{"ticker": "APTV", "overview": {"cik": "1521332", "ticker": "APTV", "name": "Aptiv PLC", "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "sic": "3714", "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349129", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346801", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344586", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001521332-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001521332-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304805", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272599", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004647", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257589", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004318", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004298", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004264", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001521332-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219340", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001521332-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001521332-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001521332-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197182", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197162", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197158", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197157", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197151", "price_sensitive": false}]}, "description": "Aptiv PLC trades as APTV on the NYSE and is registered in UAE, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 195 insider filings for the company, from August 2021 to August 2026. Across those, 12 insiders disclosed 6 open-market purchases totalling $5.85M against 48 sales totalling $46.22M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 5852182.769, "sell_n": 48, "sell_sum": 46219632.38, "net": -40367449.611, "insiders": 12, "first_date": "2021-08-19", "last_date": "2026-08-13"}, "metrics": {"ticker": "APTV", "has_prices": true, "as_of": "2026-08-14", "last": 49.56, "prev_close": 49.17, "change": 0.39000000000000057, "change_pct": 0.007931665649786467, "session_volume": 2419944.0, "vwap_5": 49.29617736194036, "vwap_20": 51.176831185887025, "vwap_60": 59.399736401399025, "vwap_250": 63.71239637212185, "high_52w": 76.8201, "low_52w": 46.3, "avg_volume_20": 4193783.55, "sessions": 400, "market_cap": {"value": 10290307884.36, "shares": 207633331.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002012383-26-003735", "src": "13DG", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Aptiv PLC", "who_key": "Aptiv PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Aptiv PLC moves to a 6% passive stake in APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/0002012383-26-003735-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "0001193125-26-354007", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Hakan Agnevall", "who_key": "Agnevall Hakan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199182.1, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "3 insiders pile into APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/2097454/000119312526354007/0001193125-26-354007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001193125-26-349129", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Kevin P. Clark", "who_key": "CLARK KEVIN P", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "CEO files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526349129/0001193125-26-349129-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0000313028-26-000037", "src": "13DG", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Aptiv PLC", "who_key": "Aptiv PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Aptiv PLC takes a 5.1% passive stake in APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/0000313028-26-000037-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001193125-26-346801", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Sean O. Mahoney", "who_key": "Mahoney Sean O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 552683.2, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "A director backs APTV with $553K", "source_url": "https://www.sec.gov/Archives/edgar/data/1526192/000119312526346801/0001193125-26-346801-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001193125-26-344586", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Kevin P. Clark", "who_key": "CLARK KEVIN P", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2502684.219, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "APTV lands a $2.5M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526344586/0001193125-26-344586-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001193125-26-304805", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Allan J. Brazier", "who_key": "Brazier Allan J", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 235839.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "C-suite exec files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526304805/0001193125-26-304805-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160725}, {"id": "SENATE-4184cc9a78e045f384f7642011e6ff98-0", "src": "CONGRESS", "ticker": "APTV", "cik": "", "company": "Aptiv PLC", "company_raw": "Aptiv PLC Ordinary Shares", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "Sen. John Boozman adds APTV to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4184cc9a-78e0-45f3-84f7-642011e6ff98/", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167925}, {"id": "SENATE-4a558db2e4924e8f8a287b703a5c8e08-0", "src": "CONGRESS", "ticker": "APTV", "cik": "", "company": "Aptiv PLC", "company_raw": "Aptiv PLC Ordinary Shares", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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": "Sen. John Boozman adds APTV to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4a558db2-e492-4e8f-8a28-7b703a5c8e08/", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167925}, {"id": "0001193125-26-272599", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Obed D. Louissaint", "who_key": "Louissaint Obed D.", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 208799.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Insider sells $209K of APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526272599/0001193125-26-272599-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001193125-26-257589", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Katherine H. Ramundo", "who_key": "Ramundo Katherine H", "role": "EVP, CLO, CCO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 156600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Insider offloads $157K of APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526257589/0001193125-26-257589-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219765}, {"id": "0001193125-26-219340", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Hakan Agnevall", "who_key": "Agnevall Hakan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 352153.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director buys $352K of APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526219340/0001193125-26-219340-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0001193125-26-197126", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Hakan Agnevall", "who_key": "Agnevall Hakan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16021.519999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197126/0001193125-26-197126-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197132", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Nancy E. Cooper", "who_key": "COOPER NANCY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18681.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197132/0001193125-26-197132-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197138", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Joseph L. Hooley", "who_key": "HOOLEY JOSEPH L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30624.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197138/0001193125-26-197138-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197145", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Vasumati P. Jakkal", "who_key": "Jakkal Vasumati P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 22642.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197145/0001193125-26-197145-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197149", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Merit E. Janow", "who_key": "Janow Merit E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16967.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197149/0001193125-26-197149-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197151", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Sean O. Mahoney", "who_key": "Mahoney Sean O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 24120.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197151/0001193125-26-197151-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197157", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Paul M. Meister", "who_key": "MEISTER PAUL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 34880.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197157/0001193125-26-197157-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197158", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Robert Kelly Ortberg", "who_key": "Ortberg Robert Kelly", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16967.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197158/0001193125-26-197158-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197162", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Colin J. Parris", "who_key": "Parris Colin J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 18090.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197162/0001193125-26-197162-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001193125-26-197182", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Ana G. Pinczuk", "who_key": "Pinczuk Ana G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16967.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526197182/0001193125-26-197182-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100119-26-000003", "src": "13DG", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Aptiv PLC", "who_key": "Aptiv PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Aptiv PLC crosses 5% of APTV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/0002100119-26-000003-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}, {"id": "0001193125-26-173681", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Allan J. Brazier", "who_key": "Brazier Allan J", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "C-suite exec files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526173681/0001193125-26-173681-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-173687", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Kevin P. Clark", "who_key": "CLARK KEVIN P", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "CEO files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526173687/0001193125-26-173687-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-173692", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Varun Laroyia", "who_key": "Laroyia Varun", "role": "EVP & 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": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "CFO files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526173692/0001193125-26-173692-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-173694", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Obed D. Louissaint", "who_key": "Louissaint Obed D.", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "C-suite exec files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526173694/0001193125-26-173694-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-173696", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Joseph R. Massaro", "who_key": "Massaro Joseph R", "role": "Vice Chair & President, EC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "President files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526173696/0001193125-26-173696-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-173698", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Katherine H. Ramundo", "who_key": "Ramundo Katherine H", "role": "EVP, CLO, CCO & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Insider files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526173698/0001193125-26-173698-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001193125-26-088110", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Kevin P. Clark", "who_key": "CLARK KEVIN P", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5891657.100000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "CEO files routine paperwork on APTV \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526088110/0001193125-26-088110-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352245}], "recent_buys": [{"id": "0001193125-26-354007", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Hakan Agnevall", "who_key": "Agnevall Hakan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 199182.1, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "3 insiders pile into APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/2097454/000119312526354007/0001193125-26-354007-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001193125-26-346801", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Sean O. Mahoney", "who_key": "Mahoney Sean O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 552683.2, "score": 50.8, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "A director backs APTV with $553K", "source_url": "https://www.sec.gov/Archives/edgar/data/1526192/000119312526346801/0001193125-26-346801-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001193125-26-344586", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Kevin P. Clark", "who_key": "CLARK KEVIN P", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2502684.219, "score": 67.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "APTV lands a $2.5M vote of confidence from The CEO", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526344586/0001193125-26-344586-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121845}, {"id": "0001193125-26-219340", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Hakan Agnevall", "who_key": "Agnevall Hakan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 352153.0, "score": 57.6, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director buys $352K of APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526219340/0001193125-26-219340-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "0001193125-25-320828", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Hakan Agnevall", "who_key": "Agnevall Hakan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 296917.60000000003, "score": 59.7, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Director buys $297K of APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312525320828/0001193125-25-320828-index.htm", "trade_date": "2025-12-12", "timestamp": "2025-12-12", "mins": 468885}, {"id": "0000950170-24-105904", "src": "INSIDERS", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Kevin P. Clark", "who_key": "CLARK KEVIN P", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1948562.65, "score": 65.1, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "CEO loads up: $1.9M into APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017024105904/0000950170-24-105904-index.htm", "trade_date": "2024-09-11", "timestamp": "2024-09-11", "mins": 1126965}], "institutional": [{"id": "13DG-0002012383-26-003735", "src": "13DG", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Aptiv PLC", "who_key": "Aptiv PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Aptiv PLC moves to a 6% passive stake in APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/0002012383-26-003735-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9525}, {"id": "13DG-0000313028-26-000037", "src": "13DG", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Aptiv PLC", "who_key": "Aptiv PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Aptiv PLC takes a 5.1% passive stake in APTV", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/0000313028-26-000037-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0002100119-26-000003", "src": "13DG", "ticker": "APTV", "cik": "1521332", "company": "Aptiv PLC", "company_raw": "Aptiv PLC", "who": "Aptiv PLC", "who_key": "Aptiv PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "UAE", "headline": "Aptiv PLC crosses 5% of APTV (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/0002100119-26-000003-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "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": "Aptiv PLC Ordinary Shares", "new_value": "Aptiv PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001521332", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001521332", "applied": 1, "detected_at": "2026-09-10T10:05:01.054835"}]}, "key_people": [{"who": "Kevin P. Clark", "who_key": "CLARK KEVIN P", "role": "Chair and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 4451246.869, "sold": 32571590.67, "net": -28120343.801000003, "trades": 24, "top_score": 67.1, "lean": "selling", "history": [{"action": "BUY", "amount": 2502684.219, "date": "2026-08-10", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526344586/0001193125-26-344586-index.htm"}, {"action": "BUY", "amount": 1948562.65, "date": "2024-09-11", "score": 65.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017024105904/0000950170-24-105904-index.htm"}, {"action": "SELL", "amount": 1202215.8499999999, "date": "2023-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919123032492/0001209191-23-032492-index.htm"}, {"action": "SELL", "amount": 1399029.6, "date": "2023-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919123024203/0001209191-23-024203-index.htm"}, {"action": "SELL", "amount": 1544782.15, "date": "2023-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919123017791/0001209191-23-017791-index.htm"}, {"action": "SELL", "amount": 1541996.92, "date": "2023-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919123012663/0001209191-23-012663-index.htm"}, {"action": "SELL", "amount": 1274126.4900000002, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919123002323/0001209191-23-002323-index.htm"}, {"action": "SELL", "amount": 1296669.9, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122061413/0001209191-22-061413-index.htm"}, {"action": "SELL", "amount": 1376510.21, "date": "2022-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122059175/0001209191-22-059175-index.htm"}, {"action": "SELL", "amount": 1159798.6, "date": "2022-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122054187/0001209191-22-054187-index.htm"}, {"action": "SELL", "amount": 1304973.24, "date": "2022-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122050281/0001209191-22-050281-index.htm"}, {"action": "SELL", "amount": 1295649.05, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122047476/0001209191-22-047476-index.htm"}, {"action": "SELL", "amount": 1171701.4400000002, "date": "2022-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122042237/0001209191-22-042237-index.htm"}, {"action": "SELL", "amount": 1467757.65, "date": "2022-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122035430/0001209191-22-035430-index.htm"}, {"action": "SELL", "amount": 1082670.78, "date": "2022-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122028838/0001209191-22-028838-index.htm"}, {"action": "SELL", "amount": 1269968.17, "date": "2022-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122024489/0001209191-22-024489-index.htm"}, {"action": "SELL", "amount": 1304257.76, "date": "2022-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122019538/0001209191-22-019538-index.htm"}, {"action": "SELL", "amount": 1615016.5000000002, "date": "2022-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122008831/0001209191-22-008831-index.htm"}, {"action": "SELL", "amount": 1861544.62, "date": "2022-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122003178/0001209191-22-003178-index.htm"}, {"action": "SELL", "amount": 1895716.2100000002, "date": "2021-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919121070242/0001209191-21-070242-index.htm"}, {"action": "SELL", "amount": 2006214.12, "date": "2021-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919121064146/0001209191-21-064146-index.htm"}, {"action": "SELL", "amount": 1927083.8, "date": "2021-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919121060532/0001209191-21-060532-index.htm"}, {"action": "SELL", "amount": 1764729.58, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919121056616/0001209191-21-056616-index.htm"}, {"action": "SELL", "amount": 1809178.0300000003, "date": "2021-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919121052746/0001209191-21-052746-index.htm"}], "latest": {"action": "BUY", "amount": 2502684.219, "date": "2026-08-10", "score": 67.