0}, {"date": "2020-08-07", "close": 48.78, "volume": 1121964.0}, {"date": "2020-08-10", "close": 48.77, "volume": 1003104.0}, {"date": "2020-08-11", "close": 47.77, "volume": 1747523.0}, {"date": "2020-08-12", "close": 48.1, "volume": 909473.0}, {"date": "2020-08-13", "close": 48.49, "volume": 894097.0}, {"date": "2020-08-14", "close": 47.87, "volume": 1041431.0}, {"date": "2020-08-17", "close": 48.54, "volume": 1298734.0}, {"date": "2020-08-18", "close": 47.9, "volume": 839768.0}, {"date": "2020-08-19", "close": 47.69, "volume": 804871.0}, {"date": "2020-08-20", "close": 46.65, "volume": 945468.0}, {"date": "2020-08-21", "close": 47.03, "volume": 547582.0}, {"date": "2020-08-24", "close": 45.56, "volume": 2183969.0}, {"date": "2020-08-25", "close": 45.69, "volume": 1614350.0}, {"date": "2020-08-26", "close": 46.9, "volume": 1035692.0}, {"date": "2020-08-27", "close": 47.3, "volume": 908337.0}, {"date": "2020-08-28", "close": 46.59, "volume": 968739.0}, {"date": "2020-08-31", "close": 46.87, "volume": 790828.0}, {"date": "2020-09-01", "close": 48.17, "volume": 1090494.0}, {"date": "2020-09-02", "close": 48.47, "volume": 1062676.0}, {"date": "2020-09-03", "close": 46.41, "volume": 1534847.0}, {"date": "2020-09-04", "close": 46.61, "volume": 704149.0}, {"date": "2020-09-08", "close": 44.64, "volume": 1318574.0}, {"date": "2020-09-09", "close": 45.33, "volume": 772509.0}, {"date": "2020-09-10", "close": 45.01, "volume": 756966.0}, {"date": "2020-09-11", "close": 44.73, "volume": 935524.0}, {"date": "2020-09-14", "close": 45.42, "volume": 2004198.0}, {"date": "2020-09-15", "close": 45.35, "volume": 923441.0}, {"date": "2020-09-16", "close": 45.53, "volume": 1097162.0}, {"date": "2020-09-17", "close": 44.47, "volume": 1371637.0}, {"date": "2020-09-18", "close": 44.67, "volume": 2158941.0}, {"date": "2020-09-21", "close": 43.7, "volume": 1528111.0}, {"date": "2020-09-22", "close": 44.33, "volume": 1435058.0}, {"date": "2020-09-23", "close": 43.93, "volume": 744994.0}, {"date": "2020-09-24", "close": 42.85, "volume": 1674031.0}, {"date": "2020-09-25", "close": 44.72, "volume": 1593017.0}, {"date": "2020-09-28", "close": 46.3, "volume": 1152825.0}, {"date": "2020-09-29", "close": 45.35, "volume": 859864.0}, {"date": "2020-09-30", "close": 44.75, "volume": 1241699.0}, {"date": "2020-10-01", "close": 47.03, "volume": 1476287.0}, {"date": "2020-10-02", "close": 47.34, "volume": 742595.0}, {"date": "2020-10-05", "close": 48.09, "volume": 930432.0}, {"date": "2020-10-06", "close": 46.52, "volume": 884485.0}, {"date": "2020-10-07", "close": 46.0, "volume": 1099406.0}, {"date": "2020-10-08", "close": 46.95, "volume": 656870.0}, {"date": "2020-10-09", "close": 46.55, "volume": 804198.0}, {"date": "2020-10-12", "close": 43.9, "volume": 2298472.0}, {"date": "2020-10-13", "close": 43.13, "volume": 3082574.0}, {"date": "2020-10-14", "close": 42.98, "volume": 1543831.0}, {"date": "2020-10-15", "close": 43.04, "volume": 1104413.0}, {"date": "2020-10-16", "close": 40.46, "volume": 3409073.0}, {"date": "2020-10-19", "close": 38.98, "volume": 2402586.0}, {"date": "2020-10-20", "close": 40.21, "volume": 1670262.0}, {"date": "2020-10-21", "close": 41.26, "volume": 6425595.0}, {"date": "2020-10-22", "close": 40.64, "volume": 2027377.0}, {"date": "2020-10-23", "close": 41.15, "volume": 1298223.0}, {"date": "2020-10-26", "close": 40.16, "volume": 1872261.0}, {"date": "2020-10-27", "close": 40.19, "volume": 1072098.0}, {"date": "2020-10-28", "close": 38.89, "volume": 1475065.0}, {"date": "2020-10-29", "close": 37.86, "volume": 2567437.0}, {"date": "2020-10-30", "close": 36.86, "volume": 2489272.0}, {"date": "2020-11-02", "close": 38.42, "volume": 1304572.0}, {"date": "2020-11-03", "close": 39.32, "volume": 1261640.0}, {"date": "2020-11-04", "close": 40.73, "volume": 1730170.0}, {"date": "2020-11-05", "close": 41.7, "volume": 1191940.0}, {"date": "2020-11-06", "close": 41.66, "volume": 882260.0}, {"date": "2020-11-09", "close": 44.0, "volume": 2975220.0}, {"date": "2020-11-10", "close": 43.96, "volume": 857290.0}, {"date": "2020-11-11", "close": 42.87, "volume": 1319473.0}, {"date": "2020-11-12", "close": 42.82, "volume": 948124.0}, {"date": "2020-11-13", "close": 44.24, "volume": 809097.0}, {"date": "2020-11-16", "close": 45.35, "volume": 1288778.0}, {"date": "2020-11-17", "close": 45.77, "volume": 1393775.0}, {"date": "2020-11-18", "close": 45.37, "volume": 960275.0}, {"date": "2020-11-19", "close": 44.7, "volume": 1336940.0}, {"date": "2020-11-20", "close": 43.18, "volume": 1253870.0}, {"date": "2020-11-23", "close": 44.4, "volume": 897325.0}, {"date": "2020-11-24", "close": 45.58, "volume": 1536343.0}, {"date": "2020-11-25", "close": 43.86, "volume": 1994663.0}, {"date": "2020-11-27", "close": 43.87, "volume": 1695342.0}, {"date": "2020-11-30", "close": 43.62, "volume": 1712200.0}, {"date": "2020-12-01", "close": 45.31, "volume": 1426690.0}, {"date": "2020-12-02", "close": 46.0, "volume": 1247619.0}, {"date": "2020-12-03", "close": 46.63, "volume": 1318054.0}, {"date": "2020-12-04", "close": 48.5, "volume": 899594.0}, {"date": "2020-12-07", "close": 48.29, "volume": 1464961.0}, {"date": "2020-12-08", "close": 48.32, "volume": 1534979.0}, {"date": "2020-12-09", "close": 46.95, "volume": 983711.0}, {"date": "2020-12-10", "close": 47.53, "volume": 1016880.0}, {"date": "2020-12-11", "close": 47.9, "volume": 618216.0}, {"date": "2020-12-14", "close": 47.83, "volume": 1202745.0}, {"date": "2020-12-15", "close": 48.32, "volume": 845429.0}, {"date": "2020-12-16", "close": 49.33, "volume": 1161132.0}, {"date": "2020-12-17", "close": 49.04, "volume": 1271070.0}, {"date": "2020-12-18", "close": 47.78, "volume": 1890527.0}, {"date": "2020-12-21", "close": 46.76, "volume": 1240053.0}, {"date": "2020-12-22", "close": 47.93, "volume": 1720196.0}, {"date": "2020-12-23", "close": 48.16, "volume": 1259356.0}, {"date": "2020-12-24", "close": 49.09, "volume": 458347.0}, {"date": "2020-12-28", "close": 48.36, "volume": 968763.0}, {"date": "2020-12-29", "close": 48.07, "volume": 480824.0}, {"date": "2020-12-30", "close": 48.58, "volume": 606501.0}, {"date": "2020-12-31", "close": 48.98, "volume": 487876.0}, {"date": "2021-01-04", "close": 47.77, "volume": 1064675.0}, {"date": "2021-01-05", "close": 48.14, "volume": 655451.0}, {"date": "2021-01-06", "close": 47.5, "volume": 1782015.0}, {"date": "2021-01-07", "close": 46.9, "volume": 1283731.0}, {"date": "2021-01-08", "close": 46.96, "volume": 1248004.0}, {"date": "2021-01-11", "close": 47.46, "volume": 1047638.0}, {"date": "2021-01-12", "close": 46.98, "volume": 839371.0}, {"date": "2021-01-13", "close": 47.14, "volume": 1847491.0}, {"date": "2021-01-14", "close": 48.21, "volume": 963497.0}, {"date": "2021-01-15", "close": 47.95, "volume": 648940.0}, {"date": "2021-01-19", "close": 48.19, "volume": 562775.0}, {"date": "2021-01-20", "close": 48.05, "volume": 482707.0}, {"date": "2021-01-21", "close": 47.81, "volume": 458634.0}, {"date": "2021-01-22", "close": 46.43, "volume": 1104337.0}, {"date": "2021-01-25", "close": 45.88, "volume": 1522475.0}, {"date": "2021-01-26", "close": 49.18, "volume": 4532979.0}, {"date": "2021-01-27", "close": 47.58, "volume": 2815582.0}, {"date": "2021-01-28", "close": 48.06, "volume": 1300632.0}, {"date": "2021-01-29", "close": 45.94, "volume": 1467373.0}, {"date": "2021-02-01", "close": 47.64, "volume": 1353350.0}, {"date": "2021-02-02", "close": 48.89, "volume": 1325558.0}, {"date": "2021-02-03", "close": 50.12, "volume": 2634310.0}, {"date": "2021-02-04", "close": 50.95, "volume": 1703935.0}, {"date": "2021-02-05", "close": 50.69, "volume": 1315819.0}, {"date": "2021-02-08", "close": 50.94, "volume": 1299995.0}, {"date": "2021-02-09", "close": 50.6, "volume": 1237514.0}, {"date": "2021-02-10", "close": 51.86, "volume": 1520026.0}, {"date": "2021-02-11", "close": 50.49, "volume": 1553141.0}, {"date": "2021-02-12", "close": 51.46, "volume": 744138.0}, {"date": "2021-02-16", "close": 51.52, "volume": 975230.0}, {"date": "2021-02-17", "close": 51.95, "volume": 614511.0}, {"date": "2021-02-18", "close": 51.12, "volume": 1505010.0}, {"date": "2021-02-19", "close": 51.83, "volume": 2301733.0}, {"date": "2021-02-22", "close": 51.0, "volume": 1164973.0}, {"date": "2021-02-23", "close": 50.47, "volume": 850974.0}, {"date": "2021-02-24", "close": 51.01, "volume": 984504.0}, {"date": "2021-02-25", "close": 48.88, "volume": 1076247.0}, {"date": "2021-02-26", "close": 49.46, "volume": 1282386.0}, {"date": "2021-03-01", "close": 50.38, "volume": 760266.0}, {"date": "2021-03-02", "close": 49.93, "volume": 588263.0}, {"date": "2021-03-03", "close": 50.41, "volume": 1580421.0}, {"date": "2021-03-04", "close": 49.56, "volume": 597903.0}, {"date": "2021-03-05", "close": 49.56, "volume": 1021283.0}, {"date": "2021-03-08", "close": 47.46, "volume": 9803326.0}, {"date": "2021-03-09", "close": 45.77, "volume": 5882894.0}, {"date": "2021-03-10", "close": 45.53, "volume": 3861233.0}, {"date": "2021-03-11", "close": 47.83, "volume": 5367853.0}, {"date": "2021-03-12", "close": 48.08, "volume": 3361863.0}, {"date": "2021-03-15", "close": 48.8, "volume": 4817905.0}, {"date": "2021-03-16", "close": 48.07, "volume": 2703319.0}, {"date": "2021-03-17", "close": 48.19, "volume": 3675581.0}, {"date": "2021-03-18", "close": 47.44, "volume": 3342012.0}, {"date": "2021-03-19", "close": 47.29, "volume": 5285682.0}, {"date": "2021-03-22", "close": 49.42, "volume": 5544673.0}, {"date": "2021-03-23", "close": 49.12, "volume": 4285760.0}, {"date": "2021-03-24", "close": 47.67, "volume": 1995104.0}, {"date": "2021-03-25", "close": 46.97, "volume": 3717063.0}, {"date": "2021-03-26", "close": 46.69, "volume": 3899904.0}, {"date": "2021-03-29", "close": 46.49, "volume": 2914577.0}, {"date": "2021-03-30", "close": 47.15, "volume": 2229145.0}, {"date": "2021-03-31", "close": 47.01, "volume": 2076246.0}, {"date": "2021-04-01", "close": 48.01, "volume": 1923472.0}, {"date": "2021-04-05", "close": 47.68, "volume": 1854200.0}, {"date": "2021-04-06", "close": 47.8, "volume": 1478463.0}, {"date": "2021-04-07", "close": 47.05, "volume": 2998860.0}, {"date": "2021-04-08", "close": 46.56, "volume": 2225100.0}, {"date": "2021-04-09", "close": 47.03, "volume": 2138886.0}, {"date": "2021-04-12", "close": 47.56, "volume": 1970451.0}, {"date": "2021-04-13", "close": 47.37, "volume": 1796423.0}, {"date": "2021-04-14", "close": 49.47, "volume": 4158844.0}, {"date": "2021-04-15", "close": 50.24, "volume": 2754718.0}, {"date": "2021-04-16", "close": 51.57, "volume": 2898537.0}, {"date": "2021-04-19", "close": 51.49, "volume": 1834979.0}, {"date": "2021-04-20", "close": 51.32, "volume": 1894762.0}, {"date": "2021-04-21", "close": 52.3, "volume": 2070056.0}, {"date": "2021-04-22", "close": 52.71, "volume": 2210001.0}, {"date": "2021-04-23", "close": 53.19, "volume": 1904510.0}, {"date": "2021-04-26", "close": 54.53, "volume": 2500177.0}, {"date": "2021-04-27", "close": 55.17, "volume": 2110864.0}, {"date": "2021-04-28", "close": 55.41, "volume": 1904294.0}, {"date": "2021-04-29", "close": 55.53, "volume": 1584820.0}, {"date": "2021-04-30", "close": 55.37, "volume": 1908196.0}, {"date": "2021-05-03", "close": 55.07, "volume": 2467614.0}, {"date": "2021-05-04", "close": 55.0, "volume": 2859378.0}, {"date": "2021-05-05", "close": 56.64, "volume": 2127695.0}, {"date": "2021-05-06", "close": 57.19, "volume": 1935132.0}, {"date": "2021-05-07", "close": 58.22, "volume": 2336266.0}, {"date": "2021-05-10", "close": 57.63, "volume": 3855901.0}, {"date": "2021-05-11", "close": 