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526344586/0001193125-26-344586-index.htm"}}, {"who": "Joseph R. Massaro", "who_key": "Massaro Joseph R", "role": "Vice Chairman, ECG", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3211250.0, "net": -3211250.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2602600.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017025111182/0000950170-25-111182-index.htm"}, {"action": "SELL", "amount": 193553.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919123049911/0001209191-23-049911-index.htm"}, {"action": "SELL", "amount": 174553.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122048477/0001209191-22-048477-index.htm"}, {"action": "SELL", "amount": 240544.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919121056618/0001209191-21-056618-index.htm"}], "latest": {"action": "SELL", "amount": 2602600.0, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017025111182/0000950170-25-111182-index.htm"}}, {"who": "Benjamin Lyon", "who_key": "Lyon Benjamin", "role": "SVP & CTO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2405453.2, "net": -2405453.2, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 954204.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017025037909/0000950170-25-037909-index.htm"}, {"action": "SELL", "amount": 1451249.2000000002, "date": "2024-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017024030746/0000950170-24-030746-index.htm"}], "latest": {"action": "SELL", "amount": 954204.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017025037909/0000950170-25-037909-index.htm"}}, {"who": "William T. Presley", "who_key": "Presley William T.", "role": "SVP & COO & President, S&PS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1853648.68, "net": -1853648.68, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 629596.7999999999, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017024055613/0000950170-24-055613-index.htm"}, {"action": "SELL", "amount": 840000.0, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919123016705/0001209191-23-016705-index.htm"}, {"action": "SELL", "amount": 217040.0, "date": "2022-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919122034869/0001209191-22-034869-index.htm"}, {"action": "SELL", "amount": 167011.88, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000120919121069409/0001209191-21-069409-index.htm"}], "latest": {"action": "SELL", "amount": 629596.7999999999, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017024055613/0000950170-24-055613-index.htm"}}, {"who": "Katherine H. Ramundo", "who_key": "Ramundo Katherine H", "role": "EVP, CLO, CCO & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1673600.0, "net": -1673600.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 156600.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526257589/0001193125-26-257589-index.htm"}, {"action": "SELL", "amount": 425000.0, "date": "2026-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526010348/0001193125-26-010348-index.htm"}, {"action": "SELL", "amount": 1092000.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312525277500/0001193125-25-277500-index.htm"}], "latest": {"action": "SELL", "amount": 156600.0, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526257589/0001193125-26-257589-index.htm"}}, {"who": "Varun Laroyia", "who_key": "Laroyia Varun", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1529510.0, "net": -1529510.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400250.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312525320836/0001193125-25-320836-index.htm"}, {"action": "SELL", "amount": 1129260.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312525311212/0001193125-25-311212-index.htm"}], "latest": {"action": "SELL", "amount": 400250.0, "date": "2025-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312525320836/0001193125-25-320836-index.htm"}}, {"who": "Sean O. Mahoney", "who_key": "Mahoney Sean O", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 552683.2, "sold": 603684.6, "net": -51001.40000000002, "trades": 2, "top_score": 50.8, "lean": "selling", "history": [{"action": "BUY", "amount": 552683.2, "date": "2026-08-11", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526192/000119312526346801/0001193125-26-346801-index.htm"}, {"action": "SELL", "amount": 603684.6, "date": "2025-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312525311208/0001193125-25-311208-index.htm"}], "latest": {"action": "BUY", "amount": 552683.2, "date": "2026-08-11", "score": 50.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1526192/000119312526346801/0001193125-26-346801-index.htm"}}, {"who": "Obed D. Louissaint", "who_key": "Louissaint Obed D.", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 863280.0, "net": -863280.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 208799.99999999997, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526272599/0001193125-26-272599-index.htm"}, {"action": "SELL", "amount": 240000.0, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017025111944/0000950170-25-111944-index.htm"}, {"action": "SELL", "amount": 112500.0, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017025110435/0000950170-25-110435-index.htm"}, {"action": "SELL", "amount": 105000.0, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017025108843/0000950170-25-108843-index.htm"}, {"action": "SELL", "amount": 196980.0, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000095017025107282/0000950170-25-107282-index.htm"}], "latest": {"action": "SELL", "amount": 208799.99999999997, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1521332/000119312526272599/0001193125-26-272599-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 2502684.219}, {"date": "2026-08-11", "net": 552683.2}, {"date": "2026-08-13", "net": 199182.1}], "announcements": [{"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001193125-26-354007", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001193125-26-349129", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-346801", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000037", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-344586", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-337965", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001521332-26-000061", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001521332-26-000057", "price_sensitive": true}, {"form": "4", "date": "2026-07-15", "title": "Insider transaction", "accession": "0001193125-26-304805", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "Insider transaction", "accession": "0001193125-26-272599", "price_sensitive": false}, {"form": "144", "date": "2026-06-15", "title": "Notice of proposed sale", "accession": "0001959173-26-004647", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0001193125-26-257589", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004318", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004298", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001959173-26-004264", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001521332-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219340", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001521332-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001521332-26-000044", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001521332-26-000039", "price_sensitive": true}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197182", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197162", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197158", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197157", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197151", "price_sensitive": false}], "performance": {"ticker": "APTV", "has_prices": true, "summary": {"n": 14, "avg": -0.1652419522565343, "win_rate": 0.14285714285714285, "best": 0.10051650552700889, "worst": -0.4941649332595742, "as_of": "2026-08-14"}, "buys": [{"who": "Agnevall Hakan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 199182.1, "date": "2026-08-13", "score": 47.1, "ref_price": 49.17, "return": 0.007931665649786467}, {"who": "Mahoney Sean O", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 552683.2, "date": "2026-08-11", "score": 50.8, "ref_price": 49.62, "return": -0.001209189842805223}, {"who": "CLARK KEVIN P", "person_type": "CEO", "person_label": "CEOs", "role": "Chair and CEO, Director", "amount": 2502684.219, "date": "2026-08-10", "score": 67.1, "ref_price": 49.81, "return": -0.005019072475406544}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-09", "score": 0.0, "ref_price": 59.86, "return": -0.17206815903775471}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-07-09", "score": 0.0, "ref_price": 59.86, "return": -0.17206815903775471}, {"who": "Agnevall Hakan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 352153.0, "date": "2026-05-08", "score": 57.6, "ref_price": 57.94, "return": -0.14463237832240242}, {"who": "Agnevall Hakan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 296917.60000000003, "date": "2025-12-12", "score": 59.7, "ref_price": 68.2518, "return": -0.2738653046513059}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 45.0334, "return": 0.10051650552700889}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-12", "score": 0.0, "ref_price": 56.7032, "return": -0.1259752536012077}, {"who": "CLARK KEVIN P", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 1948562.65, "date": "2024-09-11", "score": 65.1, "ref_price": 56.7205, "return": -0.1262418349626678}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 65.7827, "return": -0.24661043100997682}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 97.9766, "return": -0.4941649332595742}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2018-10-08", "score": 0.0, "ref_price": 69.0488, "return": -0.2822467588140561}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2018-06-28", "score": 0.0, "ref_price": 79.6444, "return": -0.37773402775336373}]}, "price_series": [{"date": "2016-08-08", "close": 48.4953, "volume": 1520045.0}, {"date": "2016-08-09", "close": 48.4141, "volume": 1290858.0}, {"date": "2016-08-10", "close": 48.1261, "volume": 1206171.0}, {"date": "2016-08-11", "close": 48.2517, "volume": 1320066.0}, {"date": "2016-08-12", "close": 47.2401, "volume": 1852769.0}, {"date": "2016-08-15", "close": 47.8308, "volume": 2284932.0}, {"date": "2016-08-16", "close": 47.6462, "volume": 1466043.0}, {"date": "2016-08-17", "close": 47.9563, "volume": 2256872.0}, {"date": "2016-08-18", "close": 48.0449, "volume": 1558543.0}, {"date": "2016-08-19", "close": 48.2221, "volume": 2378570.0}, {"date": "2016-08-22", "close": 48.0375, "volume": 1235099.0}, {"date": "2016-08-23", "close": 50.1049, "volume": 3040649.0}, {"date": "2016-08-24", "close": 50.6882, "volume": 4482624.0}, {"date": "2016-08-25", "close": 50.6882, "volume": 2913259.0}, {"date": "2016-08-26", "close": 51.4044, "volume": 3173355.0}, {"date": "2016-08-29", "close": 52.3052, "volume": 3293682.0}, {"date": "2016-08-30", "close": 51.9878, "volume": 2483687.0}, {"date": "2016-08-31", "close": 52.1723, "volume": 2887544.0}, {"date": "2016-09-01", "close": 51.9065, "volume": 3328245.0}, {"date": "2016-09-02", "close": 51.8105, "volume": 1990944.0}, {"date": "2016-09-06", "close": 52.0321, "volume": 2290782.0}, {"date": "2016-09-07", "close": 51.8991, "volume": 1634724.0}, {"date": "2016-09-08", "close": 52.1797, "volume": 1620548.0}, {"date": "2016-09-09", "close": 50.2157, "volume": 4622311.0}, {"date": "2016-09-12", "close": 50.9614, "volume": 4150812.0}, {"date": "2016-09-13", "close": 50.3412, "volume": 2192948.0}, {"date": "2016-09-14", "close": 50.5332, "volume": 3131507.0}, {"date": "2016-09-15", "close": 51.0279, "volume": 1726802.0}, {"date": "2016-09-16", "close": 51.5152, "volume": 2724472.0}, {"date": "2016-09-19", "close": 51.3675, "volume": 1475330.0}, {"date": "2016-09-20", "close": 50.8359, "volume": 1705021.0}, {"date": "2016-09-21", "close": 51.3306, "volume": 1918649.0}, {"date": "2016-09-22", "close": 51.8548, "volume": 1791155.0}, {"date": "2016-09-23", "close": 51.3232, "volume": 1088513.0}, {"date": "2016-09-26", "close": 50.7695, "volume": 1939637.0}, {"date": "2016-09-27", "close": 50.5037, "volume": 2777625.0}, {"date": "2016-09-28", "close": 52.1502, "volume": 2609812.0}, {"date": "2016-09-29", "close": 51.4488, "volume": 1740957.0}, {"date": "2016-09-30", "close": 52.6597, "volume": 2476637.0}, {"date": "2016-10-03", "close": 52.5858, "volume": 1549449.0}, {"date": "2016-10-04", "close": 52.2093, "volume": 1335499.0}, {"date": "2016-10-05", "close": 52.9919, "volume": 1535551.0}, {"date": "2016-10-06", "close": 52.4455, "volume": 1257667.0}, {"date": "2016-10-07", "close": 51.7736, "volume": 1294164.0}, {"date": "2016-10-10", "close": 51.6555, "volume": 848597.0}, {"date": "2016-10-11", "close": 50.0606, "volume": 1683448.0}, {"date": "2016-10-12", "close": 49.9647, "volume": 1100525.0}, {"date": "2016-10-13", "close": 48.6651, "volume": 2511618.0}, {"date": "2016-10-14", "close": 48.7242, "volume": 2364121.0}, {"date": "2016-10-17", "close": 49.0417, "volume": 2886760.0}, {"date": "2016-10-18", "close": 47.3361, "volume": 3431594.0}, {"date": "2016-10-19", "close": 48.0892, "volume": 2733992.0}, {"date": "2016-10-20", "close": 47.565, "volume": 1694240.0}, {"date": "2016-10-21", "close": 47.1958, "volume": 2665092.0}, {"date": "2016-10-24", "close": 47.4247, "volume": 1563000.0}, {"date": "2016-10-25", "close": 46.6863, "volume": 2095282.0}, {"date": "2016-10-26", "close": 47.4542, "volume": 2975293.0}, {"date": "2016-10-27", "close": 47.5871, "volume": 2081610.0}, {"date": "2016-10-28", "close": 47.7791, "volume": 1712538.0}, {"date": "2016-10-31", "close": 48.0449, "volume": 2113812.0}, {"date": "2016-11-01", "close": 48.1409, "volume": 3340208.0}, {"date": "2016-11-02", "close": 49.2558, "volume": 3598191.0}, {"date": "2016-11-03", "close": 48.9826, "volume": 2112006.0}, {"date": "2016-11-04", "close": 49.2927, "volume": 1932679.0}, {"date": "2016-11-07", "close": 51.0574, "volume": 2401327.0}, {"date": "2016-11-08", "close": 51.7662, "volume": 2715141.0}, {"date": "2016-11-09", "close": 48.4215, "volume": 7635492.0}, {"date": "2016-11-10", "close": 49.0786, "volume": 4223705.0}, {"date": "2016-11-11", "close": 48.1631, "volume": 4682726.0}, {"date": "2016-11-14", "close": 49.1451, "volume": 3590918.0}, {"date": "2016-11-15", "close": 49.3001, "volume": 2730272.0}, {"date": "2016-11-16", "close": 49.1303, "volume": 2649331.0}, {"date": "2016-11-17", "close": 50.2452, "volume": 1994444.0}, {"date": "2016-11-18", "close": 50.3486, "volume": 2067587.0}, {"date": "2016-11-21", "close": 50.703, "volume": 1816237.0}, {"date": "2016-11-22", "close": 49.4552, "volume": 3493820.0}, {"date": "2016-11-23", "close": 49.5143, "volume": 1597956.0}, {"date": "2016-11-25", "close": 49.8539, "volume": 534687.0}, {"date": "2016-11-28", "close": 48.9679, "volume": 1823738.0}, {"date": "2016-11-29", "close": 46.8414, "volume": 6130280.0}, {"date": "2016-11-30", "close": 47.2549, "volume": 3773562.0}, {"date": "2016-12-01", "close": 48.4584, "volume": 2540361.0}, {"date": "2016-12-02", "close": 47.0481, "volume": 2333075.0}, {"date": "2016-12-05", "close": 47.0703, "volume": 3009845.0}, {"date": "2016-12-06", "close": 48.643, "volume": 2157336.0}, {"date": "2016-12-07", "close": 51.9508, "volume": 5349860.0}, {"date": "2016-12-08", "close": 52.6818, "volume": 2666024.0}, {"date": "2016-12-09", "close": 52.8073, "volume": 1400591.0}, {"date": "2016-12-12", "close": 51.2272, "volume": 1802455.0}, {"date": "2016-12-13", "close": 51.7146, "volume": 1711216.0}, {"date": "2016-12-14", "close": 50.799, "volume": 2806947.0}, {"date": "2016-12-15", "close": 50.9836, "volume": 1352835.0}, {"date": "2016-12-16", "close": 50.2821, "volume": 2799605.0}, {"date": "2016-12-19", "close": 49.972, "volume": 2150335.0}, {"date": "2016-12-20", "close": 49.6767, "volume": 1913709.0}, {"date": "2016-12-21", "close": 51.087, "volume": 2106387.0}, {"date": "2016-12-22", "close": 49.6545, "volume": 1465377.0}, {"date": "2016-12-23", "close": 50.0606, "volume": 1286842.0}, {"date": "2016-12-27", "close": 50.2526, "volume": 1136517.0}, {"date": "2016-12-28", "close": 49.6988, "volume": 1013843.0}, {"date": "2016-12-29", "close": 49.7358, "volume": 806934.0}, {"date": "2016-12-30", "close": 49.7284, "volume": 1322002.0}, {"date": "2017-01-03", "close": 49.8687, "volume": 2064332.0}, {"date": "2017-01-04", "close": 51.7146, "volume": 2476447.0}, {"date": "2017-01-05", "close": 51.3971, "volume": 1989439.0}, {"date": "2017-01-06", "close": 51.0722, "volume": 1424381.0}, {"date": "2017-01-09", "close": 50.2526, "volume": 2534670.0}, {"date": "2017-01-10", "close": 52.0321, "volume": 2725037.0}, {"date": "2017-01-11", "close": 52.8221, "volume": 3085927.0}, {"date": "2017-01-12", "close": 52.4677, "volume": 1652547.0}, {"date": "2017-01-13", "close": 52.8885, "volume": 1466505.0}, {"date": "2017-01-17", "close": 52.9328, "volume": 1961276.0}, {"date": "2017-01-18", "close": 52.7926, "volume": 1763038.0}, {"date": "2017-01-19", "close": 53.1691, "volume": 1864438.0}, {"date": "2017-01-20", "close": 52.1723, "volume": 2079079.0}, {"date": "2017-01-23", "close": 51.7367, "volume": 1818570.0}, {"date": "2017-01-24", "close": 52.7556, "volume": 2558164.0}, {"date": "2017-01-25", "close": 54.1733, "volume": 1969958.0}, {"date": "2017-01-26", "close": 53.0584, "volume": 2068443.0}, {"date": "2017-01-27", "close": 52.416, "volume": 2386046.0}, {"date": "2017-01-30", "close": 51.4635, "volume": 2316389.0}, {"date": "2017-01-31", "close": 51.7293, "volume": 2787714.0}, {"date": "2017-02-01", "close": 52.4234, "volume": 2032756.0}, {"date": "2017-02-02", "close": 54.2767, "volume": 5061784.0}, {"date": "2017-02-03", "close": 54.4465, "volume": 2064006.0}, {"date": "2017-02-06", "close": 54.4391, "volume": 1473401.0}, {"date": "2017-02-07", "close": 54.7197, "volume": 2314163.0}, {"date": "2017-02-08", "close": 54.5942, "volume": 1648938.0}, {"date": "2017-02-09", "close": 54.4612, "volume": 