57.79, "volume": 3210183.0}, {"date": "2021-05-12", "close": 55.76, "volume": 2884490.0}, {"date": "2021-05-13", "close": 56.2, "volume": 2049248.0}, {"date": "2021-05-14", "close": 57.42, "volume": 1571474.0}, {"date": "2021-05-17", "close": 57.38, "volume": 1315203.0}, {"date": "2021-05-18", "close": 56.99, "volume": 2205617.0}, {"date": "2021-05-19", "close": 56.99, "volume": 2190882.0}, {"date": "2021-05-20", "close": 56.77, "volume": 2038476.0}, {"date": "2021-05-21", "close": 57.43, "volume": 1990051.0}, {"date": "2021-05-24", "close": 57.44, "volume": 1863597.0}, {"date": "2021-05-25", "close": 56.62, "volume": 1435610.0}, {"date": "2021-05-26", "close": 57.3, "volume": 2278263.0}, {"date": "2021-05-27", "close": 57.87, "volume": 2901868.0}, {"date": "2021-05-28", "close": 57.34, "volume": 1302197.0}, {"date": "2021-06-01", "close": 56.63, "volume": 1955456.0}, {"date": "2021-06-02", "close": 56.69, "volume": 2502704.0}, {"date": "2021-06-03", "close": 57.53, "volume": 2843881.0}, {"date": "2021-06-04", "close": 57.41, "volume": 1647001.0}, {"date": "2021-06-07", "close": 57.74, "volume": 1689050.0}, {"date": "2021-06-08", "close": 57.52, "volume": 2444701.0}, {"date": "2021-06-09", "close": 57.2, "volume": 1604138.0}, {"date": "2021-06-10", "close": 57.3, "volume": 922234.0}, {"date": "2021-06-11", "close": 57.79, "volume": 1087401.0}, {"date": "2021-06-14", "close": 57.51, "volume": 1302302.0}, {"date": "2021-06-15", "close": 58.01, "volume": 1306046.0}, {"date": "2021-06-16", "close": 58.57, "volume": 1436677.0}, {"date": "2021-06-17", "close": 58.43, "volume": 3035284.0}, {"date": "2021-06-18", "close": 57.37, "volume": 3706453.0}, {"date": "2021-06-21", "close": 58.47, "volume": 1477325.0}, {"date": "2021-06-22", "close": 58.25, "volume": 2721134.0}, {"date": "2021-06-23", "close": 58.29, "volume": 1722435.0}, {"date": "2021-06-24", "close": 59.12, "volume": 1509518.0}, {"date": "2021-06-25", "close": 61.58, "volume": 6650914.0}, {"date": "2021-06-28", "close": 61.53, "volume": 3529666.0}, {"date": "2021-06-29", "close": 62.41, "volume": 2941805.0}, {"date": "2021-06-30", "close": 62.2, "volume": 3880775.0}, {"date": "2021-07-01", "close": 63.01, "volume": 3979231.0}, {"date": "2021-07-02", "close": 64.23, "volume": 2307051.0}, {"date": "2021-07-06", "close": 63.71, "volume": 3004104.0}, {"date": "2021-07-07", "close": 63.29, "volume": 2336233.0}, {"date": "2021-07-08", "close": 60.51, "volume": 3780545.0}, {"date": "2021-07-09", "close": 61.17, "volume": 2222569.0}, {"date": "2021-07-12", "close": 61.32, "volume": 1278266.0}, {"date": "2021-07-13", "close": 59.89, "volume": 6256371.0}, {"date": "2021-07-14", "close": 60.01, "volume": 1839973.0}, {"date": "2021-07-15", "close": 59.44, "volume": 2756327.0}, {"date": "2021-07-16", "close": 56.74, "volume": 4089966.0}, {"date": "2021-07-19", "close": 56.21, "volume": 2948161.0}, {"date": "2021-07-20", "close": 57.43, "volume": 3014031.0}, {"date": "2021-07-21", "close": 58.13, "volume": 1980370.0}, {"date": "2021-07-22", "close": 58.51, "volume": 2154055.0}, {"date": "2021-07-23", "close": 59.44, "volume": 1883812.0}, {"date": "2021-07-26", "close": 59.33, "volume": 1494378.0}, {"date": "2021-07-27", "close": 59.23, "volume": 1671831.0}, {"date": "2021-07-28", "close": 58.83, "volume": 1530038.0}, {"date": "2021-07-29", "close": 59.52, "volume": 2883938.0}, {"date": "2021-07-30", "close": 58.86, "volume": 1950795.0}, {"date": "2021-08-02", "close": 59.2, "volume": 1665070.0}, {"date": "2021-08-03", "close": 60.66, "volume": 3036733.0}, {"date": "2021-08-04", "close": 60.89, "volume": 3235416.0}, {"date": "2021-08-05", "close": 61.14, "volume": 1909226.0}, {"date": "2021-08-06", "close": 61.64, "volume": 2106258.0}, {"date": "2021-08-09", "close": 61.29, "volume": 1597800.0}, {"date": "2021-08-10", "close": 60.1, "volume": 2153652.0}, {"date": "2021-08-11", "close": 59.33, "volume": 1727846.0}, {"date": "2021-08-12", "close": 58.79, "volume": 1864085.0}, {"date": "2021-08-13", "close": 59.37, "volume": 1561721.0}, {"date": "2021-08-16", "close": 59.45, "volume": 2374396.0}, {"date": "2021-08-17", "close": 58.32, "volume": 1850263.0}, {"date": "2021-08-18", "close": 57.03, "volume": 1890750.0}, {"date": "2021-08-19", "close": 55.97, "volume": 2166038.0}, {"date": "2021-08-20", "close": 56.27, "volume": 1208542.0}, {"date": "2021-08-23", "close": 57.41, "volume": 2018671.0}, {"date": "2021-08-24", "close": 57.7, "volume": 1061917.0}, {"date": "2021-08-25", "close": 58.15, "volume": 2032927.0}, {"date": "2021-08-26", "close": 57.92, "volume": 1053719.0}, {"date": "2021-08-27", "close": 58.65, "volume": 1228599.0}, {"date": "2021-08-30", "close": 58.87, "volume": 1605725.0}, {"date": "2021-08-31", "close": 59.78, "volume": 1915231.0}, {"date": "2021-09-01", "close": 60.97, "volume": 2547509.0}, {"date": "2021-09-02", "close": 61.2, "volume": 1625627.0}, {"date": "2021-09-03", "close": 61.81, "volume": 2035785.0}, {"date": "2021-09-07", "close": 61.9, "volume": 2209959.0}, {"date": "2021-09-08", "close": 61.28, "volume": 1200747.0}, {"date": "2021-09-09", "close": 61.14, "volume": 1156486.0}, {"date": "2021-09-10", "close": 60.72, "volume": 1027805.0}, {"date": "2021-09-13", "close": 62.0, "volume": 1479903.0}, {"date": "2021-09-14", "close": 61.02, "volume": 1869012.0}, {"date": "2021-09-15", "close": 63.02, "volume": 2148740.0}, {"date": "2021-09-16", "close": 62.71, "volume": 1706857.0}, {"date": "2021-09-17", "close": 62.8, "volume": 2607095.0}, {"date": "2021-09-20", "close": 58.43, "volume": 3519375.0}, {"date": "2021-09-21", "close": 59.13, "volume": 2611591.0}, {"date": "2021-09-22", "close": 59.41, "volume": 1782093.0}, {"date": "2021-09-23", "close": 61.26, "volume": 3116320.0}, {"date": "2021-09-24", "close": 62.41, "volume": 2040757.0}, {"date": "2021-09-27", "close": 62.99, "volume": 3745516.0}, {"date": "2021-09-28", "close": 61.44, "volume": 2939132.0}, {"date": "2021-09-29", "close": 62.35, "volume": 1863506.0}, {"date": "2021-09-30", "close": 61.59, "volume": 3228388.0}, {"date": "2021-10-01", "close": 61.87, "volume": 3167375.0}, {"date": "2021-10-04", "close": 58.79, "volume": 3591201.0}, {"date": "2021-10-05", "close": 61.55, "volume": 2507259.0}, {"date": "2021-10-06", "close": 62.61, "volume": 1904248.0}, {"date": "2021-10-07", "close": 63.59, "volume": 2351554.0}, {"date": "2021-10-08", "close": 65.36, "volume": 1557627.0}, {"date": "2021-10-11", "close": 65.42, "volume": 1734334.0}, {"date": "2021-10-12", "close": 65.91, "volume": 1573861.0}, {"date": "2021-10-13", "close": 66.04, "volume": 1629866.0}, {"date": "2021-10-14", "close": 67.8, "volume": 1800302.0}, {"date": "2021-10-15", "close": 67.42, "volume": 2219583.0}, {"date": "2021-10-18", "close": 68.3, "volume": 2751789.0}, {"date": "2021-10-19", "close": 73.18, "volume": 8887883.0}, {"date": "2021-10-20", "close": 74.3, "volume": 4851040.0}, {"date": "2021-10-21", "close": 77.29, "volume": 4027907.0}, {"date": "2021-10-22", "close": 79.72, "volume": 4954011.0}, {"date": "2021-10-25", "close": 79.96, "volume": 3986705.0}, {"date": "2021-10-26", "close": 79.76, "volume": 3890906.0}, {"date": "2021-10-27", "close": 77.47, "volume": 2843029.0}, {"date": "2021-10-28", "close": 78.33, "volume": 2331151.0}, {"date": "2021-10-29", "close": 76.95, "volume": 4587031.0}, {"date": "2021-11-01", "close": 76.33, "volume": 3864489.0}, {"date": "2021-11-02", "close": 76.42, "volume": 2887564.0}, {"date": "2021-11-03", "close": 77.97, "volume": 3049436.0}, {"date": "2021-11-04", "close": 77.29, "volume": 2494986.0}, {"date": "2021-11-05", "close": 76.94, "volume": 2897022.0}, {"date": "2021-11-08", "close": 77.04, "volume": 1566723.0}, {"date": "2021-11-09", "close": 76.29, "volume": 1880165.0}, {"date": "2021-11-10", "close": 74.0, "volume": 2420689.0}, {"date": "2021-11-11", "close": 74.92, "volume": 1730524.0}, {"date": "2021-11-12", "close": 74.99, "volume": 1443457.0}, {"date": "2021-11-15", "close": 76.1, "volume": 1547910.0}, {"date": "2021-11-16", "close": 75.79, "volume": 1506936.0}, {"date": "2021-11-17", "close": 75.5, "volume": 1139442.0}, {"date": "2021-11-18", "close": 75.4, "volume": 2308679.0}, {"date": "2021-11-19", "close": 74.95, "volume": 1625451.0}, {"date": "2021-11-22", "close": 75.85, "volume": 3144681.0}, {"date": "2021-11-23", "close": 73.81, "volume": 2494271.0}, {"date": "2021-11-24", "close": 73.95, "volume": 2496879.0}, {"date": "2021-11-26", "close": 71.74, "volume": 1650684.0}, {"date": "2021-11-29", "close": 73.35, "volume": 2736538.0}, {"date": "2021-11-30", "close": 70.78, "volume": 3916370.0}, {"date": "2021-12-01", "close": 70.65, "volume": 3215117.0}, {"date": "2021-12-02", "close": 71.8, "volume": 4396471.0}, {"date": "2021-12-03", "close": 70.11, "volume": 3827715.0}, {"date": "2021-12-06", "close": 70.15, "volume": 5566270.0}, {"date": "2021-12-07", "close": 70.99, "volume": 6081700.0}, {"date": "2021-12-08", "close": 71.05, "volume": 4225577.0}, {"date": "2021-12-09", "close": 70.49, "volume": 3489280.0}, {"date": "2021-12-10", "close": 69.65, "volume": 5360681.0}, {"date": "2021-12-13", "close": 69.61, "volume": 3150974.0}, {"date": "2021-12-14", "close": 68.53, "volume": 3278155.0}, {"date": "2021-12-15", "close": 70.16, "volume": 3782149.0}, {"date": "2021-12-16", "close": 69.8, "volume": 5325598.0}, {"date": "2021-12-17", "close": 70.34, "volume": 8537782.0}, {"date": "2021-12-20", "close": 68.58, "volume": 3477863.0}, {"date": "2021-12-21", "close": 71.9, "volume": 5211766.0}, {"date": "2021-12-22", "close": 72.27, "volume": 2292943.0}, {"date": "2021-12-23", "close": 74.27, "volume": 1761128.0}, {"date": "2021-12-27", "close": 74.02, "volume": 1891929.0}, {"date": "2021-12-28", "close": 73.47, "volume": 1647143.0}, {"date": "2021-12-29", "close": 72.8, "volume": 1354930.0}, {"date": "2021-12-30", "close": 73.04, "volume": 1654787.0}, {"date": "2021-12-31", "close": 72.43, "volume": 4888468.0}, {"date": "2022-01-03", "close": 71.53, "volume": 5403438.0}, {"date": "2022-01-04", "close": 73.56, "volume": 4594687.0}, {"date": "2022-01-05", "close": 69.6, "volume": 6102524.0}, {"date": "2022-01-06", "close": 69.57, "volume": 6427601.0}, {"date": "2022-01-07", "close": 68.96, "volume": 4810389.0}, {"date": "2022-01-10", "close": 68.35, "volume": 7635849.0}, {"date": "2022-01-11", "close": 70.58, "volume": 2747732.0}, {"date": "2022-01-12", "close": 70.76, "volume": 3440082.0}, {"date": "2022-01-13", "close": 69.55, "volume": 6472763.0}, {"date": "2022-01-14", "close": 68.83, "volume": 5505699.0}, {"date": "2022-01-18", "close": 67.65, "volume": 5575772.0}, {"date": "2022-01-19", "close": 67.05, "volume": 2770810.0}, {"date": "2022-01-20", "close": 67.0, "volume": 3793989.0}, {"date": "2022-01-21", "close": 65.9, "volume": 6943237.0}, {"date": "2022-01-24", "close": 65.35, "volume": 6968753.0}, {"date": "2022-01-25", "close": 64.15, "volume": 4442656.0}, {"date": "2022-01-26", "close": 63.55, "volume": 4038263.0}, {"date": "2022-01-27", "close": 66.23, "volume": 8089442.0}, {"date": "2022-01-28", "close": 68.16, "volume": 4131556.0}, {"date": "2022-01-31", "close": 70.0, "volume": 4188594.0}, {"date": "2022-02-01", "close": 70.65, "volume": 2966546.0}, {"date": "2022-02-02", "close": 71.03, "volume": 2325885.0}, {"date": "2022-02-03", "close": 68.98, "volume": 3002991.0}, {"date": "2022-02-04", "close": 70.33, "volume": 2495337.0}, {"date": "2022-02-07", "close": 70.88, "volume": 2825677.0}, {"date": "2022-02-08", "close": 67.6, "volume": 4497461.0}, {"date": "2022-02-09", "close": 69.87, "volume": 3031724.0}, {"date": "2022-02-10", "close": 69.67, "volume": 3859770.0}, {"date": "2022-02-11", "close": 65.67, "volume": 6191166.0}, {"date": "2022-02-14", "close": 65.63, "volume": 4379104.0}, {"date": "2022-02-15", "close": 67.58, "volume": 3074177.0}, {"date": "2022-02-16", "close": 67.96, "volume": 2739966.0}, {"date": "2022-02-17", "close": 65.23, "volume": 3651101.0}, {"date": "2022-02-18", "close": 64.17, "volume": 2309185.0}, {"date": "2022-02-22", "close": 63.2, "volume": 3994107.0}, {"date": "2022-02-23", "close": 62.1, "volume": 2985963.0}, {"date": "2022-02-24", "close": 62.16, "volume": 3798249.0}, {"date": "2022-02-25", "close": 65.67, "volume": 3668356.0}, {"date": "2022-02-28", "close": 65.26, "volume": 4106882.0}, {"date": "2022-03-01", "close": 62.4, "volume": 3140634.0}, {"date": "2022-03-02", "close": 64.93, "volume": 3476528.0}, {"date": "2022-03-03", "close": 64.57, "volume": 3397529.0}, {"date": "2022-03-04", "close": 63.48, "volume": 4894929.0}, {"date": "2022-03-07", "close": 58.29, "volume": 7956102.0}, {"date": "2022-03-08", "close": 60.02, "volume": 4981508.0}, {"date": "2022-03-09", "close": 63.29, "volume": 4116936.0}, {"date": "2022-03-10", "close": 62.07, "volume": 3978809.0}, {"date": "2022-03-11", "close": 63.05, "volume": 3916383.0}, {"date": "2022-03-14", "close": 59.41, "volume": 5877130.0}, {"date": "2022-03-15", "close": 59.55, "volume": 4868657.0}, {"date": "2022-03-16", "close": 62.28, "volume": 4473776.0}, {"date": "2022-03-17", "close": 61.58, "volume": 4657933.0}, {"date": "2022-03-18", "close": 62.58, "volume": 7437680.0}, {"date": "2022-03-21", "close": 62.5, "volume": 3932610.0}, {"date": "2022-03-22", "close": 64.68, "volume": 2873868.0}, {"date": "2022-03-23", "close": 62.78, "volume": 2446162.0}, {"date": "2022-03-24", "close": 63.89, "volume": 2969935.0}, {"date": "2022-03-25", "close": 62.5, "volume": 2846347.0}, {"date": "2022-03-28", "close": 63.21, "volume": 2457935.0}, {"date": "2022-03-29", "close": 65.71, "volume": 2098258.0}, {"date": "2022-03-30", "close": 63.04, "volume": 2043200.0}, {"date": "2022-03-31", "close": 61.99, "volume": 2625400.0}, {"date": "2022-04-01", "close": 62.33, "volume": 2409947.0}, {"date": "2022-04-04", "close": 63.36, "volume": 1723382.0}, {"date": "2022-04-05", "close": 61.13, "volume": 2200804.0}, {"date": "2022-04-06", "close": 59.03, "volume": 2498203.0}, {"date": "2022-04-07", "close": 57.67, "volume": 3068276.0}, {"date": "2022-04-08", "close": 57.56, "volume": 2784446.0}, {"date": "2022-04-11", "close": 56.87, "volume": 2262783.0}, {"date": "2022-04-12", "close": 55.51, "volume": 3129211.0}, {"date": "2022-04-13", "close": 57.75, "volume": 2794326.0}, {"date": "2022-04-14", "close": 57.49, "volume": 2314428.0}, {"date": "2022-04-18", "close": 56.76, "volume": 2072281.0}, {"date": "2022-04-19", "close": 58.59, "volume": 1626019.0}, {"date": "2022-04-20", "close": 59.16, "volume": 2047403.0}, {"date": "2022-04-21", "close": 56.16, "volume": 2606112.0}, {"date": "2022-04-22", "close": 53.93, "volume": 2233588.0}, {"date": "2022-04-25", "close": 54.39, "volume": 3536686.0}, {"date": "2022-04-26", "close": 51.15, "volume": 3575429.0}, {"date": "2022-04-27", "close": 50.92, "volume": 2614329.0}, {"date": "2022-04-28", "close": 52.31, "volume": 3038446.0}, {"date": "2022-04-29", "close": 49.76, "volume": 2688715.0}, {"date": "2022-05-02", "close": 51.92, "volume": 3958691.0}, {"date": "2022-05-03", "close": 51.73, "volume": 3940271.0}, {"date": "2022-05-04", "close": 53.66, "volume": 4223641.0}, {"date": "2022-05-05", "close": 53.37, "volume": 5274711.0}, {"date": "2022-05-06", "close": 52.9, "volume": 5437811.0}, {"date": "2022-05-09", "close": 49.55, "volume": 4133465.0}, {"date": "2022-05-10", "close": 50.44, "volume": 3712632.0}, {"date": "2022-05-11", "close": 51.01, "volume": 4726886.0}, {"date": "2022-05-12", "close": 51.57, "volume": 4017567.0}, {"date": "2022-05-13", "close": 54.2, "volume": 4345846.0}, {"date": "2022-05-16", "close": 53.51, "volume": 2554413.0}, {"date": "2022-05-17", "close": 54.8, "volume": 2260444.0}, {"date": "2022-05-18", "close": 54.34, "volume": 2964835.0}, {"date": "2022-05-19", "close": 53.95, "volume": 3890478.0}, {"date": "2022-05-20", "close": 54.48, "volume": 3309332.0}, {"date": "2022-05-23", "close": 55.22, "volume": 3243011.0}, {"date": "2022-05-24", "close": 53.58, "volume": 2967068.0}, {"date": "2022-05-25", "close": 55.78, "volume": 4193496.0}, {"date": "2022-05-26", "close": 58.11, "volume": 4110512.0}, {"date": "2022-05-27", "close": 60.32, "volume": 2566152.0}, {"date": "2022-05-31", "close": 57.64, "volume": 5144865.0}, {"date": "2022-06-01", "close": 57.77, "volume": 3137638.0}, {"date": "2022-06-02", "close": 58.53, "volume": 2594328.0}, {"date": "2022-06-03", "close": 57.78, "volume": 2199966.0}, {"date": "2022-06-06", "close": 59.17, "volume": 3279589.0}, {"date": "2022-06-07", "close": 59.08, "volume": 1853554.0}, {"date": "2022-06-08", "close": 57.32, "volume": 2960622.0}, {"date": "2022-06-09", "close": 56.66, "volume": 2898811.0}, {"date": "2022-06-10", "close": 54.45, "volume": 2629354.0}, {"date": "2022-06-13", "close": 50.08, "volume": 4119164.0}, {"date": "2022-06-14", "close": 49.36, "volume": 3689122.0}, {"date": "2022-06-15", "close": 50.55, "volume": 6371427.0}, {"date": "2022-06-16", "close": 46.78, "volume": 7054360.0}, {"date": "2022-06-17", "close": 48.25, "volume": 8850460.0}, {"date": "2022-06-21", "close": 49.85, "volume": 5890310.0}, {"date": "2022-06-22", "close": 50.19, "volume": 3995742.0}, {"date": "2022-06-23", "close": 49.94, "volume": 1924457.0}, {"date": "2022-06-24", "close": 52.0, "volume": 8289631.0}, {"date": "2022-06-27", "close": 52.38, "volume": 2016675.0}, {"date": "2022-06-28", "close": 51.27, "volume": 1733474.0}, {"date": "2022-06-29", "close": 49.68, "volume": 2440041.0}, {"date": "2022-06-30", "close": 48.48, "volume": 3794375.0}, {"date": "2022-07-01", "close": 49.26, "volume": 2213880.0}, {"date": "2022-07-05", "close": 51.07, "volume": 3061043.0}, {"date": "2022-07-06", "close": 50.24, "volume": 1950653.0}, {"date": "2022-07-07", "close": 52.31, "volume": 2109121.0}, {"date": "2022-07-08", "close": 51.56, "volume": 1865521.0}, {"date": "2022-07-11", "close": 50.7, "volume": 1443401.0}, {"date": "2022-07-12", "close": 50.71, "volume": 1750296.0}, {"date": "2022-07-13", "close": 50.3, "volume": 2363681.0}, {"date": "2022-07-14", "close": 48.67, "volume": 2740531.0}, {"date": "2022-07-15", "close": 50.85, "volume": 2967522.0}, {"date": "2022-07-18", "close": 51.3, "volume": 1580164.0}, {"date": "2022-07-19", "close": 53.07, "volume": 1931647.0}, {"date": "2022-07-20", "close": 54.19, "volume": 1520796.0}, {"date": "2022-07-21", "close": 54.58, "volume": 1987305.0}, {"date": "2022-07-22", "close": 53.94, "volume": 1264113.0}, {"date": "2022-07-25", "close": 54.04, "volume": 1342664.0}, {"date": "2022-07-26", "close": 53.55, "volume": 1103379.0}, {"date": "2022-07-27", "close": 54.83, "volume": 1116290.0}, {"date": "2022-07-28", "close": 56.51, "volume": 1900589.0}, {"date": "2022-07-29", "close": 57.1, "volume": 2341949.0}, {"date": "2022-08-01", "close": 57.12, "volume": 1535421.0}, {"date": "2022-08-02", "close": 56.41, "volume": 2108676.0}, {"date": "2022-08-03", "close": 57.23, "volume": 2621859.0}, {"date": "2022-08-04", "close": 57.99, "volume": 3056069.0}, {"date": "2022-08-05", "close": 57.53, "volume": 1764617.0}, {"date": "2022-08-08", "close": 57.42, "volume": 3243284.0}, {"date": "2022-08-09", "close": 57.9, "volume": 1976242.0}, {"date": "2022-08-10", "close": 59.99, "volume": 1873469.0}, {"date": "2022-08-11", "close": 60.89, "volume": 3045264.0}, {"date": "2022-08-12", "close": 61.0, "volume": 2733595.0}, {"date": "2022-08-15", "close": 61.48, "volume": 1971148.0}, {"date": "2022-08-16", "close": 60.73, "volume": 1554052.0}, {"date": "2022-08-17", "close": 59.24, "volume": 1670775.0}, {"date": "2022-08-18", "close": 59.55, "volume": 2528825.0}, {"date": "2022-08-19", "close": 58.13, "volume": 1987944.0}, {"date": "2022-08-22", "close": 57.08, "volume": 2201086.0}, {"date": "2022-08-23", "close": 58.09, "volume": 1448424.0}, {"date": "2022-08-24", "close": 58.96, "volume": 2413465.0}, {"date": "2022-08-25", "close": 60.31, "volume": 1756792.0}, {"date": "2022-08-26", "close": 56.37, "volume": 2401451.0}, {"date": "2022-08-29", "close": 55.67, "volume": 2208508.0}, {"date": "2022-08-30", "close": 54.95, "volume": 2522921.0}, {"date": "2022-08-31", "close": 55.58, "volume": 1836594.0}, {"date": "2022-09-01", "close": 54.83, "volume": 2714830.0}, {"date": "2022-09-02", "close": 55.0, "volume": 1609086.0}, {"date": "2022-09-06", "close": 55.62, "volume": 2582742.0}, {"date": "2022-09-07", "close": 56.74, "volume": 2968662.0}, {"date": "2022-09-08", "close": 56.86, "volume": 2275284.0}, {"date": "2022-09-09", "close": 58.11, "volume": 1757101.0}, {"date": "2022-09-12", "close": 58.94, "volume": 1439057.0}, {"date": "2022-09-13", "close": 56.66, "volume": 2071354.0}, {"date": "2022-09-14", "close": 57.42, "volume": 2361185.0}, {"date": "2022-09-15", "close": 57.15, "volume": 2212364.0}, {"date": "2022-09-16", "close": 54.81, "volume": 11100650.0}, {"date": "2022-09-19", "close": 55.45, "volume": 3776057.0}, {"date": "2022-09-20", "close": 53.86, "volume": 2459778.0}, {"date": "2022-09-21", "close": 52.66, "volume": 1824932.0}, {"date": "2022-09-22", "close": 51.51, "volume": 2052584.0}, {"date": "2022-09-23", "close": 49.6, "volume": 4278968.0}, {"date": "2022-09-26", "close": 48.87, "volume": 2418179.0}, {"date": "2022-09-27", "close": 48.85, "volume": 1845871.0}, {"date": "2022-09-28", "close": 50.05, "volume": 2073781.0}, {"date": "2022-09-29", "close": 47.63, "volume": 2383030.0}, {"date": "2022-09-30", "close": 46.5, "volume": 3011398.0}, {"date": "2022-10-03", "close": 48.93, "volume": 3561883.0}, {"date": "2022-10-04", "close": 51.93, "volume": 2645190.0}, {"date": "2022-10-05", "close": 51.63, "volume": 1881294.0}, {"date": "2022-10-06", "close": 51.01, "volume": 1484995.0}, {"date": "2022-10-07", "close": 48.77, "volume": 2330295.0}, {"date": "2022-10-10", "close": 48.55, "volume": 1672772.0}, {"date": "2022-10-11", "close": 47.68, "volume": 2912051.0}, {"date": "2022-10-12", "close": 48.3, "volume": 2141388.0}, {"date": "2022-10-13", "close": 48.56, "volume": 5415896.0}, {"date": "2022-10-14", "close": 47.36, "volume": 2134242.0}, {"date": "2022-10-17", "close": 48.92, "volume": 2264092.0}, {"date": "2022-10-18", "close": 50.25, "volume": 1624428.0}, {"date": "2022-10-19", "close": 49.46, "volume": 1767891.0}, {"date": "2022-10-20", "close": 49.15, "volume": 1838459.0}, {"date": "2022-10-21", "close": 51.2, "volume": 1999378.0}, {"date": "2022-10-24", "close": 51.73, "volume": 2265403.0}, {"date": "2022-10-25", "close": 54.31, "volume": 2220235.0}, {"date": "2022-10-26", "close": 54.14, "volume": 1708150.0}, {"date": "2022-10-27", "close": 54.29, "volume": 2639283.0}, {"date": "2022-10-28", "close": 55.63, "volume": 2430078.0}, {"date": "2022-10-31", "close": 55.36, "volume": 2667426.0}, {"date": "2022-11-01", "close": 57.17, "volume": 3180576.0}, {"date": "2022-11-02", "close": 59.43, "volume": 5103219.0}, {"date": "2022-11-03", "close": 60.53, "volume": 3857610.0}, {"date": "2022-11-04", "close": 62.58, "volume": 3327268.0}, {"date": "2022-11-07", "close": 63.15, "volume": 3104238.0}, {"date": "2022-11-08", "close": 63.71, "volume": 2559174.0}, {"date": "2022-11-09", "close": 61.01, "volume": 