1893570.0}, {"date": "2017-02-10", "close": 54.8747, "volume": 1674515.0}, {"date": "2017-02-13", "close": 56.1152, "volume": 2303247.0}, {"date": "2017-02-14", "close": 56.0856, "volume": 1817607.0}, {"date": "2017-02-15", "close": 56.2998, "volume": 1320792.0}, {"date": "2017-02-16", "close": 55.5393, "volume": 1508095.0}, {"date": "2017-02-17", "close": 55.7165, "volume": 1479884.0}, {"date": "2017-02-21", "close": 55.997, "volume": 1423790.0}, {"date": "2017-02-22", "close": 56.2185, "volume": 2306079.0}, {"date": "2017-02-23", "close": 56.1004, "volume": 2060860.0}, {"date": "2017-02-24", "close": 56.6246, "volume": 2683923.0}, {"date": "2017-02-27", "close": 57.0012, "volume": 1760929.0}, {"date": "2017-02-28", "close": 56.2112, "volume": 1939023.0}, {"date": "2017-03-01", "close": 56.6837, "volume": 2419249.0}, {"date": "2017-03-02", "close": 57.1415, "volume": 1918533.0}, {"date": "2017-03-03", "close": 56.9864, "volume": 1256898.0}, {"date": "2017-03-06", "close": 56.0561, "volume": 1555853.0}, {"date": "2017-03-07", "close": 56.093, "volume": 1248456.0}, {"date": "2017-03-08", "close": 56.5803, "volume": 1106193.0}, {"date": "2017-03-09", "close": 56.3293, "volume": 1023690.0}, {"date": "2017-03-10", "close": 56.92, "volume": 1359264.0}, {"date": "2017-03-13", "close": 59.2163, "volume": 4101363.0}, {"date": "2017-03-14", "close": 59.807, "volume": 2752616.0}, {"date": "2017-03-15", "close": 60.7594, "volume": 2801496.0}, {"date": "2017-03-16", "close": 60.7447, "volume": 2178615.0}, {"date": "2017-03-17", "close": 60.4346, "volume": 2182065.0}, {"date": "2017-03-20", "close": 59.8956, "volume": 1657723.0}, {"date": "2017-03-21", "close": 57.71, "volume": 2390208.0}, {"date": "2017-03-22", "close": 58.1309, "volume": 2964233.0}, {"date": "2017-03-23", "close": 58.0349, "volume": 1501118.0}, {"date": "2017-03-24", "close": 58.2564, "volume": 1580449.0}, {"date": "2017-03-27", "close": 58.6625, "volume": 1548013.0}, {"date": "2017-03-28", "close": 59.3492, "volume": 1264353.0}, {"date": "2017-03-29", "close": 59.4304, "volume": 780724.0}, {"date": "2017-03-30", "close": 59.807, "volume": 1000230.0}, {"date": "2017-03-31", "close": 59.4304, "volume": 1737513.0}, {"date": "2017-04-03", "close": 57.7765, "volume": 2432890.0}, {"date": "2017-04-04", "close": 56.1004, "volume": 3037510.0}, {"date": "2017-04-05", "close": 55.4433, "volume": 2510687.0}, {"date": "2017-04-06", "close": 55.4654, "volume": 2094308.0}, {"date": "2017-04-07", "close": 55.4802, "volume": 1537637.0}, {"date": "2017-04-10", "close": 55.7681, "volume": 1098718.0}, {"date": "2017-04-11", "close": 55.3104, "volume": 1911823.0}, {"date": "2017-04-12", "close": 54.8452, "volume": 2812047.0}, {"date": "2017-04-13", "close": 54.4539, "volume": 1150896.0}, {"date": "2017-04-17", "close": 55.1627, "volume": 1349177.0}, {"date": "2017-04-18", "close": 54.8969, "volume": 1214475.0}, {"date": "2017-04-19", "close": 55.65, "volume": 1440644.0}, {"date": "2017-04-20", "close": 57.518, "volume": 2289422.0}, {"date": "2017-04-21", "close": 56.5582, "volume": 1532163.0}, {"date": "2017-04-24", "close": 58.5148, "volume": 2619181.0}, {"date": "2017-04-25", "close": 58.6404, "volume": 2045651.0}, {"date": "2017-04-26", "close": 58.5148, "volume": 2177652.0}, {"date": "2017-04-27", "close": 59.0391, "volume": 1718419.0}, {"date": "2017-04-28", "close": 59.3639, "volume": 1613490.0}, {"date": "2017-05-01", "close": 59.0686, "volume": 1345446.0}, {"date": "2017-05-02", "close": 57.9241, "volume": 2928641.0}, {"date": "2017-05-03", "close": 64.2445, "volume": 11839020.0}, {"date": "2017-05-04", "close": 65.0198, "volume": 4433251.0}, {"date": "2017-05-05", "close": 64.754, "volume": 3122882.0}, {"date": "2017-05-08", "close": 64.5398, "volume": 2499569.0}, {"date": "2017-05-09", "close": 65.1748, "volume": 1962683.0}, {"date": "2017-05-10", "close": 64.7983, "volume": 1662350.0}, {"date": "2017-05-11", "close": 64.1411, "volume": 2676900.0}, {"date": "2017-05-12", "close": 64.0082, "volume": 2225594.0}, {"date": "2017-05-15", "close": 64.0156, "volume": 1914867.0}, {"date": "2017-05-16", "close": 64.2814, "volume": 2304446.0}, {"date": "2017-05-17", "close": 62.9081, "volume": 2453466.0}, {"date": "2017-05-18", "close": 62.8564, "volume": 2462822.0}, {"date": "2017-05-19", "close": 63.4249, "volume": 1651354.0}, {"date": "2017-05-22", "close": 64.3109, "volume": 1729864.0}, {"date": "2017-05-23", "close": 63.7941, "volume": 1150027.0}, {"date": "2017-05-24", "close": 63.8753, "volume": 1247471.0}, {"date": "2017-05-25", "close": 63.9639, "volume": 1130905.0}, {"date": "2017-05-26", "close": 64.6063, "volume": 1007096.0}, {"date": "2017-05-30", "close": 63.9418, "volume": 1235499.0}, {"date": "2017-05-31", "close": 64.9533, "volume": 2236043.0}, {"date": "2017-06-01", "close": 65.8467, "volume": 2556414.0}, {"date": "2017-06-02", "close": 65.7434, "volume": 2318782.0}, {"date": "2017-06-05", "close": 65.0714, "volume": 1648054.0}, {"date": "2017-06-06", "close": 65.6031, "volume": 1817631.0}, {"date": "2017-06-07", "close": 65.1231, "volume": 1525770.0}, {"date": "2017-06-08", "close": 63.5209, "volume": 3072198.0}, {"date": "2017-06-09", "close": 63.2699, "volume": 1980834.0}, {"date": "2017-06-12", "close": 62.8785, "volume": 1922967.0}, {"date": "2017-06-13", "close": 63.9565, "volume": 1825443.0}, {"date": "2017-06-14", "close": 63.4471, "volume": 912656.0}, {"date": "2017-06-15", "close": 63.4323, "volume": 1270732.0}, {"date": "2017-06-16", "close": 62.7678, "volume": 2363449.0}, {"date": "2017-06-19", "close": 63.8679, "volume": 1557441.0}, {"date": "2017-06-20", "close": 62.2583, "volume": 1619498.0}, {"date": "2017-06-21", "close": 63.3585, "volume": 1227496.0}, {"date": "2017-06-22", "close": 63.3142, "volume": 1080674.0}, {"date": "2017-06-23", "close": 63.5209, "volume": 1135987.0}, {"date": "2017-06-26", "close": 63.8975, "volume": 1141280.0}, {"date": "2017-06-27", "close": 63.8605, "volume": 3245575.0}, {"date": "2017-06-28", "close": 64.2445, "volume": 1763998.0}, {"date": "2017-06-29", "close": 63.8162, "volume": 1486169.0}, {"date": "2017-06-30", "close": 64.717, "volume": 1602714.0}, {"date": "2017-07-03", "close": 64.8278, "volume": 676846.0}, {"date": "2017-07-05", "close": 64.9016, "volume": 1479484.0}, {"date": "2017-07-06", "close": 64.0377, "volume": 1167837.0}, {"date": "2017-07-07", "close": 65.8024, "volume": 1622802.0}, {"date": "2017-07-10", "close": 67.1388, "volume": 1954863.0}, {"date": "2017-07-11", "close": 67.7591, "volume": 2122797.0}, {"date": "2017-07-12", "close": 68.3719, "volume": 1912336.0}, {"date": "2017-07-13", "close": 67.7665, "volume": 1898773.0}, {"date": "2017-07-14", "close": 67.508, "volume": 1957905.0}, {"date": "2017-07-17", "close": 67.8772, "volume": 1441309.0}, {"date": "2017-07-18", "close": 67.6409, "volume": 1289209.0}, {"date": "2017-07-19", "close": 68.586, "volume": 1435919.0}, {"date": "2017-07-20", "close": 68.7411, "volume": 1379695.0}, {"date": "2017-07-21", "close": 67.1388, "volume": 1733401.0}, {"date": "2017-07-24", "close": 66.8214, "volume": 2066210.0}, {"date": "2017-07-25", "close": 67.1388, "volume": 1709118.0}, {"date": "2017-07-26", "close": 66.9469, "volume": 1788263.0}, {"date": "2017-07-27", "close": 66.8287, "volume": 1551070.0}, {"date": "2017-07-28", "close": 66.4153, "volume": 1317277.0}, {"date": "2017-07-31", "close": 66.7623, "volume": 2012019.0}, {"date": "2017-08-01", "close": 66.3267, "volume": 2473290.0}, {"date": "2017-08-02", "close": 67.2053, "volume": 2681581.0}, {"date": "2017-08-03", "close": 68.5639, "volume": 2786001.0}, {"date": "2017-08-04", "close": 68.8075, "volume": 1441610.0}, {"date": "2017-08-07", "close": 69.0143, "volume": 1640225.0}, {"date": "2017-08-08", "close": 69.3465, "volume": 1468391.0}, {"date": "2017-08-09", "close": 68.5196, "volume": 1702977.0}, {"date": "2017-08-10", "close": 67.3013, "volume": 2309899.0}, {"date": "2017-08-11", "close": 68.1799, "volume": 1482882.0}, {"date": "2017-08-14", "close": 69.029, "volume": 990489.0}, {"date": "2017-08-15", "close": 68.9183, "volume": 1044850.0}, {"date": "2017-08-16", "close": 69.4794, "volume": 1225953.0}, {"date": "2017-08-17", "close": 68.239, "volume": 1902478.0}, {"date": "2017-08-18", "close": 68.1282, "volume": 1565775.0}, {"date": "2017-08-21", "close": 68.6008, "volume": 872602.0}, {"date": "2017-08-22", "close": 69.5385, "volume": 958959.0}, {"date": "2017-08-23", "close": 69.5459, "volume": 830567.0}, {"date": "2017-08-24", "close": 69.7969, "volume": 1277454.0}, {"date": "2017-08-25", "close": 69.5976, "volume": 855875.0}, {"date": "2017-08-28", "close": 69.7674, "volume": 972686.0}, {"date": "2017-08-29", "close": 69.5976, "volume": 873823.0}, {"date": "2017-08-30", "close": 70.1809, "volume": 809250.0}, {"date": "2017-08-31", "close": 71.1777, "volume": 1688912.0}, {"date": "2017-09-01", "close": 72.0785, "volume": 1054439.0}, {"date": "2017-09-05", "close": 71.318, "volume": 1304522.0}, {"date": "2017-09-06", "close": 71.4213, "volume": 1320251.0}, {"date": "2017-09-07", "close": 71.5247, "volume": 1301921.0}, {"date": "2017-09-08", "close": 71.3696, "volume": 1256753.0}, {"date": "2017-09-11", "close": 71.9825, "volume": 1384315.0}, {"date": "2017-09-12", "close": 72.204, "volume": 1419490.0}, {"date": "2017-09-13", "close": 72.3517, "volume": 1097206.0}, {"date": "2017-09-14", "close": 72.2778, "volume": 1819435.0}, {"date": "2017-09-15", "close": 73.976, "volume": 2184256.0}, {"date": "2017-09-18", "close": 74.2566, "volume": 1363037.0}, {"date": "2017-09-19", "close": 74.5003, "volume": 1520272.0}, {"date": "2017-09-20", "close": 74.6849, "volume": 1139521.0}, {"date": "2017-09-21", "close": 74.6036, "volume": 1042938.0}, {"date": "2017-09-22", "close": 75.8884, "volume": 1349958.0}, {"date": "2017-09-25", "close": 76.3831, "volume": 2151789.0}, {"date": "2017-09-26", "close": 76.132, "volume": 2262349.0}, {"date": "2017-09-27", "close": 72.935, "volume": 4866794.0}, {"date": "2017-09-28", "close": 72.1671, "volume": 3907739.0}, {"date": "2017-09-29", "close": 72.6544, "volume": 2336230.0}, {"date": "2017-10-02", "close": 73.7988, "volume": 1504325.0}, {"date": "2017-10-03", "close": 73.5552, "volume": 1647166.0}, {"date": "2017-10-04", "close": 75.5414, "volume": 1651589.0}, {"date": "2017-10-05", "close": 75.5414, "volume": 1851205.0}, {"date": "2017-10-06", "close": 74.168, "volume": 1364431.0}, {"date": "2017-10-09", "close": 73.9244, "volume": 949156.0}, {"date": "2017-10-10", "close": 72.8168, "volume": 2003501.0}, {"date": "2017-10-11", "close": 73.282, "volume": 2190420.0}, {"date": "2017-10-12", "close": 72.4329, "volume": 1949169.0}, {"date": "2017-10-13", "close": 71.9751, "volume": 1250994.0}, {"date": "2017-10-16", "close": 72.3443, "volume": 2073844.0}, {"date": "2017-10-17", "close": 71.7979, "volume": 1590685.0}, {"date": "2017-10-18", "close": 72.1597, "volume": 1417458.0}, {"date": "2017-10-19", "close": 72.0932, "volume": 1241139.0}, {"date": "2017-10-20", "close": 71.5025, "volume": 1618045.0}, {"date": "2017-10-23", "close": 72.1892, "volume": 966611.0}, {"date": "2017-10-24", "close": 72.5584, "volume": 1073519.0}, {"date": "2017-10-25", "close": 71.916, "volume": 1141386.0}, {"date": "2017-10-26", "close": 73.1491, "volume": 1128196.0}, {"date": "2017-10-27", "close": 72.898, "volume": 1572689.0}, {"date": "2017-10-30", "close": 72.5436, "volume": 1155158.0}, {"date": "2017-10-31", "close": 73.378, "volume": 1322285.0}, {"date": "2017-11-01", "close": 73.378, "volume": 1849252.0}, {"date": "2017-11-02", "close": 73.3263, "volume": 3081121.0}, {"date": "2017-11-03", "close": 71.5395, "volume": 2475762.0}, {"date": "2017-11-06", "close": 71.82, "volume": 1438737.0}, {"date": "2017-11-07", "close": 71.8127, "volume": 1178600.0}, {"date": "2017-11-08", "close": 71.1407, "volume": 1195780.0}, {"date": "2017-11-09", "close": 70.5722, "volume": 1210641.0}, {"date": "2017-11-10", "close": 70.3581, "volume": 1910611.0}, {"date": "2017-11-13", "close": 70.5648, "volume": 2211399.0}, {"date": "2017-11-14", "close": 74.0499, "volume": 3539672.0}, {"date": "2017-11-15", "close": 72.4772, "volume": 2264976.0}, {"date": "2017-11-16", "close": 73.2746, "volume": 1169873.0}, {"date": "2017-11-17", "close": 72.8759, "volume": 1493425.0}, {"date": "2017-11-20", "close": 75.4158, "volume": 2952333.0}, {"date": "2017-11-21", "close": 75.3125, "volume": 1818232.0}, {"date": "2017-11-22", "close": 74.4117, "volume": 2084824.0}, {"date": "2017-11-24", "close": 74.4707, "volume": 629568.0}, {"date": "2017-11-27", "close": 74.4043, "volume": 1116037.0}, {"date": "2017-11-28", "close": 75.1057, "volume": 1214806.0}, {"date": "2017-11-29", "close": 75.3494, "volume": 1282368.0}, {"date": "2017-11-30", "close": 77.2839, "volume": 2212160.0}, {"date": "2017-12-01", "close": 76.4274, "volume": 1845051.0}, {"date": "2017-12-04", "close": 77.0107, "volume": 2735016.0}, {"date": "2017-12-05", "close": 76.9067, "volume": 3522146.0}, {"date": "2017-12-06", "close": 73.9524, "volume": 2613103.0}, {"date": "2017-12-07", "close": 73.1034, "volume": 2924123.0}, {"date": "2017-12-08", "close": 73.8311, "volume": 2677552.0}, {"date": "2017-12-11", "close": 74.4116, "volume": 3697224.0}, {"date": "2017-12-12", "close": 74.221, "volume": 2630578.0}, {"date": "2017-12-13", "close": 72.393, "volume": 2096558.0}, {"date": "2017-12-14", "close": 71.9511, "volume": 2009382.0}, {"date": "2017-12-15", "close": 73.1207, "volume": 2946567.0}, {"date": "2017-12-18", "close": 72.9821, "volume": 1676089.0}, {"date": "2017-12-19", "close": 74.1777, "volume": 2233932.0}, {"date": "2017-12-20", "close": 74.3943, "volume": 1646447.0}, {"date": "2017-12-21", "close": 73.6232, "volume": 1661784.0}, {"date": "2017-12-22", "close": 73.4586, "volume": 907072.0}, {"date": "2017-12-26", "close": 73.5366, "volume": 335650.0}, {"date": "2017-12-27", "close": 73.4066, "volume": 691896.0}, {"date": "2017-12-28", "close": 74.1257, "volume": 965728.0}, {"date": "2017-12-29", "close": 73.4933, "volume": 884818.0}, {"date": "2018-01-02", "close": 74.6022, "volume": 1469923.0}, {"date": "2018-01-03", "close": 75.8411, "volume": 1542261.0}, {"date": "2018-01-04", "close": 77.028, "volume": 1708544.0}, {"date": "2018-01-05", "close": 79.3325, "volume": 2271147.0}, {"date": "2018-01-08", "close": 79.6444, "volume": 1791062.0}, {"date": "2018-01-09", "close": 80.3548, "volume": 2765616.0}, {"date": "2018-01-10", "close": 78.3709, "volume": 2333864.0}, {"date": "2018-01-11", "close": 79.757, "volume": 2031599.0}, {"date": "2018-01-12", "close": 80.4935, "volume": 1401989.0}, {"date": "2018-01-16", "close": 80.1902, "volume": 2331889.0}, {"date": "2018-01-17", "close": 81.0566, "volume": 2119459.0}, {"date": "2018-01-18", "close": 80.6581, "volume": 1450126.0}, {"date": "2018-01-19", "close": 81.0219, "volume": 2409335.0}, {"date": "2018-01-22", "close": 81.0479, "volume": 1893389.0}, {"date": "2018-01-23", "close": 80.4241, "volume": 1489794.0}, {"date": "2018-01-24", "close": 81.0393, "volume": 1944175.0}, {"date": "2018-01-25", "close": 80.1296, "volume": 1851524.0}, {"date": "2018-01-26", "close": 81.8536, "volume": 2662855.0}, {"date": "2018-01-29", "close": 82.2088, "volume": 3313098.0}, {"date": "2018-01-30", "close": 81.9836, "volume": 1490160.0}, {"date": "2018-01-31", "close": 82.2002, "volume": 3162947.0}, {"date": "2018-02-01", "close": 83.1878, "volume": 2753387.0}, {"date": "2018-02-02", "close": 81.6197, "volume": 2546690.0}, {"date": "2018-02-05", "close": 78.96, "volume": 2638122.0}, {"date": "2018-02-06", "close": 80.2249, "volume": 3273314.0}, {"date": "2018-02-07", "close": 81.1692, "volume": 1868417.0}, {"date": "2018-02-08", "close": 77.3399, "volume": 2706689.0}, {"date": "2018-02-09", "close": 76.7248, "volume": 3252030.0}, {"date": "2018-02-12", "close": 79.2199, "volume": 1973202.0}, {"date": "2018-02-13", "close": 78.6394, "volume": 1036393.0}, {"date": "2018-02-14", "close": 80.3029, "volume": 1675917.0}, {"date": "2018-02-15", "close": 80.8573, "volume": 1327931.0}, {"date": "2018-02-16", "close": 80.0516, "volume": 1154629.0}, {"date": "2018-02-20", "close": 79.9996, "volume": 1456082.0}, {"date": "2018-02-21", "close": 80.1816, "volume": 1073823.0}, {"date": "2018-02-22", "close": 80.5194, "volume": 970073.0}, {"date": "2018-02-23", "close": 80.6234, "volume": 862063.0}, {"date": "2018-02-26", "close": 82.0616, "volume": 859820.0}, {"date": "2018-02-27", "close": 80.2422, "volume": 1021610.0}, {"date": "2018-02-28", "close": 79.1246, "volume": 1245356.0}, {"date": "2018-03-01", "close": 76.0404, "volume": 2284442.0}, {"date": "2018-03-02", "close": 76.7681, "volume": 1752778.0}, {"date": "2018-03-05", "close": 76.95, "volume": 2155371.0}, {"date": "2018-03-06", "close": 77.929, "volume": 1384863.0}, {"date": "2018-03-07", "close": 77.4699, "volume": 1678217.0}, {"date": "2018-03-08", "close": 77.7124, "volume": 905048.0}, {"date": "2018-03-09", "close": 79.939, "volume": 1147228.0}, {"date": "2018-03-12", "close": 79.2286, "volume": 750269.0}, {"date": "2018-03-13", "close": 78.7521, "volume": 830982.0}, {"date": "2018-03-14", "close": 77.3659, "volume": 987049.0}, {"date": "2018-03-15", "close": 77.0713, "volume": 1367656.0}, {"date": "2018-03-16", "close": 77.3832, "volume": 1354783.0}, {"date": "2018-03-19", "close": 76.1443, "volume": 1252152.0}, {"date": "2018-03-20", "close": 76.1097, "volume": 1456332.0}, {"date": "2018-03-21", "close": 76.3609, "volume": 1169648.0}, {"date": "2018-03-22", "close": 72.5923, "volume": 1948649.0}, {"date": "2018-03-23", "close": 70.357, "volume": 2070633.0}, {"date": "2018-03-26", "close": 73.6752, "volume": 1703931.0}, {"date": "2018-03-27", "close": 73.0601, "volume": 2325003.0}, {"date": "2018-03-28", "close": 71.7519, "volume": 1992481.0}, {"date": "2018-03-29", "close": 73.6146, "volume": 1604861.0}, {"date": "2018-04-02", "close": 70.6776, "volume": 1933034.0}, {"date": "2018-04-03", "close": 71.544, "volume": 1437422.0}, {"date": "2018-04-04", "close": 72.9648, "volume": 1369497.0}, {"date": "2018-04-05", "close": 74.4203, "volume": 1383571.0}, {"date": "2018-04-06", "close": 72.6182, "volume": 1578401.0}, {"date": "2018-04-09", "close": 72.4883, "volume": 1136614.0}, {"date": "2018-04-10", "close": 74.5329, "volume": 1679720.0}, {"date": "2018-04-11", "close": 73.9871, "volume": 1694928.0}, {"date": "2018-04-12", "close": 74.3856, "volume": 970608.0}, {"date": "2018-04-13", "close": 74.0824, "volume": 1100796.0}, {"date": "2018-04-16", "close": 75.304, "volume": 969752.0}, {"date": "2018-04-17", "close": 76.3523, "volume": 1367565.0}, {"date": "2018-04-18", "close": 75.9797, "volume": 844585.0}, {"date": "2018-04-19", "close": 74.5242, "volume": 926559.0}, {"date": "2018-04-20", "close": 74.7755, "volume": 1055841.0}, {"date": "2018-04-23", "close": 74.9747, "volume": 1029580.0}, {"date": "2018-04-24", "close": 74.377, "volume": 1410146.0}, {"date": "2018-04-25", "close": 73.8225, "volume": 709700.0}, {"date": "2018-04-26", "close": 75.7371, "volume": 1491780.0}, {"date": "2018-04-27", "close": 74.5156, "volume": 1135535.0}, {"date": "2018-04-30", "close": 73.2767, "volume": 1346224.0}, {"date": "2018-05-01", "close": 73.2334, "volume": 1980774.0}, {"date": "2018-05-02", "close": 77.9983, "volume": 3383486.0}, {"date": "2018-05-03", "close": 78.9427, "volume": 2449488.0}, {"date": "2018-05-04", "close": 80.2162, "volume": 1323428.0}, {"date": "2018-05-07", "close": 80.814, "volume": 1636952.0}, {"date": "2018-05-08", "close": 81.1259, "volume": 1744437.0}, {"date": "2018-05-09", "close": 81.7757, "volume": 1871241.0}, {"date": "2018-05-10", "close": 83.2225, "volume": 1883140.0}, {"date": "2018-05-11", "close": 