3252418.0}, {"date": "2022-11-10", "close": 64.23, "volume": 5560311.0}, {"date": "2022-11-11", "close": 65.22, "volume": 3787484.0}, {"date": "2022-11-14", "close": 62.57, "volume": 2547520.0}, {"date": "2022-11-15", "close": 64.54, "volume": 2897944.0}, {"date": "2022-11-16", "close": 62.36, "volume": 1762246.0}, {"date": "2022-11-17", "close": 61.59, "volume": 1852796.0}, {"date": "2022-11-18", "close": 61.94, "volume": 1691300.0}, {"date": "2022-11-21", "close": 62.64, "volume": 1477112.0}, {"date": "2022-11-22", "close": 64.76, "volume": 2218792.0}, {"date": "2022-11-23", "close": 65.32, "volume": 1963901.0}, {"date": "2022-11-25", "close": 66.46, "volume": 1016946.0}, {"date": "2022-11-28", "close": 65.01, "volume": 2287122.0}, {"date": "2022-11-29", "close": 65.85, "volume": 1973787.0}, {"date": "2022-11-30", "close": 69.39, "volume": 5002809.0}, {"date": "2022-12-01", "close": 69.22, "volume": 3729673.0}, {"date": "2022-12-02", "close": 68.25, "volume": 2277496.0}, {"date": "2022-12-05", "close": 64.5, "volume": 3410549.0}, {"date": "2022-12-06", "close": 63.24, "volume": 3151481.0}, {"date": "2022-12-07", "close": 61.39, "volume": 2470777.0}, {"date": "2022-12-08", "close": 62.83, "volume": 2099999.0}, {"date": "2022-12-09", "close": 62.88, "volume": 1630058.0}, {"date": "2022-12-12", "close": 64.07, "volume": 1906250.0}, {"date": "2022-12-13", "close": 65.44, "volume": 3364626.0}, {"date": "2022-12-14", "close": 66.08, "volume": 1877065.0}, {"date": "2022-12-15", "close": 64.06, "volume": 2227370.0}, {"date": "2022-12-16", "close": 62.51, "volume": 4138653.0}, {"date": "2022-12-19", "close": 62.33, "volume": 1746355.0}, {"date": "2022-12-20", "close": 62.7, "volume": 1538936.0}, {"date": "2022-12-21", "close": 64.54, "volume": 1868634.0}, {"date": "2022-12-22", "close": 63.77, "volume": 1223026.0}, {"date": "2022-12-23", "close": 64.25, "volume": 778730.0}, {"date": "2022-12-27", "close": 63.41, "volume": 984366.0}, {"date": "2022-12-28", "close": 62.52, "volume": 1255947.0}, {"date": "2022-12-29", "close": 63.57, "volume": 1171334.0}, {"date": "2022-12-30", "close": 63.79, "volume": 1441682.0}, {"date": "2023-01-03", "close": 62.81, "volume": 1847260.0}, {"date": "2023-01-04", "close": 64.36, "volume": 2096343.0}, {"date": "2023-01-05", "close": 62.95, "volume": 1441471.0}, {"date": "2023-01-06", "close": 64.33, "volume": 1727123.0}, {"date": "2023-01-09", "close": 65.32, "volume": 2391438.0}, {"date": "2023-01-10", "close": 66.52, "volume": 1249480.0}, {"date": "2023-01-11", "close": 67.68, "volume": 2009145.0}, {"date": "2023-01-12", "close": 68.44, "volume": 2761237.0}, {"date": "2023-01-13", "close": 69.71, "volume": 1872983.0}, {"date": "2023-01-17", "close": 69.09, "volume": 1874097.0}, {"date": "2023-01-18", "close": 68.03, "volume": 2054581.0}, {"date": "2023-01-19", "close": 65.78, "volume": 2580638.0}, {"date": "2023-01-20", "close": 67.07, "volume": 1333312.0}, {"date": "2023-01-23", "close": 68.84, "volume": 2825965.0}, {"date": "2023-01-24", "close": 67.7, "volume": 2599798.0}, {"date": "2023-01-25", "close": 67.6, "volume": 1696759.0}, {"date": "2023-01-26", "close": 70.43, "volume": 3533238.0}, {"date": "2023-01-27", "close": 70.82, "volume": 1775388.0}, {"date": "2023-01-30", "close": 69.26, "volume": 1811299.0}, {"date": "2023-01-31", "close": 70.78, "volume": 2052720.0}, {"date": "2023-02-01", "close": 72.52, "volume": 2740517.0}, {"date": "2023-02-02", "close": 72.15, "volume": 3166509.0}, {"date": "2023-02-03", "close": 73.4, "volume": 2254653.0}, {"date": "2023-02-06", "close": 72.14, "volume": 2069179.0}, {"date": "2023-02-07", "close": 73.35, "volume": 2083098.0}, {"date": "2023-02-08", "close": 73.89, "volume": 2302696.0}, {"date": "2023-02-09", "close": 68.4, "volume": 6694426.0}, {"date": "2023-02-10", "close": 70.66, "volume": 2877327.0}, {"date": "2023-02-13", "close": 71.07, "volume": 3445302.0}, {"date": "2023-02-14", "close": 71.66, "volume": 3431373.0}, {"date": "2023-02-15", "close": 72.43, "volume": 2119311.0}, {"date": "2023-02-16", "close": 72.09, "volume": 1689533.0}, {"date": "2023-02-17", "close": 71.44, "volume": 2570507.0}, {"date": "2023-02-21", "close": 69.35, "volume": 2519582.0}, {"date": "2023-02-22", "close": 70.27, "volume": 2104078.0}, {"date": "2023-02-23", "close": 71.21, "volume": 2191595.0}, {"date": "2023-02-24", "close": 70.87, "volume": 2156456.0}, {"date": "2023-02-27", "close": 70.42, "volume": 2001214.0}, {"date": "2023-02-28", "close": 70.9, "volume": 2173843.0}, {"date": "2023-03-01", "close": 71.94, "volume": 2414736.0}, {"date": "2023-03-02", "close": 72.38, "volume": 1943563.0}, {"date": "2023-03-03", "close": 73.11, "volume": 2205329.0}, {"date": "2023-03-06", "close": 72.54, "volume": 1953070.0}, {"date": "2023-03-07", "close": 71.2, "volume": 1551285.0}, {"date": "2023-03-08", "close": 71.23, "volume": 1628637.0}, {"date": "2023-03-09", "close": 67.37, "volume": 2027125.0}, {"date": "2023-03-10", "close": 60.29, "volume": 11398290.0}, {"date": "2023-03-13", "close": 58.47, "volume": 11249080.0}, {"date": "2023-03-14", "close": 59.76, "volume": 9980066.0}, {"date": "2023-03-15", "close": 57.61, "volume": 8585067.0}, {"date": "2023-03-16", "close": 58.75, "volume": 5817867.0}, {"date": "2023-03-17", "close": 56.53, "volume": 6167770.0}, {"date": "2023-03-20", "close": 56.81, "volume": 4269042.0}, {"date": "2023-03-21", "close": 60.71, "volume": 5075081.0}, {"date": "2023-03-22", "close": 58.93, "volume": 3235275.0}, {"date": "2023-03-23", "close": 57.7, "volume": 3621449.0}, {"date": "2023-03-24", "close": 57.54, "volume": 3389548.0}, {"date": "2023-03-27", "close": 58.95, "volume": 2479207.0}, {"date": "2023-03-28", "close": 59.1, "volume": 1269154.0}, {"date": "2023-03-29", "close": 60.66, "volume": 2869685.0}, {"date": "2023-03-30", "close": 61.45, "volume": 2559829.0}, {"date": "2023-03-31", "close": 63.16, "volume": 2414449.0}, {"date": "2023-04-03", "close": 62.4, "volume": 1798658.0}, {"date": "2023-04-04", "close": 62.14, "volume": 2567817.0}, {"date": "2023-04-05", "close": 61.4, "volume": 2731719.0}, {"date": "2023-04-06", "close": 60.87, "volume": 1417202.0}, {"date": "2023-04-10", "close": 61.85, "volume": 1530075.0}, {"date": "2023-04-11", "close": 63.13, "volume": 1702172.0}, {"date": "2023-04-12", "close": 62.58, "volume": 1374538.0}, {"date": "2023-04-13", "close": 64.8, "volume": 1884892.0}, {"date": "2023-04-14", "close": 65.01, "volume": 1618961.0}, {"date": "2023-04-17", "close": 65.25, "volume": 1986304.0}, {"date": "2023-04-18", "close": 65.34, "volume": 3168018.0}, {"date": "2023-04-19", "close": 65.8, "volume": 1356288.0}, {"date": "2023-04-20", "close": 64.29, "volume": 2001513.0}, {"date": "2023-04-21", "close": 63.54, "volume": 1896247.0}, {"date": "2023-04-24", "close": 63.3, "volume": 1635510.0}, {"date": "2023-04-25", "close": 61.63, "volume": 1901694.0}, {"date": "2023-04-26", "close": 61.38, "volume": 1445005.0}, {"date": "2023-04-27", "close": 62.69, "volume": 1078365.0}, {"date": "2023-04-28", "close": 63.39, "volume": 2238861.0}, {"date": "2023-05-01", "close": 63.72, "volume": 2064020.0}, {"date": "2023-05-02", "close": 61.26, "volume": 3064658.0}, {"date": "2023-05-03", "close": 60.93, "volume": 2453102.0}, {"date": "2023-05-04", "close": 58.04, "volume": 4077699.0}, {"date": "2023-05-05", "close": 60.53, "volume": 2208674.0}, {"date": "2023-05-08", "close": 61.83, "volume": 2431111.0}, {"date": "2023-05-09", "close": 62.26, "volume": 4202683.0}, {"date": "2023-05-10", "close": 63.64, "volume": 3859686.0}, {"date": "2023-05-11", "close": 63.72, "volume": 2252433.0}, {"date": "2023-05-12", "close": 62.51, "volume": 1848684.0}, {"date": "2023-05-15", "close": 63.18, "volume": 1631500.0}, {"date": "2023-05-16", "close": 62.04, "volume": 1723090.0}, {"date": "2023-05-17", "close": 63.42, "volume": 2674278.0}, {"date": "2023-05-18", "close": 63.74, "volume": 1963575.0}, {"date": "2023-05-19", "close": 63.85, "volume": 1736763.0}, {"date": "2023-05-22", "close": 66.0, "volume": 3488797.0}, {"date": "2023-05-23", "close": 64.32, "volume": 1451571.0}, {"date": "2023-05-24", "close": 62.97, "volume": 1626536.0}, {"date": "2023-05-25", "close": 64.23, "volume": 2299504.0}, {"date": "2023-05-26", "close": 65.42, "volume": 2207811.0}, {"date": "2023-05-30", "close": 66.78, "volume": 3637011.0}, {"date": "2023-05-31", "close": 66.85, "volume": 3728821.0}, {"date": "2023-06-01", "close": 68.0, "volume": 3013037.0}, {"date": "2023-06-02", "close": 69.7, "volume": 2887047.0}, {"date": "2023-06-05", "close": 70.5, "volume": 3116226.0}, {"date": "2023-06-06", "close": 70.93, "volume": 3338687.0}, {"date": "2023-06-07", "close": 71.58, "volume": 2611468.0}, {"date": "2023-06-08", "close": 72.75, "volume": 3179136.0}, {"date": "2023-06-09", "close": 72.98, "volume": 2397349.0}, {"date": "2023-06-12", "close": 73.64, "volume": 2104327.0}, {"date": "2023-06-13", "close": 76.01, "volume": 4201056.0}, {"date": "2023-06-14", "close": 76.15, "volume": 2397416.0}, {"date": "2023-06-15", "close": 77.39, "volume": 2936558.0}, {"date": "2023-06-16", "close": 77.08, "volume": 4105657.0}, {"date": "2023-06-20", "close": 76.4, "volume": 2908005.0}, {"date": "2023-06-21", "close": 76.41, "volume": 1402818.0}, {"date": "2023-06-22", "close": 74.87, "volume": 2019291.0}, {"date": "2023-06-23", "close": 73.0, "volume": 8221369.0}, {"date": "2023-06-26", "close": 73.67, "volume": 1691473.0}, {"date": "2023-06-27", "close": 74.76, "volume": 2483454.0}, {"date": "2023-06-28", "close": 75.14, "volume": 2001928.0}, {"date": "2023-06-29", "close": 75.81, "volume": 2232352.0}, {"date": "2023-06-30", "close": 76.81, "volume": 2042017.0}, {"date": "2023-07-03", "close": 77.07, "volume": 1282734.0}, {"date": "2023-07-05", "close": 76.03, "volume": 1869940.0}, {"date": "2023-07-06", "close": 74.51, "volume": 2298220.0}, {"date": "2023-07-07", "close": 76.01, "volume": 1675913.0}, {"date": "2023-07-10", "close": 75.8, "volume": 1541353.0}, {"date": "2023-07-11", "close": 77.96, "volume": 1914176.0}, {"date": "2023-07-12", "close": 77.99, "volume": 1328377.0}, {"date": "2023-07-13", "close": 80.55, "volume": 2252702.0}, {"date": "2023-07-14", "close": 80.29, "volume": 1547716.0}, {"date": "2023-07-17", "close": 80.94, "volume": 1965420.0}, {"date": "2023-07-18", "close": 82.46, "volume": 2215892.0}, {"date": "2023-07-19", "close": 81.87, "volume": 1996426.0}, {"date": "2023-07-20", "close": 81.58, "volume": 1508062.0}, {"date": "2023-07-21", "close": 80.79, "volume": 2069753.0}, {"date": "2023-07-24", "close": 80.84, "volume": 1448663.0}, {"date": "2023-07-25", "close": 81.16, "volume": 2644123.0}, {"date": "2023-07-26", "close": 81.44, "volume": 1689324.0}, {"date": "2023-07-27", "close": 80.71, "volume": 1593621.0}, {"date": "2023-07-28", "close": 81.81, "volume": 1766208.0}, {"date": "2023-07-31", "close": 81.71, "volume": 1735747.0}, {"date": "2023-08-01", "close": 81.96, "volume": 1979324.0}, {"date": "2023-08-02", "close": 81.33, "volume": 2328270.0}, {"date": "2023-08-03", "close": 85.93, "volume": 3102806.0}, {"date": "2023-08-04", "close": 86.14, "volume": 2341334.0}, {"date": "2023-08-07", "close": 86.27, "volume": 1960005.0}, {"date": "2023-08-08", "close": 82.48, "volume": 7026187.0}, {"date": "2023-08-09", "close": 81.7, "volume": 6487218.0}, {"date": "2023-08-10", "close": 81.6, "volume": 3135244.0}, {"date": "2023-08-11", "close": 81.41, "volume": 2047913.0}, {"date": "2023-08-14", "close": 81.96, "volume": 1626980.0}, {"date": "2023-08-15", "close": 80.52, "volume": 1786109.0}, {"date": "2023-08-16", "close": 80.26, "volume": 1380374.0}, {"date": "2023-08-17", "close": 79.2, "volume": 2088941.0}, {"date": "2023-08-18", "close": 81.16, "volume": 1634129.0}, {"date": "2023-08-21", "close": 81.55, "volume": 1956580.0}, {"date": "2023-08-22", "close": 81.53, "volume": 1605624.0}, {"date": "2023-08-23", "close": 83.06, "volume": 2545164.0}, {"date": "2023-08-24", "close": 82.52, "volume": 1493798.0}, {"date": "2023-08-25", "close": 83.15, "volume": 1278105.0}, {"date": "2023-08-28", "close": 83.64, "volume": 1451849.0}, {"date": "2023-08-29", "close": 84.96, "volume": 2434916.0}, {"date": "2023-08-30", "close": 85.1, "volume": 1656293.0}, {"date": "2023-08-31", "close": 87.34, "volume": 3618838.0}, {"date": "2023-09-01", "close": 86.44, "volume": 2685529.0}, {"date": "2023-09-05", "close": 88.77, "volume": 3557098.0}, {"date": "2023-09-06", "close": 87.06, "volume": 1725833.0}, {"date": "2023-09-07", "close": 87.12, "volume": 2024338.0}, {"date": "2023-09-08", "close": 87.86, "volume": 1539218.0}, {"date": "2023-09-11", "close": 88.6, "volume": 886875.0}, {"date": "2023-09-12", "close": 90.16, "volume": 2054447.0}, {"date": "2023-09-13", "close": 90.6, "volume": 3088672.0}, {"date": "2023-09-14", "close": 91.17, "volume": 2576599.0}, {"date": "2023-09-15", "close": 91.78, "volume": 3258821.0}, {"date": "2023-09-18", "close": 92.06, "volume": 2075229.0}, {"date": "2023-09-19", "close": 91.66, "volume": 2069208.0}, {"date": "2023-09-20", "close": 92.02, "volume": 2841418.0}, {"date": "2023-09-21", "close": 90.41, "volume": 2044102.0}, {"date": "2023-09-22", "close": 90.81, "volume": 1832962.0}, {"date": "2023-09-25", "close": 92.48, "volume": 1382840.0}, {"date": "2023-09-26", "close": 89.88, "volume": 1650955.0}, {"date": "2023-09-27", "close": 89.55, "volume": 2076009.0}, {"date": "2023-09-28", "close": 91.1, "volume": 1276323.0}, {"date": "2023-09-29", "close": 89.76, "volume": 1740691.0}, {"date": "2023-10-02", "close": 89.6, "volume": 1727596.0}, {"date": "2023-10-03", "close": 86.56, "volume": 2270749.0}, {"date": "2023-10-04", "close": 87.97, "volume": 2016007.0}, {"date": "2023-10-05", "close": 88.58, "volume": 2300383.0}, {"date": "2023-10-06", "close": 90.57, "volume": 2627593.0}, {"date": "2023-10-09", "close": 89.18, "volume": 2247324.0}, {"date": "2023-10-10", "close": 89.79, "volume": 2793561.0}, {"date": "2023-10-11", "close": 89.29, "volume": 2362115.0}, {"date": "2023-10-12", "close": 87.95, "volume": 2120050.0}, {"date": "2023-10-13", "close": 87.56, "volume": 2762345.0}, {"date": "2023-10-16", "close": 87.25, "volume": 3045429.0}, {"date": "2023-10-17", "close": 88.11, "volume": 2678574.0}, {"date": "2023-10-18", "close": 87.25, "volume": 3103087.0}, {"date": "2023-10-19", "close": 83.38, "volume": 2938075.0}, {"date": "2023-10-20", "close": 82.36, "volume": 3004620.0}, {"date": "2023-10-23", "close": 82.82, "volume": 1804377.0}, {"date": "2023-10-24", "close": 84.0, "volume": 1597355.0}, {"date": "2023-10-25", "close": 81.4, "volume": 1743426.0}, {"date": "2023-10-26", "close": 81.02, "volume": 2024448.0}, {"date": "2023-10-27", "close": 80.35, "volume": 1653512.0}, {"date": "2023-10-30", "close": 80.16, "volume": 2732802.0}, {"date": "2023-10-31", "close": 77.44, "volume": 5741407.0}, {"date": "2023-11-01", "close": 83.65, "volume": 5799042.0}, {"date": "2023-11-02", "close": 84.12, "volume": 2855925.0}, {"date": "2023-11-03", "close": 85.03, "volume": 3591955.0}, {"date": "2023-11-06", "close": 83.15, "volume": 2289851.0}, {"date": "2023-11-07", "close": 84.35, "volume": 2282923.0}, {"date": "2023-11-08", "close": 84.77, "volume": 1858647.0}, {"date": "2023-11-09", "close": 84.25, "volume": 2064967.0}, {"date": "2023-11-10", "close": 84.96, "volume": 1883570.0}, {"date": "2023-11-13", "close": 85.72, "volume": 2338035.0}, {"date": "2023-11-14", "close": 87.68, "volume": 2551748.0}, {"date": "2023-11-15", "close": 86.97, "volume": 1701015.0}, {"date": "2023-11-16", "close": 86.4, "volume": 1319553.0}, {"date": "2023-11-17", "close": 86.84, "volume": 1819074.0}, {"date": "2023-11-20", "close": 88.32, "volume": 2698390.0}, {"date": "2023-11-21", "close": 87.96, "volume": 2848307.0}, {"date": "2023-11-22", "close": 90.2, "volume": 2820940.0}, {"date": "2023-11-24", "close": 91.14, "volume": 1738595.0}, {"date": "2023-11-27", "close": 90.51, "volume": 2714954.0}, {"date": "2023-11-28", "close": 90.63, "volume": 3714680.0}, {"date": "2023-11-29", "close": 92.27, "volume": 4269884.0}, {"date": "2023-11-30", "close": 92.0, "volume": 4157043.0}, {"date": "2023-12-01", "close": 92.7, "volume": 3094883.0}, {"date": "2023-12-04", "close": 89.86, "volume": 3531248.0}, {"date": "2023-12-05", "close": 90.73, "volume": 1848165.0}, {"date": "2023-12-06", "close": 90.57, "volume": 2151106.0}, {"date": "2023-12-07", "close": 90.8, "volume": 2006752.0}, {"date": "2023-12-08", "close": 92.09, "volume": 1715540.0}, {"date": "2023-12-11", "close": 91.94, "volume": 1309433.0}, {"date": "2023-12-12", "close": 93.23, "volume": 1323025.0}, {"date": "2023-12-13", "close": 92.26, "volume": 3732858.0}, {"date": "2023-12-14", "close": 93.13, "volume": 4297714.0}, {"date": "2023-12-15", "close": 94.48, "volume": 3978904.0}, {"date": "2023-12-18", "close": 94.08, "volume": 1356688.0}, {"date": "2023-12-19", "close": 94.76, "volume": 2125473.0}, {"date": "2023-12-20", "close": 91.67, "volume": 2139460.0}, {"date": "2023-12-21", "close": 91.8, "volume": 1849098.0}, {"date": "2023-12-22", "close": 91.58, "volume": 1282778.0}, {"date": "2023-12-26", "close": 92.59, "volume": 1474028.0}, {"date": "2023-12-27", "close": 93.16, "volume": 957624.0}, {"date": "2023-12-28", "close": 94.27, "volume": 2004622.0}, {"date": "2023-12-29", "close": 93.19, "volume": 2329732.0}, {"date": "2024-01-02", "close": 91.33, "volume": 1955421.0}, {"date": "2024-01-03", "close": 92.17, "volume": 2465072.0}, {"date": "2024-01-04", "close": 94.8, "volume": 4026805.0}, {"date": "2024-01-05", "close": 94.93, "volume": 2415616.0}, {"date": "2024-01-08", "close": 96.29, "volume": 1764546.0}, {"date": "2024-01-09", "close": 95.66, "volume": 1796797.0}, {"date": "2024-01-10", "close": 96.72, "volume": 3235766.0}, {"date": "2024-01-11", "close": 95.34, "volume": 2033908.0}, {"date": "2024-01-12", "close": 95.41, "volume": 1378381.0}, {"date": "2024-01-16", "close": 95.46, "volume": 1280871.0}, {"date": "2024-01-17", "close": 96.06, "volume": 2000669.0}, {"date": "2024-01-18", "close": 96.58, "volume": 1904904.0}, {"date": "2024-01-19", "close": 98.94, "volume": 2653862.0}, {"date": "2024-01-22", "close": 97.45, "volume": 2062672.0}, {"date": "2024-01-23", "close": 95.31, "volume": 2301950.0}, {"date": "2024-01-24", "close": 98.08, "volume": 2279344.0}, {"date": "2024-01-25", "close": 99.98, "volume": 2973440.0}, {"date": "2024-01-26", "close": 100.31, "volume": 2053756.0}, {"date": "2024-01-29", "close": 101.21, "volume": 2121891.0}, {"date": "2024-01-30", "close": 101.6, "volume": 3104966.0}, {"date": "2024-01-31", "close": 100.4, "volume": 3337036.0}, {"date": "2024-02-01", "close": 100.55, "volume": 2817213.0}, {"date": "2024-02-02", "close": 103.13, "volume": 2223262.0}, {"date": "2024-02-05", "close": 103.0, "volume": 1701932.0}, {"date": "2024-02-06", "close": 104.47, "volume": 2163868.0}, {"date": "2024-02-07", "close": 105.9, "volume": 3283981.0}, {"date": "2024-02-08", "close": 107.41, "volume": 3047268.0}, {"date": "2024-02-09", "close": 109.93, "volume": 4078170.0}, {"date": "2024-02-12", "close": 108.88, "volume": 2929148.0}, {"date": "2024-02-13", "close": 109.87, "volume": 3421096.0}, {"date": "2024-02-14", "close": 112.57, "volume": 2922096.0}, {"date": "2024-02-15", "close": 114.05, "volume": 3145511.0}, {"date": "2024-02-16", "close": 112.71, "volume": 3293089.0}, {"date": "2024-02-20", "close": 109.6, "volume": 2653431.0}, {"date": "2024-02-21", "close": 109.28, "volume": 2339932.0}, {"date": "2024-02-22", "close": 111.51, "volume": 2359731.0}, {"date": "2024-02-23", "close": 111.61, "volume": 2606328.0}, {"date": "2024-02-26", "close": 110.88, "volume": 1958902.0}, {"date": "2024-02-27", "close": 110.82, "volume": 1898697.0}, {"date": "2024-02-28", "close": 111.79, "volume": 3512275.0}, {"date": "2024-02-29", "close": 111.8, "volume": 2881202.0}, {"date": "2024-03-01", "close": 111.01, "volume": 3255788.0}, {"date": "2024-03-04", "close": 111.36, "volume": 3300828.0}, {"date": "2024-03-05", "close": 109.41, "volume": 2132860.0}, {"date": "2024-03-06", "close": 108.8, "volume": 2315936.0}, {"date": "2024-03-07", "close": 110.91, "volume": 1639648.0}, {"date": "2024-03-08", "close": 108.75, "volume": 1757392.0}, {"date": "2024-03-11", "close": 108.76, "volume": 2446514.0}, {"date": "2024-03-12", "close": 109.94, "volume": 1545507.0}, {"date": "2024-03-13", "close": 109.98, "volume": 1553807.0}, {"date": "2024-03-14", "close": 110.01, "volume": 1984156.0}, {"date": "2024-03-15", "close": 110.41, "volume": 4125694.0}, {"date": "2024-03-18", "close": 110.28, "volume": 2235861.0}, {"date": "2024-03-19", "close": 110.74, "volume": 2338018.0}, {"date": "2024-03-20", "close": 112.64, "volume": 3427562.0}, {"date": "2024-03-21", "close": 114.53, "volume": 3599622.0}, {"date": "2024-03-22", "close": 112.58, "volume": 1504745.0}, {"date": "2024-03-25", "close": 113.42, "volume": 1612519.0}, {"date": "2024-03-26", "close": 113.89, "volume": 1471460.0}, {"date": "2024-03-27", "close": 113.58, "volume": 1733105.0}, {"date": "2024-03-28", "close": 112.45, "volume": 1515378.0}, {"date": "2024-04-01", "close": 112.47, "volume": 1472622.0}, {"date": "2024-04-02", "close": 110.56, "volume": 2479187.0}, {"date": "2024-04-03", "close": 112.59, "volume": 1513522.0}, {"date": "2024-04-04", "close": 111.08, "volume": 2637017.0}, {"date": "2024-04-05", "close": 114.67, "volume": 1517483.0}, {"date": "2024-04-08", "close": 116.06, "volume": 1683678.0}, {"date": "2024-04-09", "close": 111.87, "volume": 1961207.0}, {"date": "2024-04-10", "close": 114.22, "volume": 2418406.0}, {"date": "2024-04-11", "close": 113.02, "volume": 1425205.0}, {"date": "2024-04-12", "close": 110.13, "volume": 2217780.0}, {"date": "2024-04-15", "close": 107.58, "volume": 1855496.0}, {"date": "2024-04-16", "close": 107.83, "volume": 2208283.0}, {"date": "2024-04-17", "close": 107.49, "volume": 2430385.0}, {"date": "2024-04-18", "close": 107.3, "volume": 1531117.0}, {"date": "2024-04-19", "close": 107.63, "volume": 2222528.0}, {"date": "2024-04-22", "close": 110.6, "volume": 2540744.0}, {"date": "2024-04-23", "close": 113.77, "volume": 1874712.0}, {"date": "2024-04-24", "close": 112.72, "volume": 1410138.0}, {"date": "2024-04-25", "close": 111.88, "volume": 1399234.0}, {"date": "2024-04-26", "close": 112.22, "volume": 1537561.0}, {"date": "2024-04-29", "close": 110.91, "volume": 1773457.0}, {"date": "2024-04-30", "close": 108.38, "volume": 2405511.0}, {"date": "2024-05-01", "close": 107.77, "volume": 2223550.0}, {"date": "2024-05-02", "close": 112.07, "volume": 4930625.0}, {"date": "2024-05-03", "close": 109.46, "volume": 3300741.0}, {"date": "2024-05-06", "close": 111.48, "volume": 1906363.0}, {"date": "2024-05-07", "close": 113.18, "volume": 3273622.0}, {"date": "2024-05-08", "close": 113.32, "volume": 1935468.0}, {"date": "2024-05-09", "close": 112.19, "volume": 2587304.0}, {"date": "2024-05-10", "close": 112.06, "volume": 1263229.0}, {"date": "2024-05-13", "close": 109.78, "volume": 1757488.0}, {"date": "2024-05-14", "close": 110.87, "volume": 