83.3611, "volume": 1340852.0}, {"date": "2018-05-14", "close": 82.9279, "volume": 986809.0}, {"date": "2018-05-15", "close": 83.1705, "volume": 1379057.0}, {"date": "2018-05-16", "close": 84.7819, "volume": 1280330.0}, {"date": "2018-05-17", "close": 85.1025, "volume": 1683211.0}, {"date": "2018-05-18", "close": 84.3314, "volume": 947759.0}, {"date": "2018-05-21", "close": 85.0592, "volume": 1134699.0}, {"date": "2018-05-22", "close": 85.0245, "volume": 828559.0}, {"date": "2018-05-23", "close": 84.8079, "volume": 925599.0}, {"date": "2018-05-24", "close": 84.626, "volume": 1211140.0}, {"date": "2018-05-25", "close": 84.6, "volume": 884576.0}, {"date": "2018-05-29", "close": 83.3524, "volume": 1467120.0}, {"date": "2018-05-30", "close": 83.5777, "volume": 1272513.0}, {"date": "2018-05-31", "close": 84.47, "volume": 2227802.0}, {"date": "2018-06-01", "close": 85.8389, "volume": 1356815.0}, {"date": "2018-06-04", "close": 86.1594, "volume": 695316.0}, {"date": "2018-06-05", "close": 86.7486, "volume": 921166.0}, {"date": "2018-06-06", "close": 87.4936, "volume": 828612.0}, {"date": "2018-06-07", "close": 87.2077, "volume": 1550047.0}, {"date": "2018-06-08", "close": 87.3377, "volume": 1234942.0}, {"date": "2018-06-11", "close": 88.2127, "volume": 1308204.0}, {"date": "2018-06-12", "close": 88.3427, "volume": 1318976.0}, {"date": "2018-06-13", "close": 88.0394, "volume": 1474852.0}, {"date": "2018-06-14", "close": 88.8971, "volume": 1075159.0}, {"date": "2018-06-15", "close": 89.0011, "volume": 1818468.0}, {"date": "2018-06-18", "close": 89.1744, "volume": 997736.0}, {"date": "2018-06-19", "close": 87.1211, "volume": 2002620.0}, {"date": "2018-06-20", "close": 86.2721, "volume": 1294594.0}, {"date": "2018-06-21", "close": 84.2794, "volume": 1187953.0}, {"date": "2018-06-22", "close": 83.3784, "volume": 2065115.0}, {"date": "2018-06-25", "close": 82.4081, "volume": 1191004.0}, {"date": "2018-06-26", "close": 82.2002, "volume": 1476973.0}, {"date": "2018-06-27", "close": 80.814, "volume": 1299496.0}, {"date": "2018-06-28", "close": 79.6444, "volume": 1720353.0}, {"date": "2018-06-29", "close": 79.3845, "volume": 1439948.0}, {"date": "2018-07-02", "close": 79.835, "volume": 1684355.0}, {"date": "2018-07-03", "close": 78.7607, "volume": 867888.0}, {"date": "2018-07-05", "close": 80.6321, "volume": 1800814.0}, {"date": "2018-07-06", "close": 81.663, "volume": 1390867.0}, {"date": "2018-07-09", "close": 82.7633, "volume": 1316652.0}, {"date": "2018-07-10", "close": 83.4651, "volume": 1284157.0}, {"date": "2018-07-11", "close": 80.6061, "volume": 1010128.0}, {"date": "2018-07-12", "close": 80.6667, "volume": 1313402.0}, {"date": "2018-07-13", "close": 81.1172, "volume": 695203.0}, {"date": "2018-07-16", "close": 81.0479, "volume": 761932.0}, {"date": "2018-07-17", "close": 83.4651, "volume": 2027644.0}, {"date": "2018-07-18", "close": 83.8463, "volume": 1171765.0}, {"date": "2018-07-19", "close": 82.2782, "volume": 1068211.0}, {"date": "2018-07-20", "close": 80.5194, "volume": 1840142.0}, {"date": "2018-07-23", "close": 80.3375, "volume": 805323.0}, {"date": "2018-07-24", "close": 80.762, "volume": 1651631.0}, {"date": "2018-07-25", "close": 82.4774, "volume": 2687956.0}, {"date": "2018-07-26", "close": 80.788, "volume": 1796683.0}, {"date": "2018-07-27", "close": 81.0999, "volume": 1368796.0}, {"date": "2018-07-30", "close": 80.1382, "volume": 1677290.0}, {"date": "2018-07-31", "close": 84.9639, "volume": 3635807.0}, {"date": "2018-08-01", "close": 83.0752, "volume": 2265837.0}, {"date": "2018-08-02", "close": 83.8376, "volume": 1416476.0}, {"date": "2018-08-03", "close": 85.2931, "volume": 1432952.0}, {"date": "2018-08-06", "close": 84.9205, "volume": 1296766.0}, {"date": "2018-08-07", "close": 85.2931, "volume": 1159220.0}, {"date": "2018-08-08", "close": 84.9812, "volume": 1159432.0}, {"date": "2018-08-09", "close": 83.7943, "volume": 1088871.0}, {"date": "2018-08-10", "close": 81.897, "volume": 1548518.0}, {"date": "2018-08-13", "close": 80.3722, "volume": 1669033.0}, {"date": "2018-08-14", "close": 81.4638, "volume": 1331942.0}, {"date": "2018-08-15", "close": 78.8214, "volume": 2253519.0}, {"date": "2018-08-16", "close": 79.5145, "volume": 1525440.0}, {"date": "2018-08-17", "close": 80.3635, "volume": 1043658.0}, {"date": "2018-08-20", "close": 81.8536, "volume": 826255.0}, {"date": "2018-08-21", "close": 81.2299, "volume": 840202.0}, {"date": "2018-08-22", "close": 78.6828, "volume": 1720082.0}, {"date": "2018-08-23", "close": 77.184, "volume": 2016664.0}, {"date": "2018-08-24", "close": 76.6468, "volume": 2902686.0}, {"date": "2018-08-27", "close": 79.7484, "volume": 2034568.0}, {"date": "2018-08-28", "close": 79.757, "volume": 1473899.0}, {"date": "2018-08-29", "close": 78.6481, "volume": 1475381.0}, {"date": "2018-08-30", "close": 77.0627, "volume": 1221367.0}, {"date": "2018-08-31", "close": 76.2483, "volume": 1447341.0}, {"date": "2018-09-04", "close": 75.4079, "volume": 2244996.0}, {"date": "2018-09-05", "close": 73.8658, "volume": 4038385.0}, {"date": "2018-09-06", "close": 73.4499, "volume": 4487034.0}, {"date": "2018-09-07", "close": 73.0601, "volume": 2119435.0}, {"date": "2018-09-10", "close": 74.0911, "volume": 1491165.0}, {"date": "2018-09-11", "close": 73.6059, "volume": 1237364.0}, {"date": "2018-09-12", "close": 73.5193, "volume": 1926026.0}, {"date": "2018-09-13", "close": 74.5676, "volume": 2339264.0}, {"date": "2018-09-14", "close": 75.2693, "volume": 1593706.0}, {"date": "2018-09-17", "close": 74.0304, "volume": 1081547.0}, {"date": "2018-09-18", "close": 74.5156, "volume": 1699287.0}, {"date": "2018-09-19", "close": 75.6332, "volume": 1655979.0}, {"date": "2018-09-20", "close": 77.7731, "volume": 2323945.0}, {"date": "2018-09-21", "close": 78.2063, "volume": 5274903.0}, {"date": "2018-09-24", "close": 76.231, "volume": 2051507.0}, {"date": "2018-09-25", "close": 73.4759, "volume": 2783628.0}, {"date": "2018-09-26", "close": 73.3633, "volume": 2196022.0}, {"date": "2018-09-27", "close": 72.8955, "volume": 1171580.0}, {"date": "2018-09-28", "close": 72.6876, "volume": 1530316.0}, {"date": "2018-10-01", "close": 72.8522, "volume": 1889738.0}, {"date": "2018-10-02", "close": 73.5886, "volume": 1667893.0}, {"date": "2018-10-03", "close": 73.7532, "volume": 1607281.0}, {"date": "2018-10-04", "close": 71.7605, "volume": 2252568.0}, {"date": "2018-10-05", "close": 68.4511, "volume": 4249401.0}, {"date": "2018-10-08", "close": 69.0488, "volume": 2934542.0}, {"date": "2018-10-09", "close": 66.3285, "volume": 3782798.0}, {"date": "2018-10-10", "close": 65.5228, "volume": 4852298.0}, {"date": "2018-10-11", "close": 64.0413, "volume": 3143115.0}, {"date": "2018-10-12", "close": 64.1279, "volume": 2673599.0}, {"date": "2018-10-15", "close": 63.8074, "volume": 1619555.0}, {"date": "2018-10-16", "close": 64.3532, "volume": 2012094.0}, {"date": "2018-10-17", "close": 64.0933, "volume": 3565547.0}, {"date": "2018-10-18", "close": 64.2925, "volume": 5341911.0}, {"date": "2018-10-19", "close": 64.3618, "volume": 3269780.0}, {"date": "2018-10-22", "close": 64.3532, "volume": 2326664.0}, {"date": "2018-10-23", "close": 66.1292, "volume": 3541784.0}, {"date": "2018-10-24", "close": 63.1403, "volume": 3555628.0}, {"date": "2018-10-25", "close": 64.2232, "volume": 3054708.0}, {"date": "2018-10-26", "close": 63.8767, "volume": 2672578.0}, {"date": "2018-10-29", "close": 66.0339, "volume": 4431703.0}, {"date": "2018-10-30", "close": 64.2579, "volume": 5561303.0}, {"date": "2018-10-31", "close": 66.5364, "volume": 4506518.0}, {"date": "2018-11-01", "close": 67.0909, "volume": 2775260.0}, {"date": "2018-11-02", "close": 68.8409, "volume": 3739765.0}, {"date": "2018-11-05", "close": 65.93, "volume": 2410866.0}, {"date": "2018-11-06", "close": 66.1639, "volume": 1687243.0}, {"date": "2018-11-07", "close": 67.8793, "volume": 2223515.0}, {"date": "2018-11-08", "close": 67.2988, "volume": 2028067.0}, {"date": "2018-11-09", "close": 65.5141, "volume": 3060901.0}, {"date": "2018-11-12", "close": 64.5438, "volume": 2072154.0}, {"date": "2018-11-13", "close": 64.977, "volume": 1557912.0}, {"date": "2018-11-14", "close": 64.977, "volume": 1629746.0}, {"date": "2018-11-15", "close": 65.1069, "volume": 1947232.0}, {"date": "2018-11-16", "close": 64.2665, "volume": 1749707.0}, {"date": "2018-11-19", "close": 62.5858, "volume": 2102270.0}, {"date": "2018-11-20", "close": 61.5635, "volume": 2680027.0}, {"date": "2018-11-21", "close": 63.5041, "volume": 2244890.0}, {"date": "2018-11-23", "close": 63.2356, "volume": 1015703.0}, {"date": "2018-11-26", "close": 64.4918, "volume": 1766720.0}, {"date": "2018-11-27", "close": 61.5895, "volume": 1978932.0}, {"date": "2018-11-28", "close": 62.8544, "volume": 1572001.0}, {"date": "2018-11-29", "close": 61.9447, "volume": 1534422.0}, {"date": "2018-11-30", "close": 62.2912, "volume": 2424135.0}, {"date": "2018-12-03", "close": 64.7257, "volume": 2547204.0}, {"date": "2018-12-04", "close": 62.014, "volume": 2465327.0}, {"date": "2018-12-06", "close": 60.5325, "volume": 2845958.0}, {"date": "2018-12-07", "close": 58.1241, "volume": 1715327.0}, {"date": "2018-12-10", "close": 56.5993, "volume": 2519262.0}, {"date": "2018-12-11", "close": 57.8382, "volume": 2890607.0}, {"date": "2018-12-12", "close": 58.3666, "volume": 2142983.0}, {"date": "2018-12-13", "close": 57.7775, "volume": 1527275.0}, {"date": "2018-12-14", "close": 57.1364, "volume": 1753285.0}, {"date": "2018-12-17", "close": 55.8282, "volume": 2404069.0}, {"date": "2018-12-18", "close": 54.9185, "volume": 2322582.0}, {"date": "2018-12-19", "close": 53.7143, "volume": 2391233.0}, {"date": "2018-12-20", "close": 54.0262, "volume": 3460740.0}, {"date": "2018-12-21", "close": 53.2291, "volume": 3820007.0}, {"date": "2018-12-24", "close": 52.0509, "volume": 1139990.0}, {"date": "2018-12-26", "close": 53.489, "volume": 1679815.0}, {"date": "2018-12-27", "close": 53.6796, "volume": 1781369.0}, {"date": "2018-12-28", "close": 53.1771, "volume": 1634492.0}, {"date": "2018-12-31", "close": 53.3417, "volume": 1519872.0}, {"date": "2019-01-02", "close": 52.9779, "volume": 2145973.0}, {"date": "2019-01-03", "close": 52.3454, "volume": 2703102.0}, {"date": "2019-01-04", "close": 54.2514, "volume": 2151986.0}, {"date": "2019-01-07", "close": 55.0745, "volume": 1818134.0}, {"date": "2019-01-08", "close": 58.0547, "volume": 3019710.0}, {"date": "2019-01-09", "close": 60.2466, "volume": 4290584.0}, {"date": "2019-01-10", "close": 60.8444, "volume": 2095438.0}, {"date": "2019-01-11", "close": 60.1513, "volume": 1684450.0}, {"date": "2019-01-14", "close": 60.9657, "volume": 1631713.0}, {"date": "2019-01-15", "close": 60.4892, "volume": 2774244.0}, {"date": "2019-01-16", "close": 60.9484, "volume": 1799447.0}, {"date": "2019-01-17", "close": 61.6328, "volume": 1833235.0}, {"date": "2019-01-18", "close": 63.1836, "volume": 2241325.0}, {"date": "2019-01-22", "close": 62.1353, "volume": 1538026.0}, {"date": "2019-01-23", "close": 60.8617, "volume": 1478452.0}, {"date": "2019-01-24", "close": 62.2219, "volume": 1126859.0}, {"date": "2019-01-25", "close": 63.2442, "volume": 2447255.0}, {"date": "2019-01-28", "close": 63.2702, "volume": 1597808.0}, {"date": "2019-01-29", "close": 62.7504, "volume": 1989227.0}, {"date": "2019-01-30", "close": 63.9287, "volume": 1971191.0}, {"date": "2019-01-31", "close": 68.555, "volume": 4072357.0}, {"date": "2019-02-01", "close": 67.5934, "volume": 4398747.0}, {"date": "2019-02-04", "close": 68.0872, "volume": 2988312.0}, {"date": "2019-02-05", "close": 68.1478, "volume": 1816267.0}, {"date": "2019-02-06", "close": 67.8186, "volume": 1568830.0}, {"date": "2019-02-07", "close": 66.0339, "volume": 2300971.0}, {"date": "2019-02-08", "close": 65.5747, "volume": 2072188.0}, {"date": "2019-02-11", "close": 65.8953, "volume": 1421186.0}, {"date": "2019-02-12", "close": 66.8483, "volume": 2212990.0}, {"date": "2019-02-13", "close": 68.8929, "volume": 2427235.0}, {"date": "2019-02-14", "close": 69.0055, "volume": 1787278.0}, {"date": "2019-02-15", "close": 70.1318, "volume": 1588639.0}, {"date": "2019-02-19", "close": 70.435, "volume": 1203684.0}, {"date": "2019-02-20", "close": 70.7902, "volume": 1057103.0}, {"date": "2019-02-21", "close": 70.2791, "volume": 1073731.0}, {"date": "2019-02-22", "close": 71.3534, "volume": 926147.0}, {"date": "2019-02-25", "close": 71.9511, "volume": 1361681.0}, {"date": "2019-02-26", "close": 71.7086, "volume": 883321.0}, {"date": "2019-02-27", "close": 72.1764, "volume": 1060417.0}, {"date": "2019-02-28", "close": 72.0031, "volume": 1942244.0}, {"date": "2019-03-01", "close": 73.0081, "volume": 1683722.0}, {"date": "2019-03-04", "close": 72.7309, "volume": 3009673.0}, {"date": "2019-03-05", "close": 72.7655, "volume": 1340431.0}, {"date": "2019-03-06", "close": 71.44, "volume": 1433680.0}, {"date": "2019-03-07", "close": 71.1628, "volume": 1415129.0}, {"date": "2019-03-08", "close": 70.8595, "volume": 1733508.0}, {"date": "2019-03-11", "close": 71.544, "volume": 1262413.0}, {"date": "2019-03-12", "close": 71.4487, "volume": 1193199.0}, {"date": "2019-03-13", "close": 71.3447, "volume": 1479735.0}, {"date": "2019-03-14", "close": 70.2617, "volume": 1249477.0}, {"date": "2019-03-15", "close": 71.0068, "volume": 2187075.0}, {"date": "2019-03-18", "close": 70.1751, "volume": 1856279.0}, {"date": "2019-03-19", "close": 71.7432, "volume": 1946031.0}, {"date": "2019-03-20", "close": 69.6813, "volume": 2090298.0}, {"date": "2019-03-21", "close": 70.0885, "volume": 1267609.0}, {"date": "2019-03-22", "close": 67.2382, "volume": 1723229.0}, {"date": "2019-03-25", "close": 67.5934, "volume": 1177978.0}, {"date": "2019-03-26", "close": 68.4251, "volume": 809015.0}, {"date": "2019-03-27", "close": 67.3248, "volume": 1711910.0}, {"date": "2019-03-28", "close": 68.2778, "volume": 1072775.0}, {"date": "2019-03-29", "close": 68.8669, "volume": 1547375.0}, {"date": "2019-04-01", "close": 71.544, "volume": 1271108.0}, {"date": "2019-04-02", "close": 71.8472, "volume": 1156137.0}, {"date": "2019-04-03", "close": 73.6232, "volume": 1466280.0}, {"date": "2019-04-04", "close": 74.8881, "volume": 1006383.0}, {"date": "2019-04-05", "close": 75.3213, "volume": 901440.0}, {"date": "2019-04-08", "close": 76.6641, "volume": 1373328.0}, {"date": "2019-04-09", "close": 75.8151, "volume": 1503328.0}, {"date": "2019-04-10", "close": 76.7248, "volume": 774740.0}, {"date": "2019-04-11", "close": 77.1753, "volume": 861804.0}, {"date": "2019-04-12", "close": 78.6568, "volume": 1377683.0}, {"date": "2019-04-15", "close": 77.7298, "volume": 954485.0}, {"date": "2019-04-16", "close": 78.0763, "volume": 1170914.0}, {"date": "2019-04-17", "close": 78.5961, "volume": 1174535.0}, {"date": "2019-04-18", "close": 78.2669, "volume": 1288755.0}, {"date": "2019-04-22", "close": 77.7471, "volume": 888203.0}, {"date": "2019-04-23", "close": 77.5305, "volume": 1080505.0}, {"date": "2019-04-24", "close": 77.0627, "volume": 1176880.0}, {"date": "2019-04-25", "close": 74.0304, "volume": 1700570.0}, {"date": "2019-04-26", "close": 74.9488, "volume": 1388430.0}, {"date": "2019-04-29", "close": 74.3683, "volume": 973033.0}, {"date": "2019-04-30", "close": 74.247, "volume": 1365850.0}, {"date": "2019-05-01", "close": 72.4623, "volume": 1530767.0}, {"date": "2019-05-02", "close": 69.1182, "volume": 2929523.0}, {"date": "2019-05-03", "close": 69.4647, "volume": 1471388.0}, {"date": "2019-05-06", "close": 69.0488, "volume": 1776803.0}, {"date": "2019-05-07", "close": 68.8149, "volume": 2438041.0}, {"date": "2019-05-08", "close": 69.0662, "volume": 1831343.0}, {"date": "2019-05-09", "close": 67.4981, "volume": 1868492.0}, {"date": "2019-05-10", "close": 66.9089, "volume": 1218899.0}, {"date": "2019-05-13", "close": 63.5128, "volume": 2186626.0}, {"date": "2019-05-14", "close": 64.743, "volume": 1241072.0}, {"date": "2019-05-15", "close": 65.0116, "volume": 1645979.0}, {"date": "2019-05-16", "close": 63.8594, "volume": 1998390.0}, {"date": "2019-05-17", "close": 63.8074, "volume": 1616361.0}, {"date": "2019-05-20", "close": 63.0103, "volume": 1322296.0}, {"date": "2019-05-21", "close": 62.7071, "volume": 1158363.0}, {"date": "2019-05-22", "close": 60.082, "volume": 2612010.0}, {"date": "2019-05-23", "close": 58.6699, "volume": 2801188.0}, {"date": "2019-05-24", "close": 58.7478, "volume": 2089840.0}, {"date": "2019-05-28", "close": 59.8828, "volume": 2121580.0}, {"date": "2019-05-29", "close": 59.4409, "volume": 1469865.0}, {"date": "2019-05-30", "close": 59.4929, "volume": 1326480.0}, {"date": "2019-05-31", "close": 55.4817, "volume": 3821815.0}, {"date": "2019-06-03", "close": 57.9075, "volume": 2090955.0}, {"date": "2019-06-04", "close": 61.087, "volume": 3175428.0}, {"date": "2019-06-05", "close": 62.8197, "volume": 2802316.0}, {"date": "2019-06-06", "close": 63.1749, "volume": 2331928.0}, {"date": "2019-06-07", "close": 63.5908, "volume": 1176474.0}, {"date": "2019-06-10", "close": 65.5921, "volume": 1397660.0}, {"date": "2019-06-11", "close": 65.9646, "volume": 1062661.0}, {"date": "2019-06-12", "close": 64.8817, "volume": 1015190.0}, {"date": "2019-06-13", "close": 65.9213, "volume": 1270075.0}, {"date": "2019-06-14", "close": 65.2629, "volume": 1108966.0}, {"date": "2019-06-17", "close": 65.7047, "volume": 1077399.0}, {"date": "2019-06-18", "close": 66.5364, "volume": 1013719.0}, {"date": "2019-06-19", "close": 66.5797, "volume": 1181420.0}, {"date": "2019-06-20", "close": 67.9832, "volume": 1286523.0}, {"date": "2019-06-21", "close": 67.9399, "volume": 1442400.0}, {"date": "2019-06-24", "close": 67.8446, "volume": 963609.0}, {"date": "2019-06-25", "close": 67.6713, "volume": 1137691.0}, {"date": "2019-06-26", "close": 68.3731, "volume": 1275974.0}, {"date": "2019-06-27", "close": 70.2271, "volume": 1748292.0}, {"date": "2019-06-28", "close": 70.0278, "volume": 5891418.0}, {"date": "2019-07-01", "close": 69.9239, "volume": 1353504.0}, {"date": "2019-07-02", "close": 68.9449, "volume": 1027148.0}, {"date": "2019-07-03", "close": 68.7196, "volume": 437538.0}, {"date": "2019-07-05", "close": 68.607, "volume": 930889.0}, {"date": "2019-07-08", "close": 66.5104, "volume": 1185164.0}, {"date": "2019-07-09", "close": 65.904, "volume": 1731865.0}, {"date": "2019-07-10", "close": 67.1602, "volume": 1350748.0}, {"date": "2019-07-11", "close": 67.3335, "volume": 657610.0}, {"date": "2019-07-12", "close": 69.482, "volume": 908123.0}, {"date": "2019-07-15", "close": 69.9845, "volume": 1294963.0}, {"date": "2019-07-16", "close": 69.3001, "volume": 1392546.0}, {"date": "2019-07-17", "close": 67.8879, "volume": 1172901.0}, {"date": "2019-07-18", "close": 68.1392, "volume": 918528.0}, {"date": "2019-07-19", "close": 69.3867, "volume": 1190998.0}, {"date": "2019-07-22", "close": 69.3867, "volume": 1281172.0}, {"date": "2019-07-23", "close": 71.2147, "volume": 1639322.0}, {"date": "2019-07-24", "close": 72.497, "volume": 1090022.0}, {"date": "2019-07-25", "close": 70.9635, "volume": 1690439.0}, {"date": "2019-07-26", "close": 71.388, "volume": 1491808.0}, {"date": "2019-07-29", "close": 71.1974, "volume": 766747.0}, {"date": "2019-07-30", "close": 70.6689, "volume": 1415994.0}, {"date": "2019-07-31", "close": 75.9364, "volume": 3559433.0}, {"date": "2019-08-01", "close": 72.4536, "volume": 2272903.0}, {"date": "2019-08-02", "close": 72.1244, "volume": 1307190.0}, {"date": "2019-08-05", "close": 70.1664, "volume": 1691756.0}, {"date": "2019-08-06", "close": 72.0811, "volume": 1486025.0}, {"date": "2019-08-07", "close": 72.3583, "volume": 1753769.0}, {"date": "2019-08-08", "close": 74.0391, "volume": 1324583.0}, {"date": "2019-08-09", "close": 72.3757, "volume": 868251.0}, {"date": "2019-08-12", "close": 