1505981.0}, {"date": "2024-05-15", "close": 115.32, "volume": 2333570.0}, {"date": "2024-05-16", "close": 112.73, "volume": 1814801.0}, {"date": "2024-05-17", "close": 113.08, "volume": 1782747.0}, {"date": "2024-05-20", "close": 112.95, "volume": 1395788.0}, {"date": "2024-05-21", "close": 114.7, "volume": 1554120.0}, {"date": "2024-05-22", "close": 113.84, "volume": 1161824.0}, {"date": "2024-05-23", "close": 112.88, "volume": 1264849.0}, {"date": "2024-05-24", "close": 115.52, "volume": 1944715.0}, {"date": "2024-05-28", "close": 115.6, "volume": 2507778.0}, {"date": "2024-05-29", "close": 113.17, "volume": 1779718.0}, {"date": "2024-05-30", "close": 116.77, "volume": 2117349.0}, {"date": "2024-05-31", "close": 116.16, "volume": 5138150.0}, {"date": "2024-06-03", "close": 116.55, "volume": 2801597.0}, {"date": "2024-06-04", "close": 113.88, "volume": 2251166.0}, {"date": "2024-06-05", "close": 116.28, "volume": 2033828.0}, {"date": "2024-06-06", "close": 112.97, "volume": 2985642.0}, {"date": "2024-06-07", "close": 112.36, "volume": 2854197.0}, {"date": "2024-06-10", "close": 118.77, "volume": 4711805.0}, {"date": "2024-06-11", "close": 116.71, "volume": 2773952.0}, {"date": "2024-06-12", "close": 118.38, "volume": 2831998.0}, {"date": "2024-06-13", "close": 116.28, "volume": 1711589.0}, {"date": "2024-06-14", "close": 115.87, "volume": 2072291.0}, {"date": "2024-06-17", "close": 116.29, "volume": 1303941.0}, {"date": "2024-06-18", "close": 117.32, "volume": 1517965.0}, {"date": "2024-06-20", "close": 118.43, "volume": 2013489.0}, {"date": "2024-06-21", "close": 117.78, "volume": 3778419.0}, {"date": "2024-06-24", "close": 118.28, "volume": 2865720.0}, {"date": "2024-06-25", "close": 118.47, "volume": 2248214.0}, {"date": "2024-06-26", "close": 118.06, "volume": 1735944.0}, {"date": "2024-06-27", "close": 118.0, "volume": 2319139.0}, {"date": "2024-06-28", "close": 118.07, "volume": 15003090.0}, {"date": "2024-07-01", "close": 118.74, "volume": 3010761.0}, {"date": "2024-07-02", "close": 120.04, "volume": 2426423.0}, {"date": "2024-07-03", "close": 119.8, "volume": 1812199.0}, {"date": "2024-07-05", "close": 118.74, "volume": 1596287.0}, {"date": "2024-07-08", "close": 115.92, "volume": 2128458.0}, {"date": "2024-07-09", "close": 116.68, "volume": 1354743.0}, {"date": "2024-07-10", "close": 119.21, "volume": 1259482.0}, {"date": "2024-07-11", "close": 121.1, "volume": 1685512.0}, {"date": "2024-07-12", "close": 120.54, "volume": 1461623.0}, {"date": "2024-07-15", "close": 122.5, "volume": 1905225.0}, {"date": "2024-07-16", "close": 124.0, "volume": 2180858.0}, {"date": "2024-07-17", "close": 121.18, "volume": 2135594.0}, {"date": "2024-07-18", "close": 120.33, "volume": 1630439.0}, {"date": "2024-07-19", "close": 120.51, "volume": 1746841.0}, {"date": "2024-07-22", "close": 123.99, "volume": 1936902.0}, {"date": "2024-07-23", "close": 124.84, "volume": 2088185.0}, {"date": "2024-07-24", "close": 121.72, "volume": 1886974.0}, {"date": "2024-07-25", "close": 121.66, "volume": 2516117.0}, {"date": "2024-07-26", "close": 122.16, "volume": 2097681.0}, {"date": "2024-07-29", "close": 122.06, "volume": 1657730.0}, {"date": "2024-07-30", "close": 122.64, "volume": 2201067.0}, {"date": "2024-07-31", "close": 125.31, "volume": 3662833.0}, {"date": "2024-08-01", "close": 115.97, "volume": 8726241.0}, {"date": "2024-08-02", "close": 103.53, "volume": 8835168.0}, {"date": "2024-08-05", "close": 99.16, "volume": 6621851.0}, {"date": "2024-08-06", "close": 103.46, "volume": 6501283.0}, {"date": "2024-08-07", "close": 103.12, "volume": 3875789.0}, {"date": "2024-08-08", "close": 103.19, "volume": 5464452.0}, {"date": "2024-08-09", "close": 104.7, "volume": 2779728.0}, {"date": "2024-08-12", "close": 103.03, "volume": 2653153.0}, {"date": "2024-08-13", "close": 104.61, "volume": 1831418.0}, {"date": "2024-08-14", "close": 105.98, "volume": 1674778.0}, {"date": "2024-08-15", "close": 110.83, "volume": 3826882.0}, {"date": "2024-08-16", "close": 111.0, "volume": 1950123.0}, {"date": "2024-08-19", "close": 111.61, "volume": 1558575.0}, {"date": "2024-08-20", "close": 109.85, "volume": 1593026.0}, {"date": "2024-08-21", "close": 109.28, "volume": 1667442.0}, {"date": "2024-08-22", "close": 108.47, "volume": 1773826.0}, {"date": "2024-08-23", "close": 111.51, "volume": 1874533.0}, {"date": "2024-08-26", "close": 111.89, "volume": 1315946.0}, {"date": "2024-08-27", "close": 113.58, "volume": 2083376.0}, {"date": "2024-08-28", "close": 113.39, "volume": 1853947.0}, {"date": "2024-08-29", "close": 113.26, "volume": 2741999.0}, {"date": "2024-08-30", "close": 115.73, "volume": 2645143.0}, {"date": "2024-09-03", "close": 111.32, "volume": 3076387.0}, {"date": "2024-09-04", "close": 109.53, "volume": 2779251.0}, {"date": "2024-09-05", "close": 108.85, "volume": 2490458.0}, {"date": "2024-09-06", "close": 108.0, "volume": 4233167.0}, {"date": "2024-09-09", "close": 107.59, "volume": 4438761.0}, {"date": "2024-09-10", "close": 106.74, "volume": 3774943.0}, {"date": "2024-09-11", "close": 108.67, "volume": 2878807.0}, {"date": "2024-09-12", "close": 112.37, "volume": 2505692.0}, {"date": "2024-09-13", "close": 114.39, "volume": 2916990.0}, {"date": "2024-09-16", "close": 117.16, "volume": 2341206.0}, {"date": "2024-09-17", "close": 117.79, "volume": 2213671.0}, {"date": "2024-09-18", "close": 117.55, "volume": 2505670.0}, {"date": "2024-09-19", "close": 121.62, "volume": 2236928.0}, {"date": "2024-09-20", "close": 124.48, "volume": 4562658.0}, {"date": "2024-09-23", "close": 125.23, "volume": 3157696.0}, {"date": "2024-09-24", "close": 125.13, "volume": 3173306.0}, {"date": "2024-09-25", "close": 124.53, "volume": 2377197.0}, {"date": "2024-09-26", "close": 125.5, "volume": 2409455.0}, {"date": "2024-09-27", "close": 125.81, "volume": 2293260.0}, {"date": "2024-09-30", "close": 124.91, "volume": 3685365.0}, {"date": "2024-10-01", "close": 132.01, "volume": 5703873.0}, {"date": "2024-10-02", "close": 132.7, "volume": 6003861.0}, {"date": "2024-10-03", "close": 131.36, "volume": 3591728.0}, {"date": "2024-10-04", "close": 135.33, "volume": 3847455.0}, {"date": "2024-10-07", "close": 134.22, "volume": 2276589.0}, {"date": "2024-10-08", "close": 136.1, "volume": 2851672.0}, {"date": "2024-10-09", "close": 138.02, "volume": 2777731.0}, {"date": "2024-10-10", "close": 137.92, "volume": 4116370.0}, {"date": "2024-10-11", "close": 140.21, "volume": 2716659.0}, {"date": "2024-10-14", "close": 141.37, "volume": 2113282.0}, {"date": "2024-10-15", "close": 141.55, "volume": 2520520.0}, {"date": "2024-10-16", "close": 142.85, "volume": 2360317.0}, {"date": "2024-10-17", "close": 145.19, "volume": 2548047.0}, {"date": "2024-10-18", "close": 145.01, "volume": 2119715.0}, {"date": "2024-10-21", "close": 144.76, "volume": 2143093.0}, {"date": "2024-10-22", "close": 143.94, "volume": 1926813.0}, {"date": "2024-10-23", "close": 143.54, "volume": 1652762.0}, {"date": "2024-10-24", "close": 146.29, "volume": 3174376.0}, {"date": "2024-10-25", "close": 143.09, "volume": 2354897.0}, {"date": "2024-10-28", "close": 144.84, "volume": 1941745.0}, {"date": "2024-10-29", "close": 146.02, "volume": 2368886.0}, {"date": "2024-10-30", "close": 145.86, "volume": 2456134.0}, {"date": "2024-10-31", "close": 143.26, "volume": 2845157.0}, {"date": "2024-11-01", "close": 141.0, "volume": 3130560.0}, {"date": "2024-11-04", "close": 139.43, "volume": 3728527.0}, {"date": "2024-11-05", "close": 149.27, "volume": 4864751.0}, {"date": "2024-11-06", "close": 163.67, "volume": 8677001.0}, {"date": "2024-11-07", "close": 159.82, "volume": 3563804.0}, {"date": "2024-11-08", "close": 162.0, "volume": 3093000.0}, {"date": "2024-11-11", "close": 166.75, "volume": 4693295.0}, {"date": "2024-11-12", "close": 163.75, "volume": 2810188.0}, {"date": "2024-11-13", "close": 164.34, "volume": 2591546.0}, {"date": "2024-11-14", "close": 164.31, "volume": 3357656.0}, {"date": "2024-11-15", "close": 163.63, "volume": 2519381.0}, {"date": "2024-11-18", "close": 164.31, "volume": 2977036.0}, {"date": "2024-11-19", "close": 168.25, "volume": 4707125.0}, {"date": "2024-11-20", "close": 162.89, "volume": 5836958.0}, {"date": "2024-11-21", "close": 165.02, "volume": 5784447.0}, {"date": "2024-11-22", "close": 167.56, "volume": 3970563.0}, {"date": "2024-11-25", "close": 174.7, "volume": 6092297.0}, {"date": "2024-11-26", "close": 175.64, "volume": 2733710.0}, {"date": "2024-11-27", "close": 173.85, "volume": 1899672.0}, {"date": "2024-11-29", "close": 175.03, "volume": 1429231.0}, {"date": "2024-12-02", "close": 172.34, "volume": 2935892.0}, {"date": "2024-12-03", "close": 173.0, "volume": 4156845.0}, {"date": "2024-12-04", "close": 174.73, "volume": 4785829.0}, {"date": "2024-12-05", "close": 175.73, "volume": 3823281.0}, {"date": "2024-12-06", "close": 177.85, "volume": 3969624.0}, {"date": "2024-12-09", "close": 172.47, "volume": 19351420.0}, {"date": "2024-12-10", "close": 174.71, "volume": 7561828.0}, {"date": "2024-12-11", "close": 178.61, "volume": 6023299.0}, {"date": "2024-12-12", "close": 176.41, "volume": 3547629.0}, {"date": "2024-12-13", "close": 176.43, "volume": 3166777.0}, {"date": "2024-12-16", "close": 178.15, "volume": 5959004.0}, {"date": "2024-12-17", "close": 176.32, "volume": 7018797.0}, {"date": "2024-12-18", "close": 167.44, "volume": 7927883.0}, {"date": "2024-12-19", "close": 169.63, "volume": 7909089.0}, {"date": "2024-12-20", "close": 171.03, "volume": 91314340.0}, {"date": "2024-12-23", "close": 171.63, "volume": 4447740.0}, {"date": "2024-12-24", "close": 174.85, "volume": 1023857.0}, {"date": "2024-12-26", "close": 174.37, "volume": 1348439.0}, {"date": "2024-12-27", "close": 170.28, "volume": 2859065.0}, {"date": "2024-12-30", "close": 166.51, "volume": 2597815.0}, {"date": "2024-12-31", "close": 165.16, "volume": 2817031.0}, {"date": "2025-01-02", "close": 165.86, "volume": 3079965.0}, {"date": "2025-01-03", "close": 169.06, "volume": 2491571.0}, {"date": "2025-01-06", "close": 169.1, "volume": 3233794.0}, {"date": "2025-01-07", "close": 162.45, "volume": 4062820.0}, {"date": "2025-01-08", "close": 161.98, "volume": 3283749.0}, {"date": "2025-01-10", "close": 155.39, "volume": 4502793.0}, {"date": "2025-01-13", "close": 154.8, "volume": 3441837.0}, {"date": "2025-01-14", "close": 159.33, "volume": 3512273.0}, {"date": "2025-01-15", "close": 164.85, "volume": 3852721.0}, {"date": "2025-01-16", "close": 165.92, "volume": 4209098.0}, {"date": "2025-01-17", "close": 166.99, "volume": 3580392.0}, {"date": "2025-01-21", "close": 169.24, "volume": 4107928.0}, {"date": "2025-01-22", "close": 168.9, "volume": 3202041.0}, {"date": "2025-01-23", "close": 169.75, "volume": 3264956.0}, {"date": "2025-01-24", "close": 172.06, "volume": 2410637.0}, {"date": "2025-01-27", "close": 167.26, "volume": 3299388.0}, {"date": "2025-01-28", "close": 169.31, "volume": 3672339.0}, {"date": "2025-01-29", "close": 171.1, "volume": 2735545.0}, {"date": "2025-01-30", "close": 171.76, "volume": 2644714.0}, {"date": "2025-01-31", "close": 170.98, "volume": 2452071.0}, {"date": "2025-02-03", "close": 167.12, "volume": 3257348.0}, {"date": "2025-02-04", "close": 162.59, "volume": 5539383.0}, {"date": "2025-02-05", "close": 165.75, "volume": 2844819.0}, {"date": "2025-02-06", "close": 164.88, "volume": 2181301.0}, {"date": "2025-02-07", "close": 163.45, "volume": 2484794.0}, {"date": "2025-02-10", "close": 162.17, "volume": 2165697.0}, {"date": "2025-02-11", "close": 158.08, "volume": 3786954.0}, {"date": "2025-02-12", "close": 