71.5266, "volume": 1049044.0}, {"date": "2019-08-13", "close": 72.393, "volume": 1079914.0}, {"date": "2019-08-14", "close": 68.8929, "volume": 1267652.0}, {"date": "2019-08-15", "close": 68.607, "volume": 1232876.0}, {"date": "2019-08-16", "close": 70.9115, "volume": 802392.0}, {"date": "2019-08-19", "close": 72.393, "volume": 931663.0}, {"date": "2019-08-20", "close": 71.2061, "volume": 908463.0}, {"date": "2019-08-21", "close": 72.2804, "volume": 805414.0}, {"date": "2019-08-22", "close": 72.3583, "volume": 530150.0}, {"date": "2019-08-23", "close": 69.2048, "volume": 1263233.0}, {"date": "2019-08-26", "close": 70.0538, "volume": 671523.0}, {"date": "2019-08-27", "close": 70.1924, "volume": 773130.0}, {"date": "2019-08-28", "close": 71.6306, "volume": 744836.0}, {"date": "2019-08-29", "close": 72.1677, "volume": 816414.0}, {"date": "2019-08-30", "close": 72.0551, "volume": 1115792.0}, {"date": "2019-09-03", "close": 70.6603, "volume": 1195942.0}, {"date": "2019-09-04", "close": 72.9388, "volume": 935584.0}, {"date": "2019-09-05", "close": 76.3869, "volume": 1089171.0}, {"date": "2019-09-06", "close": 76.8894, "volume": 719835.0}, {"date": "2019-09-09", "close": 78.2409, "volume": 1056371.0}, {"date": "2019-09-10", "close": 78.6308, "volume": 1103830.0}, {"date": "2019-09-11", "close": 78.9253, "volume": 806492.0}, {"date": "2019-09-12", "close": 78.9687, "volume": 1237006.0}, {"date": "2019-09-13", "close": 78.1283, "volume": 1411034.0}, {"date": "2019-09-16", "close": 77.6171, "volume": 1288337.0}, {"date": "2019-09-17", "close": 77.6605, "volume": 1024946.0}, {"date": "2019-09-18", "close": 77.5478, "volume": 794534.0}, {"date": "2019-09-19", "close": 77.5132, "volume": 784788.0}, {"date": "2019-09-20", "close": 75.4339, "volume": 1685383.0}, {"date": "2019-09-23", "close": 76.231, "volume": 1137687.0}, {"date": "2019-09-24", "close": 75.1047, "volume": 1233071.0}, {"date": "2019-09-25", "close": 76.3003, "volume": 772033.0}, {"date": "2019-09-26", "close": 75.9884, "volume": 514181.0}, {"date": "2019-09-27", "close": 75.2693, "volume": 816969.0}, {"date": "2019-09-30", "close": 75.7371, "volume": 912371.0}, {"date": "2019-10-01", "close": 73.7358, "volume": 1145526.0}, {"date": "2019-10-02", "close": 71.2321, "volume": 1853229.0}, {"date": "2019-10-03", "close": 71.5613, "volume": 1162466.0}, {"date": "2019-10-04", "close": 72.2804, "volume": 1426149.0}, {"date": "2019-10-07", "close": 72.7742, "volume": 953162.0}, {"date": "2019-10-08", "close": 69.7939, "volume": 967233.0}, {"date": "2019-10-09", "close": 70.9115, "volume": 782094.0}, {"date": "2019-10-10", "close": 72.0551, "volume": 832872.0}, {"date": "2019-10-11", "close": 74.7322, "volume": 1056541.0}, {"date": "2019-10-14", "close": 75.0181, "volume": 492937.0}, {"date": "2019-10-15", "close": 76.2829, "volume": 846035.0}, {"date": "2019-10-16", "close": 77.2013, "volume": 1182102.0}, {"date": "2019-10-17", "close": 77.1406, "volume": 810440.0}, {"date": "2019-10-18", "close": 77.0713, "volume": 952894.0}, {"date": "2019-10-21", "close": 77.4179, "volume": 788101.0}, {"date": "2019-10-22", "close": 78.3102, "volume": 655541.0}, {"date": "2019-10-23", "close": 77.4265, "volume": 1037830.0}, {"date": "2019-10-24", "close": 77.1233, "volume": 584606.0}, {"date": "2019-10-25", "close": 77.6085, "volume": 1054363.0}, {"date": "2019-10-28", "close": 78.0676, "volume": 769422.0}, {"date": "2019-10-29", "close": 78.3016, "volume": 1481047.0}, {"date": "2019-10-30", "close": 80.0689, "volume": 2893494.0}, {"date": "2019-10-31", "close": 77.5825, "volume": 1731600.0}, {"date": "2019-11-01", "close": 80.0083, "volume": 1526208.0}, {"date": "2019-11-04", "close": 82.8413, "volume": 1935149.0}, {"date": "2019-11-05", "close": 82.5034, "volume": 2557445.0}, {"date": "2019-11-06", "close": 82.8066, "volume": 1077222.0}, {"date": "2019-11-07", "close": 83.595, "volume": 1986032.0}, {"date": "2019-11-08", "close": 83.9329, "volume": 862376.0}, {"date": "2019-11-11", "close": 83.2138, "volume": 685252.0}, {"date": "2019-11-12", "close": 82.4601, "volume": 1325762.0}, {"date": "2019-11-13", "close": 79.4365, "volume": 1271336.0}, {"date": "2019-11-14", "close": 79.9217, "volume": 1278867.0}, {"date": "2019-11-15", "close": 79.9736, "volume": 1328723.0}, {"date": "2019-11-18", "close": 79.9823, "volume": 1256330.0}, {"date": "2019-11-19", "close": 78.96, "volume": 1824996.0}, {"date": "2019-11-20", "close": 77.5392, "volume": 1490595.0}, {"date": "2019-11-21", "close": 77.0973, "volume": 1111691.0}, {"date": "2019-11-22", "close": 79.2459, "volume": 3128195.0}, {"date": "2019-11-25", "close": 81.4551, "volume": 2384663.0}, {"date": "2019-11-26", "close": 82.1915, "volume": 1565418.0}, {"date": "2019-11-27", "close": 82.0269, "volume": 743411.0}, {"date": "2019-11-29", "close": 81.3338, "volume": 664395.0}, {"date": "2019-12-02", "close": 81.871, "volume": 1750015.0}, {"date": "2019-12-03", "close": 79.5578, "volume": 1328149.0}, {"date": "2019-12-04", "close": 80.0256, "volume": 1231099.0}, {"date": "2019-12-05", "close": 80.9006, "volume": 794639.0}, {"date": "2019-12-06", "close": 81.2385, "volume": 864054.0}, {"date": "2019-12-09", "close": 80.5368, "volume": 827975.0}, {"date": "2019-12-10", "close": 80.3722, "volume": 770283.0}, {"date": "2019-12-11", "close": 80.5628, "volume": 821825.0}, {"date": "2019-12-12", "close": 83.0059, "volume": 951408.0}, {"date": "2019-12-13", "close": 81.0479, "volume": 1227942.0}, {"date": "2019-12-16", "close": 82.2695, "volume": 1398110.0}, {"date": "2019-12-17", "close": 83.0319, "volume": 1320711.0}, {"date": "2019-12-18", "close": 84.7819, "volume": 1285543.0}, {"date": "2019-12-19", "close": 84.7733, "volume": 1053523.0}, {"date": "2019-12-20", "close": 83.4737, "volume": 2021300.0}, {"date": "2019-12-23", "close": 82.7633, "volume": 1051039.0}, {"date": "2019-12-24", "close": 82.2088, "volume": 320310.0}, {"date": "2019-12-26", "close": 82.9279, "volume": 519666.0}, {"date": "2019-12-27", "close": 83.4391, "volume": 757551.0}, {"date": "2019-12-30", "close": 82.5207, "volume": 613636.0}, {"date": "2019-12-31", "close": 82.2782, "volume": 673256.0}, {"date": "2020-01-02", "close": 83.4391, "volume": 1655326.0}, {"date": "2020-01-03", "close": 81.5244, "volume": 960556.0}, {"date": "2020-01-06", "close": 80.0083, "volume": 1575832.0}, {"date": "2020-01-07", "close": 79.0033, "volume": 2100942.0}, {"date": "2020-01-08", "close": 80.6494, "volume": 2295689.0}, {"date": "2020-01-09", "close": 79.4711, "volume": 1087943.0}, {"date": "2020-01-10", "close": 77.5478, "volume": 1323567.0}, {"date": "2020-01-13", "close": 76.9934, "volume": 2065489.0}, {"date": "2020-01-14", "close": 77.1147, "volume": 2264950.0}, {"date": "2020-01-15", "close": 76.1443, "volume": 1531056.0}, {"date": "2020-01-16", "close": 79.012, "volume": 1916498.0}, {"date": "2020-01-17", "close": 79.2979, "volume": 1766744.0}, {"date": "2020-01-21", "close": 78.8387, "volume": 1467465.0}, {"date": "2020-01-22", "close": 78.9687, "volume": 942880.0}, {"date": "2020-01-23", "close": 79.991, "volume": 1424126.0}, {"date": "2020-01-24", "close": 79.3065, "volume": 1546240.0}, {"date": "2020-01-27", "close": 76.7594, "volume": 1677164.0}, {"date": "2020-01-28", "close": 77.6605, "volume": 1453887.0}, {"date": "2020-01-29", "close": 77.8684, "volume": 1563564.0}, {"date": "2020-01-30", "close": 75.9624, "volume": 2534156.0}, {"date": "2020-01-31", "close": 73.4586, "volume": 1617792.0}, {"date": "2020-02-03", "close": 75.1307, "volume": 1647827.0}, {"date": "2020-02-04", "close": 78.4142, "volume": 1525160.0}, {"date": "2020-02-05", "close": 78.4229, "volume": 1108092.0}, {"date": "2020-02-06", "close": 76.4476, "volume": 1131359.0}, {"date": "2020-02-07", "close": 75.4859, "volume": 1250731.0}, {"date": "2020-02-10", "close": 75.6332, "volume": 933543.0}, {"date": "2020-02-11", "close": 78.6481, "volume": 1397433.0}, {"date": "2020-02-12", "close": 79.2805, "volume": 878764.0}, {"date": "2020-02-13", "close": 78.4229, "volume": 724273.0}, {"date": "2020-02-14", "close": 76.5169, "volume": 1010085.0}, {"date": "2020-02-18", "close": 76.257, "volume": 979386.0}, {"date": "2020-02-19", "close": 78.5875, "volume": 1403634.0}, {"date": "2020-02-20", "close": 78.9167, "volume": 1395340.0}, {"date": "2020-02-21", "close": 78.033, "volume": 1203947.0}, {"date": "2020-02-24", "close": 72.7569, "volume": 2084087.0}, {"date": "2020-02-25", "close": 70.2704, "volume": 2525178.0}, {"date": "2020-02-26", "close": 70.2617, "volume": 1691672.0}, {"date": "2020-02-27", "close": 67.5587, "volume": 3477207.0}, {"date": "2020-02-28", "close": 67.6713, "volume": 3533963.0}, {"date": "2020-03-02", "close": 71.1888, "volume": 2572226.0}, {"date": "2020-03-03", "close": 69.8026, "volume": 2685668.0}, {"date": "2020-03-04", "close": 71.9945, "volume": 1900954.0}, {"date": "2020-03-05", "close": 68.0092, "volume": 1699228.0}, {"date": "2020-03-06", "close": 66.0946, "volume": 2398664.0}, {"date": "2020-03-09", "close": 59.7008, "volume": 2767735.0}, {"date": "2020-03-10", "close": 63.1056, "volume": 2677309.0}, {"date": "2020-03-11", "close": 58.2453, "volume": 2660749.0}, {"date": "2020-03-12", "close": 51.4617, "volume": 3380326.0}, {"date": "2020-03-13", "close": 57.5869, "volume": 2733877.0}, {"date": "2020-03-16", "close": 44.2883, "volume": 3218340.0}, {"date": "2020-03-17", "close": 41.8538, "volume": 4193537.0}, {"date": "2020-03-18", "close": 29.0664, "volume": 5891260.0}, {"date": "2020-03-19", "close": 35.1569, "volume": 7381952.0}, {"date": "2020-03-20", "close": 39.1335, "volume": 5598834.0}, {"date": "2020-03-23", "close": 40.2857, "volume": 4476733.0}, {"date": "2020-03-24", "close": 42.9021, "volume": 2802826.0}, {"date": "2020-03-25", "close": 43.9504, "volume": 2224878.0}, {"date": "2020-03-26", "close": 47.8923, "volume": 2293403.0}, {"date": "2020-03-27", "close": 44.4269, "volume": 2569807.0}, {"date": "2020-03-30", "close": 43.2487, "volume": 2676157.0}, {"date": "2020-03-31", "close": 42.6595, "volume": 2607332.0}, {"date": "2020-04-01", "close": 39.7832, "volume": 2548432.0}, {"date": "2020-04-02", "close": 39.4973, "volume": 2460840.0}, {"date": "2020-04-03", "close": 37.5047, "volume": 2168349.0}, {"date": "2020-04-06", "close": 43.2573, "volume": 3110423.0}, {"date": "2020-04-07", "close": 46.3502, "volume": 3549316.0}, {"date": "2020-04-08", "close": 52.1548, "volume": 3670448.0}, {"date": "2020-04-09", "close": 53.9135, "volume": 3606956.0}, {"date": "2020-04-13", "close": 52.6227, "volume": 1275261.0}, {"date": "2020-04-14", "close": 54.4247, "volume": 1829765.0}, {"date": "2020-04-15", "close": 52.7353, "volume": 1731058.0}, {"date": "2020-04-16", "close": 51.4271, "volume": 1427006.0}, {"date": "2020-04-17", "close": 55.3777, "volume": 2965834.0}, {"date": "2020-04-20", "close": 51.5744, "volume": 2226250.0}, {"date": "2020-04-21", "close": 50.5521, "volume": 1741218.0}, {"date": "2020-04-22", "close": 52.4147, "volume": 1425270.0}, {"date": "2020-04-23", "close": 52.614, "volume": 1096049.0}, {"date": "2020-04-24", "close": 54.3554, "volume": 1167729.0}, {"date": "2020-04-27", "close": 56.7552, "volume": 1514950.0}, {"date": "2020-04-28", "close": 57.7688, "volume": 1770843.0}, {"date": "2020-04-29", "close": 62.0833, "volume": 1807280.0}, {"date": "2020-04-30", "close": 60.2553, "volume": 2128656.0}, {"date": "2020-05-01", "close": 56.9631, "volume": 1743242.0}, {"date": "2020-05-04", "close": 55.6809, "volume": 2212964.0}, {"date": "2020-05-05", "close": 56.8678, "volume": 2323254.0}, {"date": "2020-05-06", "close": 56.4693, "volume": 1158408.0}, {"date": "2020-05-07", "close": 56.5126, "volume": 1283042.0}, {"date": "2020-05-08", "close": 59.0424, "volume": 1114237.0}, {"date": "2020-05-11", "close": 57.7948, "volume": 1548731.0}, {"date": "2020-05-12", "close": 55.8802, "volume": 1140009.0}, {"date": "2020-05-13", "close": 52.666, "volume": 1775915.0}, {"date": "2020-05-14", "close": 54.7106, "volume": 1676143.0}, {"date": "2020-05-15", "close": 55.5076, "volume": 1225412.0}, {"date": "2020-05-18", "close": 60.8011, "volume": 1642734.0}, {"date": "2020-05-19", "close": 60.6452, "volume": 2335642.0}, {"date": "2020-05-20", "close": 62.1266, "volume": 2137700.0}, {"date": "2020-05-21", "close": 61.9707, "volume": 2130584.0}, {"date": "2020-05-22", "close": 62.2826, "volume": 1481648.0}, {"date": "2020-05-26", "close": 65.5661, "volume": 2014640.0}, {"date": "2020-05-27", "close": 67.2555, "volume": 2682978.0}, {"date": "2020-05-28", "close": 63.79, "volume": 2682375.0}, {"date": "2020-05-29", "close": 65.2802, "volume": 2572787.0}, {"date": "2020-06-01", "close": 66.3978, "volume": 1431372.0}, {"date": "2020-06-02", "close": 69.0142, "volume": 1857591.0}, {"date": "2020-06-03", "close": 72.1937, "volume": 4762602.0}, {"date": "2020-06-04", "close": 72.5056, "volume": 2349376.0}, {"date": "2020-06-05", "close": 74.377, "volume": 2504378.0}, {"date": "2020-06-08", "close": 75.8064, "volume": 3612931.0}, {"date": "2020-06-09", "close": 65.7653, "volume": 7436427.0}, {"date": "2020-06-10", "close": 71.414, "volume": 19582140.0}, {"date": "2020-06-11", "close": 63.2009, "volume": 7243729.0}, {"date": "2020-06-12", "close": 65.5488, "volume": 4409081.0}, {"date": "2020-06-15", "close": 65.4535, "volume": 3507377.0}, {"date": "2020-06-16", "close": 65.9733, "volume": 2075129.0}, {"date": "2020-06-17", "close": 65.8866, "volume": 3092028.0}, {"date": "2020-06-18", "close": 66.3718, "volume": 1917103.0}, {"date": "2020-06-19", "close": 67.3421, "volume": 3713926.0}, {"date": "2020-06-22", "close": 68.0265, "volume": 2591813.0}, {"date": "2020-06-23", "close": 68.2345, "volume": 2245314.0}, {"date": "2020-06-24", "close": 64.6477, "volume": 2825982.0}, {"date": "2020-06-25", "close": 66.3891, "volume": 1868715.0}, {"date": "2020-06-26", "close": 64.2232, "volume": 4262843.0}, {"date": "2020-06-29", "close": 65.5574, "volume": 2245423.0}, {"date": "2020-06-30", "close": 67.5067, "volume": 2748325.0}, {"date": "2020-07-01", "close": 65.3408, "volume": 1678527.0}, {"date": "2020-07-02", "close": 66.5451, "volume": 1839016.0}, {"date": "2020-07-06", "close": 67.9486, "volume": 1412460.0}, {"date": "2020-07-07", "close": 66.805, "volume": 1399044.0}, {"date": "2020-07-08", "close": 66.5017, "volume": 1305258.0}, {"date": "2020-07-09", "close": 65.3148, "volume": 1318276.0}, {"date": "2020-07-10", "close": 66.0859, "volume": 1397526.0}, {"date": "2020-07-13", "close": 66.4324, "volume": 2091812.0}, {"date": "2020-07-14", "close": 67.7406, "volume": 1366783.0}, {"date": "2020-07-15", "close": 70.8509, "volume": 1586375.0}, {"date": "2020-07-16", "close": 71.2754, "volume": 1489099.0}, {"date": "2020-07-17", "close": 70.8509, "volume": 1393617.0}, {"date": "2020-07-20", "close": 70.9895, "volume": 1271228.0}, {"date": "2020-07-21", "close": 70.9288, "volume": 1274832.0}, {"date": "2020-07-22", "close": 71.6652, "volume": 1531403.0}, {"date": "2020-07-23", "close": 71.3274, "volume": 1497073.0}, {"date": "2020-07-24", "close": 71.2581, "volume": 1243241.0}, {"date": "2020-07-27", "close": 72.3843, "volume": 1249366.0}, {"date": "2020-07-28", "close": 71.1888, "volume": 889038.0}, {"date": "2020-07-29", "close": 72.4883, "volume": 1719486.0}, {"date": "2020-07-30", "close": 69.7073, "volume": 1974545.0}, {"date": "2020-07-31", "close": 67.3594, "volume": 2360266.0}, {"date": "2020-08-03", "close": 69.0662, "volume": 1503576.0}, {"date": "2020-08-04", "close": 70.1924, "volume": 1288919.0}, {"date": "2020-08-05", "close": 72.6356, "volume": 2087845.0}, {"date": "2020-08-06", "close": 73.2334, "volume": 1644517.0}, {"date": "2020-08-07", "close": 72.6529, "volume": 1249193.0}, {"date": "2020-08-10", "close": 74.8881, "volume": 1256787.0}, {"date": "2020-08-11", "close": 76.9674, "volume": 2479035.0}, {"date": "2020-08-12", "close": 77.5392, "volume": 1915195.0}, {"date": "2020-08-13", "close": 76.7854, "volume": 893312.0}, {"date": "2020-08-14", "close": 76.5342, "volume": 744135.0}, {"date": "2020-08-17", "close": 76.3782, "volume": 1421664.0}, {"date": "2020-08-18", "close": 75.5812, "volume": 795149.0}, {"date": "2020-08-19", "close": 74.0044, "volume": 1524545.0}, {"date": "2020-08-20", "close": 73.1987, "volume": 1085246.0}, {"date": "2020-08-21", "close": 72.6702, "volume": 668421.0}, {"date": "2020-08-24", "close": 74.0737, "volume": 1508919.0}, {"date": "2020-08-25", "close": 73.9524, "volume": 979707.0}, {"date": "2020-08-26", "close": 74.0217, "volume": 1121217.0}, {"date": "2020-08-27", "close": 73.9351, "volume": 869054.0}, {"date": "2020-08-28", "close": 75.5899, "volume": 1327947.0}, {"date": "2020-08-31", "close": 74.6109, "volume": 1535327.0}, {"date": "2020-09-01", "close": 75.4166, "volume": 1075595.0}, {"date": "2020-09-02", "close": 77.9723, "volume": 2272719.0}, {"date": "2020-09-03", "close": 75.1653, "volume": 1847350.0}, {"date": "2020-09-04", "close": 74.6888, "volume": 1336503.0}, {"date": "2020-09-08", "close": 73.346, "volume": 3181591.0}, {"date": "2020-09-09", "close": 74.2037, "volume": 1422640.0}, {"date": "2020-09-10", "close": 72.8522, "volume": 1034750.0}, {"date": "2020-09-11", "close": 73.2507, "volume": 1731305.0}, {"date": "2020-09-14", "close": 74.4116, "volume": 1213710.0}, {"date": "2020-09-15", "close": 74.5156, "volume": 1568297.0}, {"date": "2020-09-16", "close": 73.6146, "volume": 2152561.0}, {"date": "2020-09-17", "close": 72.1591, "volume": 1685293.0}, {"date": "2020-09-18", "close": 77.0627, "volume": 4538349.0}, {"date": "2020-09-21", "close": 73.2594, "volume": 2455888.0}, {"date": "2020-09-22", "close": 73.216, "volume": 1054384.0}, {"date": "2020-09-23", "close": 72.7309, "volume": 1641400.0}, {"date": "2020-09-24", "close": 73.0601, "volume": 1195529.0}, {"date": "2020-09-25", "close": 74.8535, "volume": 1479803.0}, {"date": "2020-09-28", "close": 77.9983, "volume": 1295603.0}, {"date": "2020-09-29", "close": 79.6358, "volume": 1896914.0}, {"date": "2020-09-30", "close": 79.4278, "volume": 2278714.0}, {"date": "2020-10-01", "close": 81.4031, "volume": 2137400.0}, {"date": "2020-10-02", "close": 81.0566, "volume": 1105525.0}, {"date": "2020-10-05", "close": 84.2101, "volume": 1149141.0}, {"date": "2020-10-06", "close": 81.8536, "volume": 2542225.0}, {"date": "2020-10-07", "close": 85.9342, "volume": 1646655.0}, {"date": "2020-10-08", "close": 84.8772, "volume": 1704966.0}, {"date": "2020-10-09", "close": 84.9552, "volume": 1423921.0}, {"date": "2020-10-12", "close": 85.1285, "volume": 1347966.0}, {"date": "2020-10-13", "close": 83.2311, "volume": 1484241.0}, {"date": "2020-10-14", "close": 82.9452, "volume": 1203707.0}, {"date": "2020-10-15", "close": 84.626, "volume": 1628093.0}, {"date": "2020-10-16", "close": 85.0765, "volume": 1459631.0}, {"date": "2020-10-19", "close": 86.1161, "volume": 1968897.0}, {"date": "2020-10-20", "close": 86.8005, "volume": 1634745.0}, {"date": "2020-10-21", "close": 86.1248, "volume": 1858618.0}, {"date": "2020-10-22", "close": 86.7659, "volume": 2352661.0}, {"date": "2020-10-23", "close": 86.8872, "volume": 1891216.0}, {"date": "2020-10-26", "close": 85.0678, "volume": 1066054.0}, {"date": "2020-10-27", "close": 83.4217, "volume": 992172.0}, {"date": "2020-10-28", "close": 81.0652, "volume": 1655889.0}, {"date": "2020-10-29", "close": 85.1805, "volume": 2040623.0}, {"date": "2020-10-30", "close": 83.595, "volume": 2019812.0}, {"date": "2020-11-02", "close": 84.7993, "volume": 2237047.0}, {"date": "2020-11-03", "close": 88.1867, "volume": 2236113.0}, {"date": "2020-11-04", "close": 85.9862, "volume": 2175369.0}, {"date": "2020-11-05", "close": 90.7771, "volume": 1423257.0}, {"date": "2020-11-06", "close": 90.5172, "volume": 992081.0}, {"date": "2020-11-09", "close": 92.4319, "volume": 2033216.0}, {"date": "2020-11-10", "close": 94.2946, "volume": 2531556.0}, {"date": "2020-11-11", "close": 96.1919, "volume": 2070532.0}, {"date": "2020-11-12", "close": 94.2772, "volume": 2187776.0}, {"date": "2020-11-13", "close": 95.2216, "volume": 2383274.0}, {"date": "2020-11-16", "close": 99.1722, "volume": 1521877.0}, {"date": "2020-11-17", "close": 99.1462, "volume": 1774870.0}, {"date": "2020-11-18", "close": 99.6746, "volume": 1700704.0}, {"date": "2020-11-19", "close": 99.9432, "volume": 1105360.0}, {"date": "2020-11-20", "close": 99.0422, "volume": 1161225.0}, {"date": "2020-11-23", "close": 101.0175, "volume": 2022904.0}, {"date": "2020-11-24", "close": 105.4013, "volume": 1951539.0}, {"date": "2020-11-25", "close": 102.6376, "volume": 1219012.0}, {"date": "2020-11-27", "close": 105.5746, "volume": 870096.0}, {"date": "2020-11-30", "close": 102.8369, "volume": 2505375.0}, {"date": "2020-12-01", "close": 105.8778, "volume": 2379542.0}, {"date": "2020-12-02", "close": 104.8295, "volume": 1118531.0}, {"date": "2020-12-03", "close": 104.9681, "volume": 1231335.0}, {"date": "2020-12-04", "close": 106.8654, "volume": 1157704.0}, {"date": "2020-12-07", "close": 106.9607, "volume": 886355.0}, {"date": "2020-12-08", "close": 106.6229, "volume": 790863.0}, {"date": "2020-12-09", "close": 107.1946, "volume": 1535453.0}, {"date": "2020-12-10", "close": 107.5585, "volume": 1045990.0}, {"date": "2020-12-11", "close": 105.9038, "volume": 1599289.0}, {"date": "2020-12-14", "close": 105.3926, "volume": 1810108.0}, {"date": "2020-12-15", "close": 106.2243, "volume": 2713729.0}, {"date": "2020-12-16", "close": 106.4236, "volume": 1240484.0}, {"date": "2020-12-17", "close": 108.1996, "volume": 1404028.0}, {"date": "2020-12-18", "close": 107.6885, "volume": 3689100.0}, {"date": "2020-12-21", "close": 106.8394, "volume": 1281861.0}, {"date": "2020-12-22", "close": 108.3296, "volume": 1057680.0}, {"date": "2020-12-23", "close": 111.1972, "volume": 1440618.0}, {"date": "2020-12-24", "close": 111.2579, "volume": 350063.0}, {"date": "2020-12-28", "close": 111.0153, "volume": 652880.0}, {"date": "2020-12-29", "close": 110.9546, "volume": 838458.0}, {"date": "2020-12-30", "close": 113.3111, "volume": 997384.0}, {"date": "2020-12-31", "close": 112.878, "volume": 769866.0}, {"date": "2021-01-04", "close": 112.2022, "volume": 1934729.0}, {"date": "2021-01-05", "close": 115.5637, "volume": 1762811.0}, {"date": "2021-01-06", "close": 119.6529, "volume": 2078591.0}, {"date": "2021-01-07", "close": 125.4488, "volume": 2237289.0}, {"date": "2021-01-08", "close": 126.1073, "volume": 2471865.0}, {"date": "2021-01-11", "close": 125.6914, "volume": 2475268.0}, {"date": "2021-01-12", "close": 130.8982, "volume": 2221158.0}, {"date": "2021-01-13", "close": 126.5405, "volume": 2275190.0}, {"date": "2021-01-14", "close": 124.9464, "volume": 1879798.0}, {"date": "2021-01-15", "close": 123.6728, "volume": 1783677.0}, {"date": "2021-01-19", "close": 123.5169, "volume": 1789765.0}, {"date": "2021-01-20", "close": 125.7261, "volume": 2112724.0}, {"date": "2021-01-21", "close": 124.6258, "volume": 1855358.0}, {"date": "2021-01-22", "close": 120.8485, "volume": 2251713.0}, {"date": "2021-01-25", "close": 120.4326, "volume": 2197115.0}, {"date": "2021-01-26", "close": 117.565, "volume": 1652095.0}, {"date": "2021-01-27", "close": 110.8593, "volume": 2274360.0}, {"date": "2021-01-28", "close": 115.5897, "volume": 3049121.0}, {"date": "2021-01-29", "close": 115.7456, "volume": 2596573.0}, {"date": "2021-02-01", "close": 120.2247, "volume": 1654671.0}, {"date": "2021-02-02", "close": 122.3819, "volume": 2117369.0}, {"date": "2021-02-03", "close": 124.0193, "volume": 2346393.0}, {"date": "2021-02-04", "close": 123.153, "volume": 4001011.0}, {"date": "2021-02-05", "close": 127.4675, "volume": 1944407.0}, {"date": "2021-02-08", "close": 128.8883, "volume": 1653996.0}, {"date": "2021-02-09", "close": 128.4638, "volume": 1132076.0}, {"date": "2021-02-10", "close": 129.8586, "volume": 2010490.0}, {"date": "2021-02-11", "close": 133.376, "volume": 1812023.0}, {"date": "2021-02-12", "close": 135.4033, "volume": 1404292.0}, {"date": "2021-02-16", "close": 134.3637, "volume": 1875550.0}, {"date": "2021-02-17", "close": 135.6459, "volume": 1332678.0}, {"date": "2021-02-18", "close": 129.3908, "volume": 1531369.0}, {"date": "2021-02-19", "close": 133.2461, "volume": 1771286.0}, {"date": "2021-02-22", "close": 136.0098, "volume": 1777393.0}, {"date": "2021-02-23", "close": 131.3921, "volume": 2287943.0}, {"date": "2021-02-24", "close": 134.4763, "volume": 2041676.0}, {"date": "2021-02-25", "close": 127.736, "volume": 2075899.0}, {"date": "2021-02-26", "close": 129.8153, "volume": 2581419.0}, {"date": "2021-03-01", "close": 134.0778, "volume": 1764845.0}, {"date": "2021-03-02", "close": 133.6013, "volume": 1098929.0}, {"date": "2021-03-03", "close": 134.7622, "volume": 1519632.0}, {"date": "2021-03-04", "close": 126.835, "volume": 2345595.0}, {"date": "2021-03-05", "close": 126.6358, "volume": 2952621.0}, {"date": "2021-03-08", "close": 125.2756, "volume": 2435081.0}, {"date": "2021-03-09", "close": 124.3226, "volume": 2701645.0}, {"date": "2021-03-10", "close": 128.819, "volume": 1782339.0}, {"date": "2021-03-11", "close": 132.1285, "volume": 1407001.0}, {"date": "2021-03-12", "close": 130.7336, "volume": 1477341.0}, {"date": "2021-03-15", "close": 132.4057, "volume": 1128128.0}, {"date": "2021-03-16", "close": 127.6581, "volume": 1593275.0}, {"date": "2021-03-17", "close": 132.7523, "volume": 1741052.0}, {"date": "2021-03-18", "close": 129.0009, "volume": 1413771.0}, {"date": "2021-03-19", "close": 126.4365, "volume": 3381274.0}, {"date": "2021-03-22", "close": 125.6568, "volume": 1795761.0}, {"date": "2021-03-23", "close": 120.8398, "volume": 1920401.0}, {"date": "2021-03-24", "close": 121.1604, "volume": 1438088.0}, {"date": "2021-03-25", "close": 123.6122, "volume": 1274892.0}, {"date": "2021-03-26", "close": 121.8448, "volume": 1656572.0}, {"date": "2021-03-29", "close": 117.0278, "volume": 1703000.0}, {"date": "2021-03-30", "close": 118.9425, "volume": 2812033.0}, {"date": "2021-03-31", "close": 119.471, "volume": 1901971.0}, {"date": "2021-04-01", "close": 121.9314, "volume": 1894702.0}, {"date": "2021-04-05", "close": 123.0317, "volume": 1203254.0}, {"date": "2021-04-06", "close": 124.9983, "volume": 1593263.0}, {"date": "2021-04-07", "close": 121.9054, "volume": 1189724.0}, {"date": "2021-04-08", "close": 121.4203, "volume": 1321009.0}, {"date": "2021-04-09", "close": 123.3956, "volume": 929249.0}, {"date": "2021-04-12", "close": 124.0193, "volume": 895232.0}, {"date": "2021-04-13", "close": 122.3299, "volume": 1249680.0}, {"date": "2021-04-14", "close": 123.2396, "volume": 1044928.0}, {"date": "2021-04-15", "close": 122.8844, "volume": 1272594.0}, {"date": "2021-04-16", "close": 122.2, "volume": 1572701.0}, {"date": "2021-04-19", "close": 121.5676, "volume": 1346524.0}, {"date": "2021-04-20", "close": 116.9932, "volume": 1628157.0}, {"date": "2021-04-21", "close": 120.5799, "volume": 1073597.0}, {"date": "2021-04-22", "close": 120.3633, "volume": 984662.0}, {"date": "2021-04-23", "close": 125.5268, "volume": 1597092.0}, {"date": "2021-04-26", "close": 125.7954, "volume": 941478.0}, {"date": "2021-04-27", "close": 127.1036, "volume": 1019807.0}, {"date": "2021-04-28", "close": 127.2855, "volume": 1030266.0}, {"date": "2021-04-29", "close": 125.2236, "volume": 1351219.0}, {"date": "2021-04-30", "close": 124.6605, "volume": 1692349.0}, {"date": "2021-05-03", "close": 124.2706, "volume": 1612907.0}, {"date": "2021-05-04", "close": 121.0651, "volume": 2103429.0}, {"date": "2021-05-05", "close": 123.8201, "volume": 1005351.0}, {"date": "2021-05-06", "close": 122.5552, "volume": 1676296.0}, {"date": "2021-05-07", "close": 128.8883, "volume": 1451327.0}, {"date": "2021-05-10", "close": 124.5652, "volume": 1308368.0}, {"date": "2021-05-11", "close": 121.8361, "volume": 1833004.0}, {"date": "2021-05-12", "close": 116.4127, "volume": 1362471.0}, {"date": "2021-05-13", "close": 118.6306, "volume": 1420638.0}, {"date": "2021-05-14", "close": 120.5799, "volume": 753344.0}, {"date": "2021-05-17", "close": 120.4586, "volume": 844927.0}, {"date": "2021-05-18", "close": 118.9771, "volume": 1057435.0}, {"date": "2021-05-19", "close": 118.6219, "volume": 1169250.0}, {"date": "2021-05-20", "close": 118.9598, "volume": 1066327.0}, {"date": "2021-05-21", "close": 121.6888, "volume": 1351233.0}, {"date": "2021-05-24", "close": 122.5552, "volume": 786439.0}, {"date": "2021-05-25", "close": 122.9017, "volume": 858346.0}, {"date": "2021-05-26", "close": 124.2186, "volume": 868346.0}, {"date": "2021-05-27", "close": 130.725, "volume": 2409582.0}, {"date": "2021-05-28", "close": 130.3178, "volume": 1279269.0}, {"date": "2021-06-01", "close": 134.2077, "volume": 1375808.0}, {"date": "2021-06-02", "close": 134.2857, "volume": 2014529.0}, {"date": "2021-06-03", "close": 135.1434, "volume": 1856539.0}, {"date": "2021-06-04", "close": 138.4009, "volume": 1614231.0}, {"date": "2021-06-07", "close": 136.235, "volume": 1093224.0}, {"date": "2021-06-08", "close": 137.9851, "volume": 912307.0}, {"date": "2021-06-09", "close": 137.1707, "volume": 1327769.0}, {"date": "2021-06-10", "close": 134.7535, "volume": 1170939.0}, {"date": "2021-06-11", "close": 135.8105, "volume": 889081.0}, {"date": "2021-06-14", "close": 136.4256, "volume": 940457.0}, {"date": "2021-06-15", "close": 136.0184, "volume": 1200647.0}, {"date": "2021-06-16", "close": 133.7399, "volume": 1839790.0}, {"date": "2021-06-17", "close": 131.1322, "volume": 1989425.0}, {"date": "2021-06-18", "close": 127.5887, "volume": 1869779.0}, {"date": "2021-06-21", "close": 130.3351, "volume": 1662046.0}, {"date": "2021-06-22", "close": 131.3747, "volume": 1252454.0}, {"date": "2021-06-23", "close": 132.3364, "volume": 724544.0}, {"date": "2021-06-24", "close": 134.3983, "volume": 1071651.0}, {"date": "2021-06-25", "close": 134.9528, "volume": 2789505.0}, {"date": "2021-06-28", "close": 134.0258, "volume": 1439120.0}, {"date": "2021-06-29", "close": 137.1447, "volume": 1326132.0}, {"date": "2021-06-30", "close": 136.3043, "volume": 1172897.0}, {"date": "2021-07-01", "close": 137.5172, "volume": 998541.0}, {"date": "2021-07-02", "close": 138.5049, "volume": 1235996.0}, {"date": "2021-07-06", "close": 136.5382, "volume": 1152185.0}, {"date": "2021-07-07", "close": 133.4193, "volume": 1765011.0}, {"date": "2021-07-08", "close": 131.0629, "volume": 1617438.0}, {"date": "2021-07-09", "close": 134.8142, "volume": 1044256.0}, {"date": "2021-07-12", "close": 137.3353, "volume": 1077564.0}, {"date": "2021-07-13", "close": 136.4776, "volume": 1073138.0}, {"date": "2021-07-14", "close": 134.9875, "volume": 787890.0}, {"date": "2021-07-15", "close": 133.0641, "volume": 722286.0}, {"date": "2021-07-16", "close": 129.7373, "volume": 860114.0}, {"date": "2021-07-19", "close": 127.5021, "volume": 1560146.0}, {"date": "2021-07-20", "close": 132.6829, "volume": 1060577.0}, {"date": "2021-07-21", "close": 135.1954, "volume": 905250.0}, {"date": "2021-07-22", "close": 133.8439, "volume": 651398.0}, {"date": "2021-07-23", "close": 136.3563, "volume": 680629.0}, {"date": "2021-07-26", "close": 138.4009, "volume": 812183.0}, {"date": "2021-07-27", "close": 137.6645, "volume": 900285.0}, {"date": "2021-07-28", "close": 140.6275, "volume": 1319499.0}, {"date": "2021-07-29", "close": 145.2452, "volume": 1309478.0}, {"date": "2021-07-30", "close": 144.5521, "volume": 1303988.0}, {"date": "2021-08-02", "close": 145.2538, "volume": 1360294.0}, {"date": "2021-08-03", "close": 146.536, "volume": 781123.0}, {"date": "2021-08-04", "close": 143.5731, "volume": 1609586.0}, {"date": "2021-08-05", "close": 138.3143, "volume": 2125103.0}, {"date": "2021-08-06", "close": 141.3465, "volume": 1053154.0}, {"date": "2021-08-09", "close": 143.2179, "volume": 973602.0}, {"date": "2021-08-10", "close": 147.0732, "volume": 1284761.0}, {"date": "2021-08-11", "close": 145.6697, "volume": 1039476.0}, {"date": "2021-08-12", "close": 144.2662, "volume": 885387.0}, {"date": "2021-08-13", "close": 142.8887, "volume": 710007.0}, {"date": "2021-08-16", "close": 142.2909, "volume": 916467.0}, {"date": "2021-08-17", "close": 137.1014, "volume": 1018847.0}, {"date": "2021-08-18", "close": 135.6546, "volume": 908951.0}, {"date": "2021-08-19", "close": 132.4837, "volume": 1435437.0}, {"date": "2021-08-20", "close": 133.9825, "volume": 1114309.0}, {"date": "2021-08-23", "close": 134.459, "volume": 1247955.0}, {"date": "2021-08-24", "close": 136.5729, "volume": 1253481.0}, {"date": "2021-08-25", "close": 136.3823, "volume": 1276431.0}, {"date": "2021-08-26", "close": 133.6013, "volume": 798247.0}, {"date": "2021-08-27", "close": 135.5073, "volume": 1454789.0}, {"date": "2021-08-30", "close": 132.6483, "volume": 1202647.0}, {"date": "2021-08-31", "close": 131.8512, "volume": 1977667.0}, {"date": "2021-09-01", "close": 131.1668, "volume": 1277592.0}, {"date": "2021-09-02", "close": 130.8809, "volume": 935054.0}, {"date": "2021-09-03", "close": 129.8933, "volume": 1260348.0}, {"date": "2021-09-07", "close": 130.4824, "volume": 1671242.0}, {"date": "2021-09-08", "close": 128.2558, "volume": 1697774.0}, {"date": "2021-09-09", "close": 129.0269, "volume": 991358.0}, {"date": "2021-09-10", "close": 126.8697, "volume": 1175856.0}, {"date": "2021-09-13", "close": 128.4378, "volume": 1783829.0}, {"date": "2021-09-14", "close": 129.8066, "volume": 1269397.0}, {"date": "2021-09-15", "close": 133.6533, "volume": 2428846.0}, {"date": "2021-09-16", "close": 129.2435, "volume": 1436276.0}, {"date": "2021-09-17", "close": 126.861, "volume": 1995041.0}, {"date": "2021-09-20", "close": 124.3052, "volume": 1463038.0}, {"date": "2021-09-21", "close": 123.2829, "volume": 1183891.0}, {"date": "2021-09-22", "close": 125.7694, "volume": 1395613.0}, {"date": "2021-09-23", "close": 132.3451, "volume": 2000135.0}, {"date": "2021-09-24", "close": 130.8463, "volume": 823635.0}, {"date": "2021-09-27", "close": 133.5926, "volume": 1114334.0}, {"date": "2021-09-28", "close": 133.6013, "volume": 1599371.0}, {"date": "2021-09-29", "close": 130.5084, "volume": 1159918.0}, {"date": "2021-09-30", "close": 129.0616, "volume": 1735757.0}, {"date": "2021-10-01", "close": 132.2931, "volume": 1388658.0}, {"date": "2021-10-04", "close": 136.5902, "volume": 2945456.0}, {"date": "2021-10-05", "close": 136.9714, "volume": 1977264.0}, {"date": "2021-10-06", "close": 136.6249, "volume": 1339547.0}, {"date": "2021-10-07", "close": 142.776, "volume": 1433163.0}, {"date": "2021-10-08", "close": 143.0533, "volume": 1471758.0}, {"date": "2021-10-11", "close": 138.7475, "volume": 2535460.0}, {"date": "2021-10-12", "close": 141.2339, "volume": 1391077.0}, {"date": "2021-10-13", "close": 142.8453, "volume": 1590927.0}, {"date": "2021-10-14", "close": 144.9593, "volume": 1078411.0}, {"date": "2021-10-15", "close": 146.1895, "volume": 1201353.0}, {"date": "2021-10-18", "close": 145.3751, "volume": 1224704.0}, {"date": "2021-10-19", "close": 144.3181, "volume": 962182.0}, {"date": "2021-10-20", "close": 146.3974, "volume": 1269984.0}, {"date": "2021-10-21", "close": 146.8566, "volume": 1187041.0}, {"date": "2021-10-22", "close": 145.8776, "volume": 1024462.0}, {"date": "2021-10-25", "close": 147.5323, "volume": 1176149.0}, {"date": "2021-10-26", "close": 146.5707, "volume": 963688.0}, {"date": "2021-10-27", "close": 146.6053, "volume": 949516.0}, {"date": "2021-10-28", "close": 149.0745, "volume": 968797.0}, {"date": "2021-10-29", "close": 149.7849, "volume": 972878.0}, {"date": "2021-11-01", "close": 152.2453, "volume": 1666830.0}, {"date": "2021-11-02", "close": 151.275, "volume": 1757638.0}, {"date": "2021-11-03", "close": 154.3159, "volume": 1590182.0}, {"date": "2021-11-04", "close": 153.7441, "volume": 1726692.0}, {"date": "2021-11-05", "close": 151.6389, "volume": 1557188.0}, {"date": "2021-11-08", "close": 150.0794, "volume": 2083107.0}, {"date": "2021-11-09", "close": 149.421, "volume": 1950086.0}, {"date": "2021-11-10", "close": 148.5113, "volume": 1973813.0}, {"date": "2021-11-11", "close": 146.4234, "volume": 1724434.0}, {"date": "2021-11-12", "close": 147.7143, "volume": 2716251.0}, {"date": "2021-11-15", "close": 149.1264, "volume": 1777813.0}, {"date": "2021-11-16", "close": 151.2923, "volume": 1524518.0}, {"date": "2021-11-17", "close": 152.9211, "volume": 1369068.0}, {"date": "2021-11-18", "close": 152.7045, "volume": 1205984.0}, {"date": "2021-11-19", "close": 152.5312, "volume": 1153112.0}, {"date": "2021-11-22", "close": 152.0461, "volume": 1000905.0}, {"date": "2021-11-23", "close": 147.541, "volume": 1941401.0}, {"date": "2021-11-24", "close": 146.8999, "volume": 1034261.0}, {"date": "2021-11-26", "close": 141.5718, "volume": 821935.0}, {"date": "2021-11-29", "close": 143.3738, "volume": 1520030.0}, {"date": "2021-11-30", "close": 138.9207, "volume": 2035501.0}, {"date": "2021-12-01", "close": 138.6175, "volume": 1681087.0}, {"date": "2021-12-02", "close": 143.6164, "volume": 1641600.0}, {"date": "2021-12-03", "close": 140.6534, "volume": 1335926.0}, {"date": "2021-12-06", "close": 142.4381, "volume": 1300591.0}, {"date": "2021-12-07", "close": 145.2192, "volume": 1433324.0}, {"date": "2021-12-08", "close": 147.6103, "volume": 1011228.0}, {"date": "2021-12-09", "close": 144.5087, "volume": 912648.0}, {"date": "2021-12-10", "close": 146.3887, "volume": 601450.0}, {"date": "2021-12-13", "close": 141.1819, "volume": 1269876.0}, {"date": "2021-12-14", "close": 139.3279, "volume": 1713221.0}, {"date": "2021-12-15", "close": 142.4641, "volume": 1692621.0}, {"date": "2021-12-16", "close": 140.4888, "volume": 1310529.0}, {"date": "2021-12-17", "close": 137.2487, "volume": 2708629.0}, {"date": "2021-12-20", "close": 132.8649, "volume": 1589476.0}, {"date": "2021-12-21", "close": 136.9021, "volume": 1960396.0}, {"date": "2021-12-22", "close": 139.3279, "volume": 1136864.0}, {"date": "2021-12-23", "close": 140.6968, "volume": 698649.0}, {"date": "2021-12-27", "close": 141.6064, "volume": 746080.0}, {"date": "2021-12-28", "close": 140.896, "volume": 689323.0}, {"date": "2021-12-29", "close": 141.3985, "volume": 539248.0}, {"date": "2021-12-30", "close": 141.3379, "volume": 513349.0}, {"date": "2021-12-31", "close": 142.906, "volume": 578451.0}, {"date": "2022-01-03", "close": 143.8417, "volume": 1184364.0}, {"date": "2022-01-04", "close": 149.1958, "volume": 1713881.0}, {"date": "2022-01-05", "close": 145.791, "volume": 1205528.0}, {"date": "2022-01-06", "close": 150.8505, "volume": 2040974.0}, {"date": "2022-01-07", "close": 146.8219, "volume": 1502360.0}, {"date": "2022-01-10", "close": 143.0099, "volume": 1021591.0}, {"date": "2022-01-11", "close": 138.3576, "volume": 2827772.0}, {"date": "2022-01-12", "close": 138.4356, "volume": 1532223.0}, {"date": "2022-01-13", "close": 137.3786, "volume": 1984517.0}, {"date": "2022-01-14", "close": 132.2064, "volume": 2237428.0}, {"date": "2022-01-18", "close": 129.5727, "volume": 1865598.0}, {"date": "2022-01-19", "close": 126.3845, "volume": 1468534.0}, {"date": "2022-01-20", "close": 123.023, "volume": 1519840.0}, {"date": "2022-01-21", "close": 121.4549, "volume": 2900318.0}, {"date": "2022-01-24", "close": 121.195, "volume": 2837329.0}, {"date": "2022-01-25", "close": 117.7642, "volume": 2163096.0}, {"date": "2022-01-26", "close": 117.1405, "volume": 1568973.0}, {"date": "2022-01-27", "close": 114.3681, "volume": 2125401.0}, {"date": "2022-01-28", "close": 113.4758, "volume": 3273569.0}, {"date": "2022-01-31", "close": 118.3274, "volume": 3579369.0}, {"date": "2022-02-01", "close": 121.2817, "volume": 