157.44, "volume": 4266280.0}, {"date": "2025-02-13", "close": 157.92, "volume": 2442215.0}, {"date": "2025-02-14", "close": 162.81, "volume": 2665839.0}, {"date": "2025-02-18", "close": 162.06, "volume": 2503314.0}, {"date": "2025-02-19", "close": 160.27, "volume": 3035460.0}, {"date": "2025-02-20", "close": 156.79, "volume": 3566995.0}, {"date": "2025-02-21", "close": 150.55, "volume": 3731602.0}, {"date": "2025-02-24", "close": 147.87, "volume": 4379324.0}, {"date": "2025-02-25", "close": 145.3, "volume": 5772813.0}, {"date": "2025-02-26", "close": 147.65, "volume": 2782046.0}, {"date": "2025-02-27", "close": 147.44, "volume": 3539199.0}, {"date": "2025-02-28", "close": 149.27, "volume": 4825946.0}, {"date": "2025-03-03", "close": 144.58, "volume": 3410190.0}, {"date": "2025-03-04", "close": 137.92, "volume": 5490201.0}, {"date": "2025-03-05", "close": 140.53, "volume": 4254217.0}, {"date": "2025-03-06", "close": 134.78, "volume": 4511774.0}, {"date": "2025-03-07", "close": 132.4, "volume": 5946823.0}, {"date": "2025-03-10", "close": 126.01, "volume": 5794179.0}, {"date": "2025-03-11", "close": 130.42, "volume": 6451199.0}, {"date": "2025-03-12", "close": 134.92, "volume": 6258438.0}, {"date": "2025-03-13", "close": 130.24, "volume": 4018369.0}, {"date": "2025-03-14", "close": 134.32, "volume": 2876641.0}, {"date": "2025-03-17", "close": 138.7, "volume": 4333254.0}, {"date": "2025-03-18", "close": 137.44, "volume": 2268998.0}, {"date": "2025-03-19", "close": 143.4, "volume": 4758346.0}, {"date": "2025-03-20", "close": 144.77, "volume": 3610763.0}, {"date": "2025-03-21", "close": 143.41, "volume": 4012399.0}, {"date": "2025-03-24", "close": 148.4, "volume": 3156353.0}, {"date": "2025-03-25", "close": 147.9, "volume": 2429950.0}, {"date": "2025-03-26", "close": 144.64, "volume": 2590188.0}, {"date": "2025-03-27", "close": 142.03, "volume": 2226597.0}, {"date": "2025-03-28", "close": 136.96, "volume": 3124013.0}, {"date": "2025-03-31", "close": 136.94, "volume": 3977549.0}, {"date": "2025-04-01", "close": 138.37, "volume": 2934406.0}, {"date": "2025-04-02", "close": 141.52, "volume": 2418316.0}, {"date": "2025-04-03", "close": 123.45, "volume": 11819570.0}, {"date": "2025-04-04", "close": 108.68, "volume": 13261740.0}, {"date": "2025-04-07", "close": 112.36, "volume": 11194480.0}, {"date": "2025-04-08", "close": 110.41, "volume": 7460431.0}, {"date": "2025-04-09", "close": 128.45, "volume": 10416090.0}, {"date": "2025-04-10", "close": 123.93, "volume": 10692980.0}, {"date": "2025-04-11", "close": 125.92, "volume": 6257438.0}, {"date": "2025-04-14", "close": 125.52, "volume": 4010248.0}, {"date": "2025-04-15", "close": 127.84, "volume": 3114082.0}, {"date": "2025-04-16", "close": 125.21, "volume": 2264413.0}, {"date": "2025-04-17", "close": 126.78, "volume": 2638671.0}, {"date": "2025-04-21", "close": 119.63, "volume": 4492382.0}, {"date": "2025-04-22", "close": 123.71, "volume": 3325269.0}, {"date": "2025-04-23", "close": 126.55, "volume": 3812573.0}, {"date": "2025-04-24", "close": 133.32, "volume": 2774988.0}, {"date": "2025-04-25", "close": 133.4, "volume": 2588335.0}, {"date": "2025-04-28", "close": 136.36, "volume": 2925032.0}, {"date": "2025-04-29", "close": 137.55, "volume": 2754577.0}, {"date": "2025-04-30", "close": 136.48, "volume": 4536872.0}, {"date": "2025-05-01", "close": 137.89, "volume": 3564142.0}, {"date": "2025-05-02", "close": 135.37, "volume": 4382119.0}, {"date": "2025-05-05", "close": 133.98, "volume": 4321574.0}, {"date": "2025-05-06", "close": 129.31, "volume": 3888845.0}, {"date": "2025-05-07", "close": 129.34, "volume": 4039593.0}, {"date": "2025-05-08", "close": 133.19, "volume": 4448413.0}, {"date": "2025-05-09", "close": 132.46, "volume": 2734974.0}, {"date": "2025-05-12", "close": 143.45, "volume": 6407616.0}, {"date": "2025-05-13", "close": 145.07, "volume": 3913180.0}, {"date": "2025-05-14", "close": 144.24, "volume": 3243959.0}, {"date": "2025-05-15", "close": 143.99, "volume": 2942174.0}, {"date": "2025-05-16", "close": 143.84, "volume": 2404375.0}, {"date": "2025-05-19", "close": 142.61, "volume": 1775079.0}, {"date": "2025-05-20", "close": 139.29, "volume": 3076331.0}, {"date": "2025-05-21", "close": 130.68, "volume": 5103715.0}, {"date": "2025-05-22", "close": 130.81, "volume": 2976781.0}, {"date": "2025-05-23", "close": 130.87, "volume": 2341154.0}, {"date": "2025-05-27", "close": 133.17, "volume": 2474135.0}, {"date": "2025-05-28", "close": 131.51, "volume": 2276815.0}, {"date": "2025-05-29", "close": 131.7, "volume": 2064955.0}, {"date": "2025-05-30", "close": 130.69, "volume": 5097940.0}, {"date": "2025-06-02", "close": 130.52, "volume": 2690682.0}, {"date": "2025-06-03", "close": 131.1, "volume": 2045455.0}, {"date": "2025-06-04", "close": 130.3, "volume": 2057526.0}, {"date": "2025-06-05", "close": 130.28, "volume": 1969785.0}, {"date": "2025-06-06", "close": 133.45, "volume": 1963289.0}, {"date": "2025-06-09", "close": 133.51, "volume": 1729001.0}, {"date": "2025-06-10", "close": 135.62, "volume": 3164603.0}, {"date": "2025-06-11", "close": 138.03, "volume": 2950459.0}, {"date": "2025-06-12", "close": 138.11, "volume": 3252954.0}, {"date": "2025-06-13", "close": 132.11, "volume": 4238400.0}, {"date": "2025-06-16", "close": 134.1, "volume": 2168834.0}, {"date": "2025-06-17", "close": 132.36, "volume": 2185869.0}, {"date": "2025-06-18", "close": 133.09, "volume": 2300950.0}, {"date": "2025-06-20", "close": 134.52, "volume": 4569663.0}, {"date": "2025-06-23", "close": 134.03, "volume": 2641831.0}, {"date": "2025-06-24", "close": 139.91, "volume": 3203237.0}, {"date": "2025-06-25", "close": 137.73, "volume": 2317130.0}, {"date": "2025-06-26", "close": 139.35, "volume": 2441953.0}, {"date": "2025-06-27", "close": 142.92, "volume": 8391378.0}, {"date": "2025-06-30", "close": 141.87, "volume": 2685163.0}, {"date": "2025-07-01", "close": 141.63, "volume": 2398472.0}, {"date": "2025-07-02", "close": 142.78, "volume": 2124576.0}, {"date": "2025-07-03", "close": 144.47, "volume": 1402169.0}, {"date": "2025-07-07", "close": 141.53, "volume": 2104199.0}, {"date": "2025-07-08", "close": 145.01, "volume": 2841554.0}, {"date": "2025-07-09", "close": 146.65, "volume": 2759539.0}, {"date": "2025-07-10", "close": 148.21, "volume": 3078883.0}, {"date": "2025-07-11", "close": 147.18, "volume": 1474560.0}, {"date": "2025-07-14", "close": 148.53, "volume": 1837947.0}, {"date": "2025-07-15", "close": 145.72, "volume": 1618220.0}, {"date": "2025-07-16", "close": 152.71, "volume": 3928072.0}, {"date": "2025-07-17", "close": 156.05, "volume": 3951652.0}, {"date": "2025-07-18", "close": 152.0, "volume": 2928533.0}, {"date": "2025-07-21", "close": 148.69, "volume": 2303355.0}, {"date": "2025-07-22", "close": 149.65, "volume": 2033533.0}, {"date": "2025-07-23", "close": 151.85, "volume": 2291413.0}, {"date": "2025-07-24", "close": 151.64, "volume": 1999060.0}, {"date": "2025-07-25", "close": 151.13, "volume": 1620773.0}, {"date": "2025-07-28", "close": 148.7, "volume": 3095325.0}, {"date": "2025-07-29", "close": 147.82, "volume": 2545906.0}, {"date": "2025-07-30", "close": 145.46, "volume": 2085096.0}, {"date": "2025-07-31", "close": 145.32, "volume": 2702827.0}, {"date": "2025-08-01", "close": 138.29, "volume": 4587610.0}, {"date": "2025-08-04", "close": 142.02, "volume": 4227353.0}, {"date": "2025-08-05", "close": 145.54, "volume": 5432017.0}, {"date": "2025-08-06", "close": 145.87, "volume": 3190748.0}, {"date": "2025-08-07", "close": 141.11, "volume": 5253745.0}, {"date": "2025-08-08", "close": 141.97, "volume": 3008774.0}, {"date": "2025-08-11", "close": 142.12, "volume": 2491820.0}, {"date": "2025-08-12", "close": 144.6, "volume": 2913946.0}, {"date": "2025-08-13", "close": 140.95, "volume": 5540503.0}, {"date": "2025-08-14", "close": 140.68, "volume": 2562737.0}, {"date": "2025-08-15", "close": 139.39, "volume": 3157753.0}, {"date": "2025-08-18", "close": 139.39, "volume": 2244488.0}, {"date": "2025-08-19", "close": 137.08, "volume": 2928051.0}, {"date": "2025-08-20", "close": 135.34, "volume": 3363003.0}, {"date": "2025-08-21", "close": 134.01, "volume": 2628138.0}, {"date": "2025-08-22", "close": 134.2, "volume": 3420408.0}, {"date": "2025-08-25", "close": 133.89, "volume": 2762572.0}, {"date": "2025-08-26", "close": 134.4, "volume": 3634476.0}, {"date": "2025-08-27", "close": 135.72, "volume": 2997152.0}, {"date": "2025-08-28", "close": 136.39, "volume": 2190106.0}, {"date": "2025-08-29", "close": 136.23, "volume": 4975963.0}, {"date": "2025-09-02", "close": 135.84, "volume": 3697135.0}, {"date": "2025-09-03", "close": 132.63, "volume": 4596824.0}, {"date": "2025-09-04", "close": 134.76, "volume": 2922940.0}, {"date": "2025-09-05", "close": 131.55, "volume": 4520624.0}, {"date": "2025-09-08", "close": 134.44, "volume": 3249856.0}, {"date": "2025-09-09", "close": 134.42, "volume": 3932261.0}, {"date": "2025-09-10", "close": 133.64, "volume": 2641256.0}, {"date": "2025-09-11", "close": 136.4, "volume": 2758399.0}, {"date": "2025-09-12", "close": 138.03, "volume": 2306955.0}, {"date": "2025-09-15", "close": 138.48, "volume": 2392506.0}, {"date": "2025-09-16", "close": 140.05, "volume": 2536353.0}, {"date": "2025-09-17", "close": 138.82, "volume": 5066754.0}, {"date": "2025-09-18", "close": 143.49, "volume": 3841345.0}, {"date": "2025-09-19", "close": 144.75, "volume": 5989914.0}, {"date": "2025-09-22", "close": 143.96, "volume": 2805953.0}, {"date": "2025-09-23", "close": 144.89, "volume": 3058832.0}, {"date": "2025-09-24", "close": 137.16, "volume": 3265065.0}, {"date": "2025-09-25", "close": 136.13, "volume": 2721658.0}, {"date": "2025-09-26", "close": 137.63, "volume": 2893585.0}, {"date": "2025-09-29", "close": 138.44, "volume": 2829319.0}, {"date": "2025-09-30", "close": 133.27, "volume": 4515027.0}, {"date": "2025-10-01", "close": 129.95, "volume": 3872897.0}, {"date": "2025-10-02", "close": 127.23, "volume": 4688587.0}, {"date": "2025-10-03", "close": 125.89, "volume": 3431559.0}, {"date": "2025-10-06", "close": 126.7, "volume": 4600107.0}, {"date": "2025-10-07", "close": 126.05, "volume": 3372582.0}, {"date": "2025-10-08", "close": 124.8, "volume": 4042150.0}, {"date": "2025-10-09", "close": 123.54, "volume": 4893791.0}, {"date": "2025-10-10", "close": 118.22, "volume": 5504663.0}, {"date": "2025-10-13", "close": 122.44, "volume": 3705454.0}, {"date": "2025-10-14", "close": 127.64, "volume": 5283744.0}, {"date": "2025-10-15", "close": 127.7, "volume": 3777398.0}, {"date": "2025-10-16", "close": 120.84, "volume": 5290240.0}, {"date": "2025-10-17", "close": 121.38, "volume": 3350372.0}, {"date": "2025-10-20", "close": 125.19, "volume": 2943882.0}, {"date": "2025-10-21", "close": 125.98, "volume": 3605019.0}, {"date": "2025-10-22", "close": 126.53, "volume": 2576300.0}, {"date": "2025-10-23", "close": 123.05, "volume": 3346209.0}, {"date": "2025-10-24", "close": 125.0, "volume": 2453513.0}, {"date": "2025-10-27", "close": 126.37, "volume": 1843845.0}, {"date": "2025-10-28", "close": 124.47, "volume": 2005076.0}, {"date": "2025-10-29", "close": 124.88, "volume": 2991261.0}, {"date": "2025-10-30", "close": 123.45, "volume": 4091503.0}, {"date": "2025-10-31", "close": 124.31, "volume": 3055736.0}, {"date": "2025-11-03", "close": 123.95, "volume": 4760966.0}, {"date": "2025-11-04", "close": 130.51, "volume": 6684436.0}, {"date": "2025-11-05", "close": 133.75, "volume": 5483890.0}, {"date": "2025-11-06", "close": 128.98, "volume": 4095747.0}, {"date": "2025-11-07", "close": 132.37, "volume": 4214580.0}, {"date": "2025-11-10", "close": 130.92, "volume": 2875708.0}, {"date": "2025-11-11", "close": 132.88, "volume": 2133840.0}, {"date": "2025-11-12", "close": 133.58, "volume": 2936623.0}, {"date": "2025-11-13", "close": 128.71, "volume": 4868421.0}, {"date": "2025-11-14", "close": 130.6, "volume": 3498532.0}, {"date": "2025-11-17", "close": 124.34, "volume": 4110246.0}, {"date": "2025-11-18", "close": 124.32, "volume": 2859475.0}, {"date": "2025-11-19", "close": 127.2, "volume": 2819967.0}, {"date": "2025-11-20", "close": 126.76, "volume": 3965666.0}, {"date": "2025-11-21", "close": 130.02, "volume": 3214424.0}, {"date": "2025-11-24", "close": 130.1, "volume": 3577087.0}, {"date": "2025-11-25", "close": 130.62, "volume": 3437866.0}, {"date": "2025-11-26", "close": 130.27, "volume": 2637923.0}, {"date": "2025-11-28", "close": 131.85, "volume": 1392328.0}, {"date": "2025-12-01", "close": 131.39, "volume": 2755560.0}, {"date": "2025-12-02", "close": 132.08, "volume": 1588385.0}, {"date": "2025-12-03", "close": 134.5, "volume": 4833297.0}, {"date": "2025-12-04", "close": 136.75, "volume": 2680204.0}, {"date": "2025-12-05", "close": 138.13, "volume": 1976923.0}, {"date": "2025-12-08", "close": 137.38, "volume": 2556203.0}, {"date": "2025-12-09", "close": 143.89, "volume": 5025847.0}, {"date": "2025-12-10", "close": 149.08, "volume": 5073760.0}, {"date": "2025-12-11", "close": 150.33, "volume": 4427476.0}, {"date": "2025-12-12", "close": 148.05, "volume": 3744411.0}, {"date": "2025-12-15", "close": 146.83, "volume": 2585736.0}, {"date": "2025-12-16", "close": 147.15, "volume": 2325347.0}, {"date": "2025-12-17", "close": 146.4, "volume": 3479937.0}, {"date": "2025-12-18", "close": 146.3, "volume": 2653785.0}, {"date": "2025-12-19", "close": 146.34, "volume": 5163418.0}, {"date": "2025-12-22", "close": 148.89, "volume": 2753686.0}, {"date": "2025-12-23", "close": 148.37, "volume": 2173849.0}, {"date": "2025-12-24", "close": 148.85, "volume": 884295.0}, {"date": "2025-12-26", "close": 148.52, "volume": 1308397.0}, {"date": "2025-12-29", "close": 147.27, "volume": 1291028.0}, {"date": "2025-12-30", "close": 146.06, "volume": 1466215.0}, {"date": "2025-12-31", "close": 144.76, "volume": 1389131.0}, {"date": "2026-01-02", "close": 146.61, "volume": 2047345.0}, {"date": "2026-01-05", "close": 149.76, "volume": 3019881.0}, {"date": "2026-01-06", "close": 152.7, "volume": 2757396.0}, {"date": "2026-01-07", "close": 144.28, "volume": 5090355.0}, {"date": "2026-01-08", "close": 146.19, "volume": 2279791.0}, {"date": "2026-01-09", "close": 145.82, "volume": 2348087.0}, {"date": "2026-01-12", "close": 143.91, "volume": 2429236.0}, {"date": "2026-01-13", "close": 143.24, "volume": 3439484.0}, {"date": "2026-01-14", "close": 144.06, "volume": 2234671.0}, {"date": "2026-01-15", "close": 144.15, "volume": 2048183.0}, {"date": "2026-01-16", "close": 143.88, "volume": 2295620.0}, {"date": "2026-01-20", "close": 138.64, "volume": 3554637.0}, {"date": "2026-01-21", "close": 139.53, "volume": 3553833.0}, {"date": "2026-01-22", "close": 139.73, "volume": 2651150.0}, {"date": "2026-01-23", "close": 136.31, "volume": 3502889.0}, {"date": "2026-01-26", "close": 131.56, "volume": 5559941.0}, {"date": "2026-01-27", "close": 131.72, "volume": 4015880.0}, {"date": "2026-01-28", "close": 132.89, "volume": 3082363.0}, {"date": "2026-01-29", "close": 134.49, "volume": 3348868.0}, {"date": "2026-01-30", "close": 134.54, "volume": 2347704.0}, {"date": "2026-02-02", "close": 133.19, "volume": 2821538.0}, {"date": "2026-02-03", "close": 126.85, "volume": 9421730.0}, {"date": "2026-02-04", "close": 132.8, "volume": 6485698.0}, {"date": "2026-02-05", "close": 126.08, "volume": 5662385.0}, {"date": "2026-02-06", "close": 133.03, "volume": 6113818.0}, {"date": "2026-02-09", "close": 133.95, "volume": 6152098.0}, {"date": "2026-02-10", "close": 132.43, "volume": 4099103.0}, {"date": "2026-02-11", "close": 126.95, "volume": 6313732.0}, {"date": "2026-02-12", "close": 125.37, "volume": 7363799.0}, {"date": "2026-02-13", "close": 125.07, "volume": 3707163.0}, {"date": "2026-02-17", "close": 125.15, "volume": 4175495.0}, {"date": "2026-02-18", "close": 125.36, "volume": 3322820.0}, {"date": "2026-02-19", "close": 118.34, "volume": 9488254.0}, {"date": "2026-02-20", "close": 119.72, "volume": 6301981.0}, {"date": "2026-02-23", "close": 113.73, "volume": 9437319.0}, {"date": "2026-02-24", "close": 114.13, "volume": 7220720.0}, {"date": "2026-02-25", "close": 117.21, "volume": 6266614.0}, {"date": "2026-02-26", "close": 114.4, "volume": 6780779.0}, {"date": "2026-02-27", "close": 104.6, "volume": 15135980.0}, {"date": "2026-03-02", "close": 106.45, "volume": 7837638.0}, {"date": "2026-03-03", "close": 107.08, "volume": 9194500.0}, {"date": "2026-03-04", "close": 109.79, "volume": 4919950.0}, {"date": "2026-03-05", "close": 111.24, "volume": 4555861.0}, {"date": "2026-03-06", "close": 108.7, "volume": 6009374.0}, {"date": "2026-03-09", "close": 108.14, "volume": 5556414.0}, {"date": "2026-03-10", "close": 108.17, "volume": 3488414.0}, {"date": "2026-03-11", "close": 106.1, "volume": 6261180.0}, {"date": "2026-03-12", "close": 100.3, "volume": 7545796.0}, {"date": "2026-03-13", "close": 104.44, "volume": 8092145.0}, {"date": "2026-03-16", "close": 103.45, "volume": 7220349.0}, {"date": "2026-03-17", "close": 108.89, "volume": 6874671.0}, {"date": "2026-03-18", "close": 111.2, "volume": 8261241.0}, {"date": "2026-03-19", "close": 111.37, "volume": 5380893.0}, {"date": "2026-03-20", "close": 112.0, "volume": 8317505.0}, {"date": "2026-03-23", "close": 110.45, "volume": 6116971.0}, {"date": "2026-03-24", "close": 111.25, "volume": 8668851.0}, {"date": "2026-03-25", "close": 109.8, "volume": 5209376.0}, {"date": "2026-03-26", "close": 109.98, "volume": 4562246.0}, {"date": "2026-03-27", "close": 108.42, "volume": 4674672.0}, {"date": "2026-03-30", "close": 109.95, "volume": 4215685.0}, {"date": "2026-03-31", "close": 111.42, "volume": 3516455.0}, {"date": "2026-04-01", "close": 110.25, "volume": 2642652.0}, {"date": "2026-04-02", "close": 107.04, "volume": 5419041.0}, {"date": "2026-04-06", "close": 106.11, "volume": 2819809.0}, {"date": "2026-04-07", "close": 105.36, "volume": 2820027.0}, {"date": "2026-04-08", "close": 107.05, "volume": 4537913.0}, {"date": "2026-04-09", "close": 106.98, "volume": 3733805.0}, {"date": "2026-04-10", "close": 104.28, "volume": 4527229.0}, {"date": "2026-04-13", "close": 109.95, "volume": 4700814.0}, {"date": "2026-04-14", "close": 114.82, "volume": 6156432.0}, {"date": "2026-04-15", "close": 120.54, "volume": 6630309.0}, {"date": "2026-04-16", "close": 120.81, "volume": 5860935.0}, {"date": "2026-04-17", "close": 124.62, "volume": 6405207.0}, {"date": "2026-04-20", "close": 127.33, "volume": 5238610.0}, {"date": "2026-04-21", "close": 127.26, "volume": 5040021.0}, {"date": "2026-04-22", "close": 129.06, "volume": 3600575.0}, {"date": "2026-04-23", "close": 124.77, "volume": 4522850.0}, {"date": "2026-04-24", "close": 124.26, "volume": 3429517.0}, {"date": "2026-04-27", "close": 123.33, "volume": 2893798.0}, {"date": "2026-04-28", "close": 123.57, "volume": 3836478.0}, {"date": "2026-04-29", "close": 122.28, "volume": 2335739.0}, {"date": "2026-04-30", "close": 128.72, "volume": 4212496.0}, {"date": "2026-05-01", "close": 130.46, "volume": 3906834.0}, {"date": "2026-05-04", "close": 129.19, "volume": 3333885.0}, {"date": "2026-05-05", "close": 130.3, "volume": 4238803.0}, {"date": "2026-05-06", "close": 129.53, "volume": 4502418.0}, {"date": "2026-05-07", "close": 127.79, "volume": 4060947.0}, {"date": "2026-05-08", "close": 133.2, "volume": 4768751.0}, {"date": "2026-05-11", "close": 130.46, "volume": 3096486.0}, {"date": "2026-05-12", "close": 131.93, "volume": 2687163.0}, {"date": "2026-05-13", "close": 131.6, "volume": 2666167.0}, {"date": "2026-05-14", "close": 135.52, "volume": 2962808.0}, {"date": "2026-05-15", "close": 135.38, "volume": 3364339.0}, {"date": "2026-05-18", "close": 134.07, "volume": 3400382.0}, {"date": "2026-05-19", "close": 131.15, "volume": 3353017.0}, {"date": "2026-05-20", "close": 132.24, "volume": 3425487.0}, {"date": "2026-05-21", "close": 130.9, "volume": 3235316.0}, {"date": "2026-05-22", "close": 128.51, "volume": 2524490.0}, {"date": "2026-05-26", "close": 129.91, "volume": 2531883.0}, {"date": "2026-05-27", "close": 130.27, "volume": 2862303.0}, {"date": "2026-05-28", "close": 127.51, "volume": 3288649.0}, {"date": "2026-05-29", "close": 128.71, "volume": 5231526.0}, {"date": "2026-06-01", "close": 128.22, "volume": 3087768.0}, {"date": "2026-06-02", "close": 128.76, "volume": 2538131.0}, {"date": "2026-06-03", "close": 124.35, "volume": 5197926.0}, {"date": "2026-06-04", "close": 128.41, "volume": 4108036.0}, {"date": "2026-06-05", "close": 128.03, "volume": 2858430.0}, {"date": "2026-06-08", "close": 127.57, "volume": 3134940.0}, {"date": "2026-06-09", "close": 132.7, "volume": 3661199.0}, {"date": "2026-06-10", "close": 131.14, "volume": 2657585.0}, {"date": "2026-06-11", "close": 133.91, "volume": 2341920.0}, {"date": "2026-06-12", "close": 133.88, "volume": 2310498.0}, {"date": "2026-06-15", "close": 136.11, "volume": 3186729.0}, {"date": "2026-06-16", "close": 138.48, "volume": 2821295.0}, {"date": "2026-06-17", "close": 138.91, "volume": 3782488.0}, {"date": "2026-06-18", "close": 137.5, "volume": 6168722.0}, {"date": "2026-06-22", "close": 135.21, "volume": 4034519.0}, {"date": "2026-06-23", "close": 130.61, "volume": 4019818.0}, {"date": "2026-06-24", "close": 122.6, "volume": 6985376.0}, {"date": "2026-06-25", "close": 121.51, "volume": 4703083.0}, {"date": "2026-06-26", "close": 118.29, "volume": 11694140.0}, {"date": "2026-06-29", "close": 114.83, "volume": 4842786.0}, {"date": "2026-06-30", "close": 118.31, "volume": 7169149.0}, {"date": "2026-07-01", "close": 118.44, "volume": 9006380.0}, {"date": "2026-07-02", "close": 118.61, "volume": 6258336.0}, {"date": "2026-07-06", "close": 122.17, "volume": 4250670.0}, {"date": "2026-07-07", "close": 119.33, "volume": 4150515.0}, {"date": "2026-07-08", "close": 118.14, "volume": 3324850.0}, {"date": "2026-07-09", "close": 119.84, "volume": 3136482.0}, {"date": "2026-07-10", "close": 120.34, "volume": 3076913.0}, {"date": "2026-07-13", "close": 118.83, "volume": 5490898.0}, {"date": "2026-07-14", "close": 119.93, "volume": 4002361.0}, {"date": "2026-07-15", "close": 121.83, "volume": 4597063.0}, {"date": "2026-07-16", "close": 123.34, "volume": 7132096.0}, {"date": "2026-07-17", "close": 120.47, "volume": 4934832.0}, {"date": "2026-07-20", "close": 118.24, "volume": 3848770.0}, {"date": "2026-07-21", "close": 118.4, "volume": 2978266.0}, {"date": "2026-07-22", "close": 119.04, "volume": 3548242.0}, {"date": "2026-07-23", "close": 119.0, "volume": 2811383.0}, {"date": "2026-07-24", "close": 122.61, "volume": 3415499.0}, {"date": "2026-07-27", "close": 124.24, "volume": 4039383.0}, {"date": "2026-07-28", "close": 124.69, "volume": 3118722.0}, {"date": "2026-07-29", "close": 119.77, "volume": 2859960.0}, {"date": "2026-07-30", "close": 120.25, "volume": 4894993.0}, {"date": "2026-07-31", "close": 125.59, "volume": 4656725.0}, {"date": "2026-08-03", "close": 129.42, "volume": 3853212.0}, {"date": "2026-08-04", "close": 133.2, "volume": 5413182.0}, {"date": "2026-08-05", "close": 129.74, "volume": 3833641.0}, {"date": "2026-08-06", "close": 127.99, "volume": 2932577.0}, {"date": "2026-08-07", "close": 127.44, "volume": 4050415.0}], "refreshing": true}