3510040.0}, {"date": "2022-02-02", "close": 121.1084, "volume": 1944469.0}, {"date": "2022-02-03", "close": 114.2382, "volume": 2601101.0}, {"date": "2022-02-04", "close": 114.5327, "volume": 2619979.0}, {"date": "2022-02-07", "close": 113.3545, "volume": 1614031.0}, {"date": "2022-02-08", "close": 116.3001, "volume": 2025936.0}, {"date": "2022-02-09", "close": 120.6665, "volume": 1686120.0}, {"date": "2022-02-10", "close": 117.7556, "volume": 1977330.0}, {"date": "2022-02-11", "close": 116.0922, "volume": 1961044.0}, {"date": "2022-02-14", "close": 118.3447, "volume": 2442778.0}, {"date": "2022-02-15", "close": 124.4179, "volume": 2573024.0}, {"date": "2022-02-16", "close": 126.7137, "volume": 1861566.0}, {"date": "2022-02-17", "close": 124.002, "volume": 1554022.0}, {"date": "2022-02-18", "close": 122.2866, "volume": 1227513.0}, {"date": "2022-02-22", "close": 119.1417, "volume": 1302500.0}, {"date": "2022-02-23", "close": 115.4424, "volume": 1396868.0}, {"date": "2022-02-24", "close": 116.2828, "volume": 2223417.0}, {"date": "2022-02-25", "close": 117.8249, "volume": 1448212.0}, {"date": "2022-02-28", "close": 112.1416, "volume": 2816005.0}, {"date": "2022-03-01", "close": 102.2737, "volume": 4974436.0}, {"date": "2022-03-02", "close": 105.4446, "volume": 3267181.0}, {"date": "2022-03-03", "close": 101.2514, "volume": 2093832.0}, {"date": "2022-03-04", "close": 91.7215, "volume": 5646104.0}, {"date": "2022-03-07", "close": 84.5827, "volume": 4971153.0}, {"date": "2022-03-08", "close": 86.7572, "volume": 6261025.0}, {"date": "2022-03-09", "close": 90.6299, "volume": 2756894.0}, {"date": "2022-03-10", "close": 91.5569, "volume": 3082827.0}, {"date": "2022-03-11", "close": 91.9641, "volume": 2859543.0}, {"date": "2022-03-14", "close": 90.5086, "volume": 2840525.0}, {"date": "2022-03-15", "close": 93.6275, "volume": 1966042.0}, {"date": "2022-03-16", "close": 101.1128, "volume": 3168612.0}, {"date": "2022-03-17", "close": 100.2378, "volume": 1684163.0}, {"date": "2022-03-18", "close": 102.8369, "volume": 2666995.0}, {"date": "2022-03-21", "close": 100.6623, "volume": 2776793.0}, {"date": "2022-03-22", "close": 102.4903, "volume": 2083096.0}, {"date": "2022-03-23", "close": 102.1784, "volume": 4250875.0}, {"date": "2022-03-24", "close": 102.9062, "volume": 1816619.0}, {"date": "2022-03-25", "close": 102.4383, "volume": 1415181.0}, {"date": "2022-03-28", "close": 102.9668, "volume": 1530931.0}, {"date": "2022-03-29", "close": 109.2826, "volume": 2424230.0}, {"date": "2022-03-30", "close": 105.8345, "volume": 1299910.0}, {"date": "2022-03-31", "close": 103.7119, "volume": 2424303.0}, {"date": "2022-04-01", "close": 103.1574, "volume": 1819690.0}, {"date": "2022-04-04", "close": 102.8629, "volume": 1371188.0}, {"date": "2022-04-05", "close": 97.708, "volume": 2275792.0}, {"date": "2022-04-06", "close": 96.5038, "volume": 2220816.0}, {"date": "2022-04-07", "close": 95.4901, "volume": 1572480.0}, {"date": "2022-04-08", "close": 93.8874, "volume": 1581218.0}, {"date": "2022-04-11", "close": 93.7488, "volume": 2282258.0}, {"date": "2022-04-12", "close": 96.0446, "volume": 2105064.0}, {"date": "2022-04-13", "close": 94.3465, "volume": 1981304.0}, {"date": "2022-04-14", "close": 93.1423, "volume": 1180687.0}, {"date": "2022-04-18", "close": 91.6435, "volume": 1427823.0}, {"date": "2022-04-19", "close": 95.7067, "volume": 1121971.0}, {"date": "2022-04-20", "close": 96.2005, "volume": 1419786.0}, {"date": "2022-04-21", "close": 94.8317, "volume": 1202101.0}, {"date": "2022-04-22", "close": 92.2499, "volume": 1289922.0}, {"date": "2022-04-25", "close": 93.2463, "volume": 1599025.0}, {"date": "2022-04-26", "close": 88.8105, "volume": 1621363.0}, {"date": "2022-04-27", "close": 89.8501, "volume": 1274462.0}, {"date": "2022-04-28", "close": 93.4282, "volume": 1395535.0}, {"date": "2022-04-29", "close": 92.1806, "volume": 1423087.0}, {"date": "2022-05-02", "close": 94.1646, "volume": 1486014.0}, {"date": "2022-05-03", "close": 93.2289, "volume": 3006894.0}, {"date": "2022-05-04", "close": 95.6634, "volume": 2978313.0}, {"date": "2022-05-05", "close": 90.6472, "volume": 2492014.0}, {"date": "2022-05-06", "close": 88.23, "volume": 2474457.0}, {"date": "2022-05-09", "close": 82.4861, "volume": 2133419.0}, {"date": "2022-05-10", "close": 83.0839, "volume": 2841613.0}, {"date": "2022-05-11", "close": 78.6135, "volume": 2837282.0}, {"date": "2022-05-12", "close": 79.2632, "volume": 2683031.0}, {"date": "2022-05-13", "close": 85.0158, "volume": 1536766.0}, {"date": "2022-05-16", "close": 82.4081, "volume": 2998726.0}, {"date": "2022-05-17", "close": 85.9169, "volume": 1696672.0}, {"date": "2022-05-18", "close": 81.5677, "volume": 1911063.0}, {"date": "2022-05-19", "close": 82.2435, "volume": 2330529.0}, {"date": "2022-05-20", "close": 81.0739, "volume": 1812087.0}, {"date": "2022-05-23", "close": 81.4378, "volume": 2036047.0}, {"date": "2022-05-24", "close": 78.8994, "volume": 1691931.0}, {"date": "2022-05-25", "close": 81.0046, "volume": 1208764.0}, {"date": "2022-05-26", "close": 88.1521, "volume": 3394492.0}, {"date": "2022-05-27", "close": 90.4046, "volume": 2486671.0}, {"date": "2022-05-31", "close": 92.042, "volume": 3235173.0}, {"date": "2022-06-01", "close": 93.151, "volume": 2510762.0}, {"date": "2022-06-02", "close": 96.0706, "volume": 1781126.0}, {"date": "2022-06-03", "close": 92.0767, "volume": 1253265.0}, {"date": "2022-06-06", "close": 95.2042, "volume": 1745436.0}, {"date": "2022-06-07", "close": 95.005, "volume": 1298298.0}, {"date": "2022-06-08", "close": 95.1003, "volume": 1055055.0}, {"date": "2022-06-09", "close": 92.8911, "volume": 813638.0}, {"date": "2022-06-10", "close": 87.7795, "volume": 1485560.0}, {"date": "2022-06-13", "close": 82.5121, "volume": 1796474.0}, {"date": "2022-06-14", "close": 82.2348, "volume": 1721011.0}, {"date": "2022-06-15", "close": 82.7027, "volume": 3937902.0}, {"date": "2022-06-16", "close": 74.6455, "volume": 2731468.0}, {"date": "2022-06-17", "close": 75.2347, "volume": 3739575.0}, {"date": "2022-06-21", "close": 78.5701, "volume": 2218328.0}, {"date": "2022-06-22", "close": 78.8041, "volume": 1861274.0}, {"date": "2022-06-23", "close": 79.8264, "volume": 2723786.0}, {"date": "2022-06-24", "close": 84.1148, "volume": 2436991.0}, {"date": "2022-06-27", "close": 84.47, "volume": 2209435.0}, {"date": "2022-06-28", "close": 82.8326, "volume": 1679957.0}, {"date": "2022-06-29", "close": 80.3722, "volume": 1284951.0}, {"date": "2022-06-30", "close": 77.1666, "volume": 2450518.0}, {"date": "2022-07-01", "close": 79.2286, "volume": 1878265.0}, {"date": "2022-07-05", "close": 78.5182, "volume": 1832389.0}, {"date": "2022-07-06", "close": 75.8411, "volume": 1621657.0}, {"date": "2022-07-07", "close": 80.3115, "volume": 1668225.0}, {"date": "2022-07-08", "close": 80.1036, "volume": 1218737.0}, {"date": "2022-07-11", "close": 75.8151, "volume": 1757777.0}, {"date": "2022-07-12", "close": 77.8944, "volume": 2568179.0}, {"date": "2022-07-13", "close": 77.6691, "volume": 1571264.0}, {"date": "2022-07-14", "close": 75.8758, "volume": 1737651.0}, {"date": "2022-07-15", "close": 79.2459, "volume": 1827108.0}, {"date": "2022-07-18", "close": 78.6828, "volume": 1082243.0}, {"date": "2022-07-19", "close": 84.1322, "volume": 1635478.0}, {"date": "2022-07-20", "close": 85.2411, "volume": 1756350.0}, {"date": "2022-07-21", "close": 86.9911, "volume": 2213326.0}, {"date": "2022-07-22", "close": 84.5827, "volume": 1113006.0}, {"date": "2022-07-25", "close": 84.7906, "volume": 1204919.0}, {"date": "2022-07-26", "close": 83.3784, "volume": 1854748.0}, {"date": "2022-07-27", "close": 86.8872, "volume": 1938857.0}, {"date": "2022-07-28", "close": 89.7202, "volume": 1651292.0}, {"date": "2022-07-29", "close": 90.8724, "volume": 1553188.0}, {"date": "2022-08-01", "close": 92.1633, "volume": 2152642.0}, {"date": "2022-08-02", "close": 93.948, "volume": 2964110.0}, {"date": "2022-08-03", "close": 95.0743, "volume": 2288673.0}, {"date": "2022-08-04", "close": 85.8302, "volume": 5611776.0}, {"date": "2022-08-05", "close": 85.2584, "volume": 3269530.0}, {"date": "2022-08-08", "close": 88.7845, "volume": 2109434.0}, {"date": "2022-08-09", "close": 86.1421, "volume": 2186386.0}, {"date": "2022-08-10", "close": 91.2536, "volume": 1891904.0}, {"date": "2022-08-11", "close": 94.1126, "volume": 2265288.0}, {"date": "2022-08-12", "close": 96.5384, "volume": 1827016.0}, {"date": "2022-08-15", "close": 94.2512, "volume": 1704008.0}, {"date": "2022-08-16", "close": 93.6275, "volume": 1419488.0}, {"date": "2022-08-17", "close": 91.9207, "volume": 1735319.0}, {"date": "2022-08-18", "close": 92.4839, "volume": 1148999.0}, {"date": "2022-08-19", "close": 89.9021, "volume": 1386124.0}, {"date": "2022-08-22", "close": 83.2745, "volume": 2654455.0}, {"date": "2022-08-23", "close": 83.1965, "volume": 1563472.0}, {"date": "2022-08-24", "close": 84.47, "volume": 1020904.0}, {"date": "2022-08-25", "close": 86.5146, "volume": 1464069.0}, {"date": "2022-08-26", "close": 81.9143, "volume": 1253119.0}, {"date": "2022-08-29", "close": 81.9836, "volume": 1236692.0}, {"date": "2022-08-30", "close": 81.715, "volume": 1185367.0}, {"date": "2022-08-31", "close": 80.944, "volume": 2241804.0}, {"date": "2022-09-01", "close": 81.0566, "volume": 1411220.0}, {"date": "2022-09-02", "close": 79.1073, "volume": 1420803.0}, {"date": "2022-09-06", "close": 77.028, "volume": 1692650.0}, {"date": "2022-09-07", "close": 79.783, "volume": 2266885.0}, {"date": "2022-09-08", "close": 80.9353, "volume": 1129491.0}, {"date": "2022-09-09", "close": 83.8116, "volume": 1390812.0}, {"date": "2022-09-12", "close": 86.4194, "volume": 1613442.0}, {"date": "2022-09-13", "close": 84.0629, "volume": 2038434.0}, {"date": "2022-09-14", "close": 84.5913, "volume": 1731107.0}, {"date": "2022-09-15", "close": 83.8203, "volume": 1923109.0}, {"date": "2022-09-16", "close": 80.814, "volume": 2808369.0}, {"date": "2022-09-19", "close": 83.3438, "volume": 1390061.0}, {"date": "2022-09-20", "close": 80.5974, "volume": 2031658.0}, {"date": "2022-09-21", "close": 78.7088, "volume": 1553813.0}, {"date": "2022-09-22", "close": 75.2606, "volume": 1935398.0}, {"date": "2022-09-23", "close": 72.3843, "volume": 2597681.0}, {"date": "2022-09-26", "close": 72.4536, "volume": 1661550.0}, {"date": "2022-09-27", "close": 71.9078, "volume": 1959855.0}, {"date": "2022-09-28", "close": 74.4549, "volume": 1792467.0}, {"date": "2022-09-29", "close": 69.6986, "volume": 2048353.0}, {"date": "2022-09-30", "close": 67.758, "volume": 2100695.0}, {"date": "2022-10-03", "close": 71.9425, "volume": 2238636.0}, {"date": "2022-10-04", "close": 76.3523, "volume": 2097126.0}, {"date": "2022-10-05", "close": 75.4599, "volume": 1357083.0}, {"date": "2022-10-06", "close": 76.5602, "volume": 1710263.0}, {"date": "2022-10-07", "close": 73.8052, "volume": 2418966.0}, {"date": "2022-10-10", "close": 72.2544, "volume": 1807709.0}, {"date": "2022-10-11", "close": 70.9722, "volume": 1884163.0}, {"date": "2022-10-12", "close": 70.8769, "volume": 2048513.0}, {"date": "2022-10-13", "close": 72.289, "volume": 1965391.0}, {"date": "2022-10-14", "close": 70.513, "volume": 1610606.0}, {"date": "2022-10-17", "close": 73.9351, "volume": 1277522.0}, {"date": "2022-10-18", "close": 76.3782, "volume": 2419003.0}, {"date": "2022-10-19", "close": 74.4636, "volume": 1446825.0}, {"date": "2022-10-20", "close": 73.346, "volume": 1466823.0}, {"date": "2022-10-21", "close": 75.4079, "volume": 2488150.0}, {"date": "2022-10-24", "close": 76.7421, "volume": 1514486.0}, {"date": "2022-10-25", "close": 78.2323, "volume": 2362085.0}, {"date": "2022-10-26", "close": 77.4525, "volume": 1860884.0}, {"date": "2022-10-27", "close": 76.6815, "volume": 1958858.0}, {"date": "2022-10-28", "close": 78.4402, "volume": 1700606.0}, {"date": "2022-10-31", "close": 78.8994, "volume": 1625021.0}, {"date": "2022-11-01", "close": 79.3499, "volume": 1701600.0}, {"date": "2022-11-02", "close": 76.2396, "volume": 2721548.0}, {"date": "2022-11-03", "close": 79.3758, "volume": 3180610.0}, {"date": "2022-11-04", "close": 84.5827, "volume": 3070988.0}, {"date": "2022-11-07", "close": 85.9169, "volume": 2875938.0}, {"date": "2022-11-08", "close": 87.6149, "volume": 2631454.0}, {"date": "2022-11-09", "close": 84.4441, "volume": 1939495.0}, {"date": "2022-11-10", "close": 94.7104, "volume": 3462133.0}, {"date": "2022-11-11", "close": 96.781, "volume": 2063673.0}, {"date": "2022-11-14", "close": 94.979, "volume": 1957750.0}, {"date": "2022-11-15", "close": 96.2958, "volume": 1894409.0}, {"date": "2022-11-16", "close": 94.3379, "volume": 1877692.0}, {"date": "2022-11-17", "close": 92.4579, "volume": 1421705.0}, {"date": "2022-11-18", "close": 93.5928, "volume": 1254297.0}, {"date": "2022-11-21", "close": 91.6955, "volume": 1110200.0}, {"date": "2022-11-22", "close": 92.7611, "volume": 1146171.0}, {"date": "2022-11-23", "close": 92.6225, "volume": 759025.0}, {"date": "2022-11-25", "close": 91.7128, "volume": 614340.0}, {"date": "2022-11-28", "close": 88.386, "volume": 1748188.0}, {"date": "2022-11-29", "close": 88.2647, "volume": 1250477.0}, {"date": "2022-11-30", "close": 92.4146, "volume": 2968125.0}, {"date": "2022-12-01", "close": 91.1323, "volume": 1707554.0}, {"date": "2022-12-02", "close": 89.8675, "volume": 1393321.0}, {"date": "2022-12-05", "close": 88.0481, "volume": 1570975.0}, {"date": "2022-12-06", "close": 86.3847, "volume": 1378570.0}, {"date": "2022-12-07", "close": 84.7213, "volume": 1847102.0}, {"date": "2022-12-08", "close": 80.9699, "volume": 3447510.0}, {"date": "2022-12-09", "close": 80.814, "volume": 2554632.0}, {"date": "2022-12-12", "close": 83.2658, "volume": 2465934.0}, {"date": "2022-12-13", "close": 84.5394, "volume": 2527119.0}, {"date": "2022-12-14", "close": 83.6903, "volume": 1721198.0}, {"date": "2022-12-15", "close": 83.1445, "volume": 2223053.0}, {"date": "2022-12-16", "close": 80.9873, "volume": 3960619.0}, {"date": "2022-12-19", "close": 80.6667, "volume": 3021228.0}, {"date": "2022-12-20", "close": 81.1779, "volume": 1849307.0}, {"date": "2022-12-21", "close": 81.5591, "volume": 1561780.0}, {"date": "2022-12-22", "close": 78.8387, "volume": 1705894.0}, {"date": "2022-12-23", "close": 79.064, "volume": 1304220.0}, {"date": "2022-12-27", "close": 79.2719, "volume": 921923.0}, {"date": "2022-12-28", "close": 78.2149, "volume": 1412247.0}, {"date": "2022-12-29", "close": 81.2732, "volume": 1189772.0}, {"date": "2022-12-30", "close": 80.6841, "volume": 951639.0}, {"date": "2023-01-03", "close": 80.5281, "volume": 1340376.0}, {"date": "2023-01-04", "close": 83.0665, "volume": 1804307.0}, {"date": "2023-01-05", "close": 83.0492, "volume": 1021686.0}, {"date": "2023-01-06", "close": 85.1718, "volume": 1405304.0}, {"date": "2023-01-09", "close": 84.8859, "volume": 1570874.0}, {"date": "2023-01-10", "close": 86.3241, "volume": 1275278.0}, {"date": "2023-01-11", "close": 86.0122, "volume": 2285163.0}, {"date": "2023-01-12", "close": 88.0828, "volume": 1627754.0}, {"date": "2023-01-13", "close": 87.9788, "volume": 1294338.0}, {"date": "2023-01-17", "close": 88.8452, "volume": 1638565.0}, {"date": "2023-01-18", "close": 88.9231, "volume": 1949719.0}, {"date": "2023-01-19", "close": 87.5889, "volume": 1451763.0}, {"date": "2023-01-20", "close": 90.1707, "volume": 1943251.0}, {"date": "2023-01-23", "close": 93.0037, "volume": 1955720.0}, {"date": "2023-01-24", "close": 91.8514, "volume": 1326763.0}, {"date": "2023-01-25", "close": 91.6348, "volume": 1447891.0}, {"date": "2023-01-26", "close": 92.5272, "volume": 945858.0}, {"date": "2023-01-27", "close": 95.8107, "volume": 1928489.0}, {"date": "2023-01-30", "close": 95.1523, "volume": 1847909.0}, {"date": "2023-01-31", "close": 97.9766, "volume": 1777452.0}, {"date": "2023-02-01", "close": 99.4147, "volume": 2165538.0}, {"date": "2023-02-02", "close": 102.8195, "volume": 3558075.0}, {"date": "2023-02-03", "close": 100.2638, "volume": 1931695.0}, {"date": "2023-02-06", "close": 99.588, "volume": 1128688.0}, {"date": "2023-02-07", "close": 100.4197, "volume": 1240704.0}, {"date": "2023-02-08", "close": 100.3158, "volume": 1265637.0}, {"date": "2023-02-09", "close": 100.5064, "volume": 2306722.0}, {"date": "2023-02-10", "close": 97.7253, "volume": 2390832.0}, {"date": "2023-02-13", "close": 97.7167, "volume": 2528448.0}, {"date": "2023-02-14", "close": 104.9161, "volume": 4074631.0}, {"date": "2023-02-15", "close": 106.6229, "volume": 2731112.0}, {"date": "2023-02-16", "close": 104.5956, "volume": 2014866.0}, {"date": "2023-02-17", "close": 103.6512, "volume": 1428124.0}, {"date": "2023-02-21", "close": 100.7576, "volume": 1945131.0}, {"date": "2023-02-22", "close": 100.5843, "volume": 1374504.0}, {"date": "2023-02-23", "close": 100.8789, "volume": 1441393.0}, {"date": "2023-02-24", "close": 99.5793, "volume": 1497046.0}, {"date": "2023-02-27", "close": 100.7489, "volume": 1124663.0}, {"date": "2023-02-28", "close": 100.7403, "volume": 2126091.0}, {"date": "2023-03-01", "close": 102.317, "volume": 2095532.0}, {"date": "2023-03-02", "close": 101.3034, "volume": 1602692.0}, {"date": "2023-03-03", "close": 103.3567, "volume": 1041622.0}, {"date": "2023-03-06", "close": 102.6203, "volume": 1034037.0}, {"date": "2023-03-07", "close": 101.0002, "volume": 1180816.0}, {"date": "2023-03-08", "close": 101.2774, "volume": 1356406.0}, {"date": "2023-03-09", "close": 98.2711, "volume": 1265706.0}, {"date": "2023-03-10", "close": 96.2352, "volume": 1502425.0}, {"date": "2023-03-13", "close": 95.5161, "volume": 2421644.0}, {"date": "2023-03-14", "close": 97.8986, "volume": 2652294.0}, {"date": "2023-03-15", "close": 94.2252, "volume": 2532772.0}, {"date": "2023-03-16", "close": 97.1795, "volume": 1942163.0}, {"date": "2023-03-17", "close": 92.8737, "volume": 2985607.0}, {"date": "2023-03-20", "close": 94.2686, "volume": 1652231.0}, {"date": "2023-03-21", "close": 96.1486, "volume": 1925832.0}, {"date": "2023-03-22", "close": 93.3589, "volume": 1495143.0}, {"date": "2023-03-23", "close": 93.3069, "volume": 1781846.0}, {"date": "2023-03-24", "close": 92.8564, "volume": 2772162.0}, {"date": "2023-03-27", "close": 93.6535, "volume": 2193363.0}, {"date": "2023-03-28", "close": 93.5495, "volume": 1292553.0}, {"date": "2023-03-29", "close": 94.9183, "volume": 1934111.0}, {"date": "2023-03-30", "close": 95.2129, "volume": 1379076.0}, {"date": "2023-03-31", "close": 97.1969, "volume": 2585027.0}, {"date": "2023-04-03", "close": 95.7241, "volume": 1927033.0}, {"date": "2023-04-04", "close": 92.8911, "volume": 1696782.0}, {"date": "2023-04-05", "close": 90.5346, "volume": 1287451.0}, {"date": "2023-04-06", "close": 89.2523, "volume": 1648427.0}, {"date": "2023-04-10", "close": 90.3959, "volume": 1107781.0}, {"date": "2023-04-11", "close": 90.9417, "volume": 1396902.0}, {"date": "2023-04-12", "close": 90.266, "volume": 958436.0}, {"date": "2023-04-13", "close": 91.8688, "volume": 2168033.0}, {"date": "2023-04-14", "close": 92.7611, "volume": 1679374.0}, {"date": "2023-04-17", "close": 93.2203, "volume": 1118190.0}, {"date": "2023-04-18", "close": 93.1423, "volume": 1584800.0}, {"date": "2023-04-19", "close": 93.0557, "volume": 1608058.0}, {"date": "2023-04-20", "close": 91.9034, "volume": 2419459.0}, {"date": "2023-04-21", "close": 91.219, "volume": 2066601.0}, {"date": "2023-04-24", "close": 91.4962, "volume": 2151165.0}, {"date": "2023-04-25", "close": 88.6459, "volume": 2135782.0}, {"date": "2023-04-26", "close": 89.1137, "volume": 1652841.0}, {"date": "2023-04-27", "close": 88.0654, "volume": 3305258.0}, {"date": "2023-04-28", "close": 89.1137, "volume": 1402762.0}, {"date": "2023-05-01", "close": 88.5333, "volume": 1472725.0}, {"date": "2023-05-02", "close": 87.7016, "volume": 1596557.0}, {"date": "2023-05-03", "close": 86.4973, "volume": 1747367.0}, {"date": "2023-05-04", "close": 79.7484, "volume": 4503049.0}, {"date": "2023-05-05", "close": 80.9353, "volume": 2561686.0}, {"date": "2023-05-08", "close": 81.4118, "volume": 1882867.0}, {"date": "2023-05-09", "close": 80.892, "volume": 2548199.0}, {"date": "2023-05-10", "close": 82.2262, "volume": 2681121.0}, {"date": "2023-05-11", "close": 81.689, "volume": 1727143.0}, {"date": "2023-05-12", "close": 80.3029, "volume": 2272137.0}, {"date": "2023-05-15", "close": 80.5108, "volume": 1872801.0}, {"date": "2023-05-16", "close": 78.7521, "volume": 1556179.0}, {"date": "2023-05-17", "close": 81.3165, "volume": 2392933.0}, {"date": "2023-05-18", "close": 82.1569, "volume": 2278500.0}, {"date": "2023-05-19", "close": 81.7583, "volume": 1714023.0}, {"date": "2023-05-22", "close": 81.8103, "volume": 1298744.0}, {"date": "2023-05-23", "close": 80.1209, "volume": 1654007.0}, {"date": "2023-05-24", "close": 78.4055, "volume": 3746854.0}, {"date": "2023-05-25", "close": 77.7211, "volume": 2649552.0}, {"date": "2023-05-26", "close": 79.8177, "volume": 2141846.0}, {"date": "2023-05-30", "close": 79.038, "volume": 1677854.0}, {"date": "2023-05-31", "close": 76.3089, "volume": 4347923.0}, {"date": "2023-06-01", "close": 78.1543, "volume": 2029642.0}, {"date": "2023-06-02", "close": 81.1692, "volume": 2796434.0}, {"date": "2023-06-05", "close": 79.939, "volume": 1758253.0}, {"date": "2023-06-06", "close": 82.694, "volume": 1862222.0}, {"date": "2023-06-07", "close": 83.2485, "volume": 3228002.0}, {"date": "2023-06-08", "close": 84.3834, "volume": 3606759.0}, {"date": "2023-06-09", "close": 84.8946, "volume": 4740584.0}, {"date": "2023-06-12", "close": 86.8699, "volume": 1944093.0}, {"date": "2023-06-13", "close": 87.6323, "volume": 2093394.0}, {"date": "2023-06-14", "close": 87.511, "volume": 2567243.0}, {"date": "2023-06-15", "close": 87.7449, "volume": 1409822.0}, {"date": "2023-06-16", "close": 87.8835, "volume": 3241062.0}, {"date": "2023-06-20", "close": 86.7746, "volume": 2037518.0}, {"date": "2023-06-21", "close": 86.4367, "volume": 1337311.0}, {"date": "2023-06-22", "close": 85.423, "volume": 1520183.0}, {"date": "2023-06-23", "close": 84.3834, "volume": 2778182.0}, {"date": "2023-06-26", "close": 84.7906, "volume": 1122008.0}, {"date": "2023-06-27", "close": 87.1038, "volume": 1679118.0}, {"date": "2023-06-28", "close": 87.6496, "volume": 1380100.0}, {"date": "2023-06-29", "close": 87.407, "volume": 1129703.0}, {"date": "2023-06-30", "close": 88.4466, "volume": 1143805.0}, {"date": "2023-07-03", "close": 89.261, "volume": 943937.0}, {"date": "2023-07-05", "close": 89.6422, "volume": 1749676.0}, {"date": "2023-07-06", "close": 90.8638, "volume": 2237226.0}, {"date": "2023-07-07", "close": 93.177, "volume": 1699362.0}, {"date": "2023-07-10", "close": 94.1299, "volume": 1848126.0}, {"date": "2023-07-11", "close": 95.6288, "volume": 2025769.0}, {"date": "2023-07-12", "close": 97.3788, "volume": 2313944.0}, {"date": "2023-07-13", "close": 97.3528, "volume": 2498893.0}, {"date": "2023-07-14", "close": 96.1746, "volume": 1418298.0}, {"date": "2023-07-17", "close": 94.6324, "volume": 1036958.0}, {"date": "2023-07-18", "close": 94.3812, "volume": 1965758.0}, {"date": "2023-07-19", "close": 95.6288, "volume": 1924985.0}, {"date": "2023-07-20", "close": 94.104, "volume": 1366848.0}, {"date": "2023-07-21", "close": 94.6411, "volume": 1394416.0}, {"date": "2023-07-24", "close": 94.8057, "volume": 1096253.0}, {"date": "2023-07-25", "close": 95.2129, "volume": 1142349.0}, {"date": "2023-07-26", "close": 95.6374, "volume": 1255112.0}, {"date": "2023-07-27", "close": 94.6498, "volume": 2323819.0}, {"date": "2023-07-28", "close": 94.5805, "volume": 1273856.0}, {"date": "2023-07-31", "close": 94.8577, "volume": 1321470.0}, {"date": "2023-08-01", "close": 94.8577, "volume": 1408555.0}, {"date": "2023-08-02", "close": 92.0767, "volume": 2324540.0}, {"date": "2023-08-03", "close": 94.9357, "volume": 3887381.0}, {"date": "2023-08-04", "close": 92.5272, "volume": 2490170.0}, {"date": "2023-08-07", "close": 92.8304, "volume": 1687453.0}, {"date": "2023-08-08", "close": 92.1113, "volume": 1733274.0}, {"date": "2023-08-09", "close": 90.3786, "volume": 1891218.0}, {"date": "2023-08-10", "close": 89.391, "volume": 1682654.0}, {"date": "2023-08-11", "close": 85.5097, "volume": 2761295.0}, {"date": "2023-08-14", "close": 86.1421, "volume": 1886521.0}, {"date": "2023-08-15", "close": 84.2968, "volume": 2465423.0}, {"date": "2023-08-16", "close": 82.8413, "volume": 1636145.0}, {"date": "2023-08-17", "close": 83.2225, "volume": 2244184.0}, {"date": "2023-08-18", "close": 83.0665, "volume": 1470492.0}, {"date": "2023-08-21", "close": 83.6557, "volume": 1185848.0}, {"date": "2023-08-22", "close": 83.2831, "volume": 1169945.0}, {"date": "2023-08-23", "close": 84.9725, "volume": 1204775.0}, {"date": "2023-08-24", "close": 83.4824, "volume": 1010152.0}, {"date": "2023-08-25", "close": 84.5653, "volume": 1486952.0}, {"date": "2023-08-28", "close": 85.657, "volume": 2033637.0}, {"date": "2023-08-29", "close": 87.3464, "volume": 1186508.0}, {"date": "2023-08-30", "close": 88.0568, "volume": 1672340.0}, {"date": "2023-08-31", "close": 87.8922, "volume": 2026281.0}, {"date": "2023-09-01", "close": 90.5259, "volume": 1621092.0}, {"date": "2023-09-05", "close": 89.3736, "volume": 1748016.0}, {"date": "2023-09-06", "close": 88.6719, "volume": 1514325.0}, {"date": "2023-09-07", "close": 87.2251, "volume": 1397508.0}, {"date": "2023-09-08", "close": 87.0518, "volume": 1645832.0}, {"date": "2023-09-11", "close": 86.4367, "volume": 1454224.0}, {"date": "2023-09-12", "close": 88.9491, "volume": 2325895.0}, {"date": "2023-09-13", "close": 87.7535, "volume": 2162772.0}, {"date": "2023-09-14", "close": 88.6199, "volume": 2162561.0}, {"date": "2023-09-15", "close": 88.7672, "volume": 4737072.0}, {"date": "2023-09-18", "close": 87.8402, "volume": 1606743.0}, {"date": "2023-09-19", "close": 88.8625, "volume": 1422087.0}, {"date": "2023-09-20", "close": 88.2387, "volume": 1102377.0}, {"date": "2023-09-21", "close": 84.8166, "volume": 1601487.0}, {"date": "2023-09-22", "close": 84.8426, "volume": 1812757.0}, {"date": "2023-09-25", "close": 85.8389, "volume": 1360414.0}, {"date": "2023-09-26", "close": 83.5604, "volume": 1181991.0}, {"date": "2023-09-27", "close": 83.0492, "volume": 1162377.0}, {"date": "2023-09-28", "close": 85.8909, "volume": 1602117.0}, {"date": "2023-09-29", "close": 85.4144, "volume": 1205309.0}, {"date": "2023-10-02", "close": 84.2535, "volume": 1145697.0}, {"date": "2023-10-03", "close": 81.9316, "volume": 1493949.0}, {"date": "2023-10-04", "close": 83.569, "volume": 1790846.0}, {"date": "2023-10-05", "close": 81.4898, "volume": 1497235.0}, {"date": "2023-10-06", "close": 84.0109, "volume": 1965682.0}, {"date": "2023-10-09", "close": 83.8982, "volume": 844816.0}, {"date": "2023-10-10", "close": 85.0072, "volume": 925780.0}, {"date": "2023-10-11", "close": 85.7003, "volume": 851429.0}, {"date": "2023-10-12", "close": 84.0369, "volume": 1646297.0}, {"date": "2023-10-13", "close": 82.2695, "volume": 1063301.0}, {"date": "2023-10-16", "close": 83.7163, "volume": 1097022.0}, {"date": "2023-10-17", "close": 83.673, "volume": 1861059.0}, {"date": "2023-10-18", "close": 79.7137, "volume": 1867643.0}, {"date": "2023-10-19", "close": 78.1889, "volume": 2828901.0}, {"date": "2023-10-20", "close": 79.7051, "volume": 2973147.0}, {"date": "2023-10-23", "close": 77.6691, "volume": 1935948.0}, {"date": "2023-10-24", "close": 78.6568, "volume": 1216991.0}, {"date": "2023-10-25", "close": 77.4265, "volume": 1534600.0}, {"date": "2023-10-26", "close": 77.4439, "volume": 2305897.0}, {"date": "2023-10-27", "close": 74.5156, "volume": 2188998.0}, {"date": "2023-10-30", "close": 74.8448, "volume": 2988978.0}, {"date": "2023-10-31", "close": 75.5465, "volume": 2636215.0}, {"date": "2023-11-01", "close": 74.5762, "volume": 2957997.0}, {"date": "2023-11-02", "close": 66.8829, "volume": 10208530.0}, {"date": "2023-11-03", "close": 67.1429, "volume": 6142875.0}, {"date": "2023-11-06", "close": 64.5005, "volume": 4262513.0}, {"date": "2023-11-07", "close": 65.6007, "volume": 2828911.0}, {"date": "2023-11-08", "close": 64.0759, "volume": 3414165.0}, {"date": "2023-11-09", "close": 63.0796, "volume": 3059226.0}, {"date": "2023-11-10", "close": 65.7827, "volume": 4254078.0}, {"date": "2023-11-13", "close": 65.3495, "volume": 2468551.0}, {"date": "2023-11-14", "close": 68.7976, "volume": 3072935.0}, {"date": "2023-11-15", "close": 69.56, "volume": 2949811.0}, {"date": "2023-11-16", "close": 68.5723, "volume": 2889565.0}, {"date": "2023-11-17", "close": 70.3311, "volume": 3003683.0}, {"date": "2023-11-20", "close": 70.5736, "volume": 1994654.0}, {"date": "2023-11-21", "close": 70.0278, "volume": 2301162.0}, {"date": "2023-11-22", "close": 70.7209, "volume": 2181565.0}, {"date": "2023-11-24", "close": 72.0031, "volume": 1170676.0}, {"date": "2023-11-27", "close": 70.8769, "volume": 1912668.0}, {"date": "2023-11-28", "close": 70.9982, "volume": 1644592.0}, {"date": "2023-11-29", "close": 71.2754, "volume": 1638020.0}, {"date": "2023-11-30", "close": 71.7692, "volume": 2790298.0}, {"date": "2023-12-01", "close": 72.7829, "volume": 2653770.0}, {"date": "2023-12-04", "close": 71.7605, "volume": 1841226.0}, {"date": "2023-12-05", "close": 70.0452, "volume": 3549210.0}, {"date": "2023-12-06", "close": 70.0711, "volume": 3027629.0}, {"date": "2023-12-07", "close": 70.0452, "volume": 2350307.0}, {"date": "2023-12-08", "close": 69.1615, "volume": 2421724.0}, {"date": "2023-12-11", "close": 69.8372, "volume": 3792267.0}, {"date": "2023-12-12", "close": 69.69, "volume": 2650820.0}, {"date": "2023-12-13", "close": 70.6776, "volume": 3632264.0}, {"date": "2023-12-14", "close": 76.976, "volume": 5038662.0}, {"date": "2023-12-15", "close": 75.5465, "volume": 5073933.0}, {"date": "2023-12-18", "close": 75.6332, "volume": 2110041.0}, {"date": "2023-12-19", "close": 76.9674, "volume": 1964280.0}, {"date": "2023-12-20", "close": 75.0614, "volume": 1746849.0}, {"date": "2023-12-21", "close": 77.1666, "volume": 1674633.0}, {"date": "2023-12-22", "close": 77.1233, "volume": 1079482.0}, {"date": "2023-12-26", "close": 77.4872, "volume": 2044044.0}, {"date": "2023-12-27", "close": 77.6518, "volume": 1009368.0}, {"date": "2023-12-28", "close": 78.3795, "volume": 1377391.0}, {"date": "2023-12-29", "close": 77.7298, "volume": 1520008.0}, {"date": "2024-01-02", "close": 78.1196, "volume": 1481143.0}, {"date": "2024-01-03", "close": 73.1987, "volume": 2746675.0}, {"date": "2024-01-04", "close": 72.419, "volume": 4117933.0}, {"date": "2024-01-05", "close": 72.3237, "volume": 2199945.0}, {"date": "2024-01-08", "close": 73.2594, "volume": 2306284.0}, {"date": "2024-01-09", "close": 71.2667, "volume": 2429860.0}, {"date": "2024-01-10", "close": 71.8385, "volume": 1983672.0}, {"date": "2024-01-11", "close": 72.4276, "volume": 2455079.0}, {"date": "2024-01-12", "close": 70.0711, "volume": 2267969.0}, {"date": "2024-01-16", "close": 69.9932, "volume": 3305506.0}, {"date": "2024-01-17", "close": 68.3211, "volume": 2536601.0}, {"date": "2024-01-18", "close": 68.4511, "volume": 3338338.0}, {"date": "2024-01-19", "close": 68.4424, "volume": 4232656.0}, {"date": "2024-01-22", "close": 69.3088, "volume": 3281074.0}, {"date": "2024-01-23", "close": 70.7296, "volume": 4069204.0}, {"date": "2024-01-24", "close": 71.9771, "volume": 4392965.0}, {"date": "2024-01-25", "close": 73.2247, "volume": 2791553.0}, {"date": "2024-01-26", "close": 74.5416, "volume": 3458383.0}, {"date": "2024-01-29", "close": 75.7545, "volume": 2581697.0}, {"date": "2024-01-30", "close": 75.1307, "volume": 4054262.0}, {"date": "2024-01-31", "close": 70.461, "volume": 5669916.0}, {"date": "2024-02-01", "close": 72.341, "volume": 4805103.0}, {"date": "2024-02-02", "close": 72.341, "volume": 4491342.0}, {"date": "2024-02-05", "close": 71.2407, "volume": 2699656.0}, {"date": "2024-02-06", "close": 72.9388, "volume": 3827098.0}, {"date": "2024-02-07", "close": 71.0588, "volume": 3690697.0}, {"date": "2024-02-08", "close": 70.4264, "volume": 3701620.0}, {"date": "2024-02-09", "close": 71.0588, "volume": 2928686.0}, {"date": "2024-02-12", "close": 72.5836, "volume": 2959002.0}, {"date": "2024-02-13", "close": 68.5204, "volume": 4272551.0}, {"date": "2024-02-14", "close": 68.5637, "volume": 2582363.0}, {"date": "2024-02-15", "close": 68.7976, "volume": 3658122.0}, {"date": "2024-02-16", "close": 68.4077, "volume": 3343032.0}, {"date": "2024-02-20", "close": 67.3681, "volume": 2757943.0}, {"date": "2024-02-21", "close": 67.2555, "volume": 3122000.0}, {"date": "2024-02-22", "close": 67.4028, "volume": 1941812.0}, {"date": "2024-02-23", "close": 66.9089, "volume": 2540406.0}, {"date": "2024-02-26", "close": 67.1602, "volume": 2782840.0}, {"date": "2024-02-27", "close": 68.2951, "volume": 2171777.0}, {"date": "2024-02-28", "close": 68.2431, "volume": 1515813.0}, {"date": "2024-02-29", "close": 68.8669, "volume": 2668407.0}, {"date": "2024-03-01", "close": 68.4857, "volume": 2117793.0}, {"date": "2024-03-04", "close": 68.0005, "volume": 1495555.0}, {"date": "2024-03-05", "close": 68.8149, "volume": 2632794.0}, {"date": "2024-03-06", "close": 67.6887, "volume": 2634884.0}, {"date": "2024-03-07", "close": 68.2431, "volume": 2154119.0}, {"date": "2024-03-08", "close": 67.7406, "volume": 1356659.0}, {"date": "2024-03-11", "close": 68.0179, "volume": 1971918.0}, {"date": "2024-03-12", "close": 68.1911, "volume": 1610457.0}, {"date": "2024-03-13", "close": 69.0662, "volume": 2067847.0}, {"date": "2024-03-14", "close": 66.0166, "volume": 2529880.0}, {"date": "2024-03-15", "close": 66.9176, "volume": 3852437.0}, {"date": "2024-03-18", "close": 67.4114, "volume": 1753423.0}, {"date": "2024-03-19", "close": 67.5067, "volume": 1626352.0}, {"date": "2024-03-20", "close": 68.4511, "volume": 1602363.0}, {"date": "2024-03-21", "close": 69.7939, "volume": 2677401.0}, {"date": "2024-03-22", "close": 68.1998, "volume": 2428661.0}, {"date": "2024-03-25", "close": 68.5204, "volume": 1888587.0}, {"date": "2024-03-26", "close": 66.3545, "volume": 2180382.0}, {"date": "2024-03-27", "close": 68.1305, "volume": 2751499.0}, {"date": "2024-03-28", "close": 69.0055, "volume": 2654595.0}, {"date": "2024-04-01", "close": 68.2605, "volume": 1731418.0}, {"date": "2024-04-02", "close": 66.8483, "volume": 1596966.0}, {"date": "2024-04-03", "close": 67.2035, "volume": 1887770.0}, {"date": "2024-04-04", "close": 65.2109, "volume": 2080289.0}, {"date": "2024-04-05", "close": 64.743, "volume": 2315773.0}, {"date": "2024-04-08", "close": 65.904, "volume": 3697708.0}, {"date": "2024-04-09", "close": 68.3817, "volume": 2043870.0}, {"date": "2024-04-10", "close": 64.9336, "volume": 2082718.0}, {"date": "2024-04-11", "close": 65.6441, "volume": 1449736.0}, {"date": "2024-04-12", "close": 64.2752, "volume": 1745687.0}, {"date": "2024-04-15", "close": 63.2529, "volume": 1794203.0}, {"date": "2024-04-16", "close": 62.3259, "volume": 1789752.0}, {"date": "2024-04-17", "close": 60.082, "volume": 3727609.0}, {"date": "2024-04-18", "close": 60.056, "volume": 1727909.0}, {"date": "2024-04-19", "close": 60.3246, "volume": 1867618.0}, {"date": "2024-04-22", "close": 60.7318, "volume": 1883810.0}, {"date": "2024-04-23", "close": 60.8617, "volume": 1902735.0}, {"date": "2024-04-24", "close": 61.8581, "volume": 1860760.0}, {"date": "2024-04-25", "close": 60.7578, "volume": 1618805.0}, {"date": "2024-04-26", "close": 61.6935, "volume": 2108159.0}, {"date": "2024-04-29", "close": 62.7331, "volume": 2841567.0}, {"date": "2024-04-30", "close": 61.5115, "volume": 2752020.0}, {"date": "2024-05-01", "close": 60.4286, "volume": 4209300.0}, {"date": "2024-05-02", "close": 67.3941, "volume": 7872692.0}, {"date": "2024-05-03", "close": 70.0192, "volume": 4769688.0}, {"date": "2024-05-06", "close": 73.1207, "volume": 4546533.0}, {"date": "2024-05-07", "close": 71.9078, "volume": 2505290.0}, {"date": "2024-05-08", "close": 72.0811, "volume": 1639646.0}, {"date": "2024-05-09", "close": 72.5056, "volume": 1591765.0}, {"date": "2024-05-10", "close": 71.7172, "volume": 2046533.0}, {"date": "2024-05-13", "close": 71.6826, "volume": 1626592.0}, {"date": "2024-05-14", "close": 71.7692, "volume": 1312073.0}, {"date": "2024-05-15", "close": 70.8076, "volume": 1893676.0}, {"date": "2024-05-16", "close": 71.2927, "volume": 1658047.0}, {"date": "2024-05-17", "close": 71.1368, "volume": 1821978.0}, {"date": "2024-05-20", "close": 70.9895, "volume": 2235424.0}, {"date": "2024-05-21", "close": 71.31, "volume": 1856301.0}, {"date": "2024-05-22", "close": 70.7902, "volume": 1660687.0}, {"date": "2024-05-23", "close": 69.5513, "volume": 3216304.0}, {"date": "2024-05-24", "close": 71.518, "volume": 1689349.0}, {"date": "2024-05-28", "close": 72.0205, "volume": 1963931.0}, {"date": "2024-05-29", "close": 70.6256, "volume": 2281765.0}, {"date": "2024-05-30", "close": 71.0068, "volume": 1974276.0}, {"date": "2024-05-31", "close": 72.1331, "volume": 4283154.0}, {"date": "2024-06-03", "close": 73.3373, "volume": 2418180.0}, {"date": "2024-06-04", "close": 72.5923, "volume": 1777381.0}, {"date": "2024-06-05", "close": 70.6863, "volume": 2438457.0}, {"date": "2024-06-06", "close": 70.435, "volume": 2593322.0}, {"date": "2024-06-07", "close": 70.539, "volume": 2723797.0}, {"date": "2024-06-10", "close": 69.0142, "volume": 2481109.0}, {"date": "2024-06-11", "close": 66.0859, "volume": 2459959.0}, {"date": "2024-06-12", "close": 65.2109, "volume": 3039133.0}, {"date": "2024-06-13", "close": 64.5524, "volume": 2151248.0}, {"date": "2024-06-14", "close": 60.9051, "volume": 3007356.0}, {"date": "2024-06-17", "close": 61.4682, "volume": 2987975.0}, {"date": "2024-06-18", "close": 61.1823, "volume": 2330717.0}, {"date": "2024-06-20", "close": 63.4608, "volume": 4383599.0}, {"date": "2024-06-21", "close": 65.1589, "volume": 6794967.0}, {"date": "2024-06-24", "close": 65.9213, "volume": 3470650.0}, {"date": "2024-06-25", "close": 63.5561, "volume": 4259665.0}, {"date": "2024-06-26", "close": 58.5139, "volume": 9322396.0}, {"date": "2024-06-27", "close": 59.7615, "volume": 7067016.0}, {"date": "2024-06-28", "close": 61.009, "volume": 5158606.0}, {"date": "2024-07-01", "close": 59.2936, "volume": 3529103.0}, {"date": "2024-07-02", "close": 60.16, "volume": 3118606.0}, {"date": "2024-07-03", "close": 60.4632, "volume": 1381888.0}, {"date": "2024-07-05", "close": 60.8011, "volume": 2913153.0}, {"date": "2024-07-08", "close": 60.3679, "volume": 2310987.0}, {"date": "2024-07-09", "close": 59.8481, "volume": 2826591.0}, {"date": "2024-07-10", "close": 60.2986, "volume": 2869579.0}, {"date": "2024-07-11", "close": 62.1613, "volume": 2477757.0}, {"date": "2024-07-12", "close": 63.0017, "volume": 3218331.0}, {"date": "2024-07-15", "close": 62.6031, "volume": 2361750.0}, {"date": "2024-07-16", "close": 63.5994, "volume": 1959775.0}, {"date": "2024-07-17", "close": 62.7331, "volume": 3321938.0}, {"date": "2024-07-18", "close": 62.1006, "volume": 3218404.0}, {"date": "2024-07-19", "close": 59.6662, "volume": 5526582.0}, {"date": "2024-07-22", "close": 60.5845, "volume": 2601338.0}, {"date": "2024-07-23", "close": 59.4236, "volume": 2536894.0}, {"date": "2024-07-24", "close": 58.1154, "volume": 3196750.0}, {"date": "2024-07-25", "close": 58.7652, "volume": 3001111.0}, {"date": "2024-07-26", "close": 59.5535, "volume": 2032880.0}, {"date": "2024-07-29", "close": 59.6922, "volume": 2412485.0}, {"date": "2024-07-30", "close": 58.5919, "volume": 2264651.0}, {"date": "2024-07-31", "close": 60.1167, "volume": 4139812.0}, {"date": "2024-08-01", "close": 63.3569, "volume": 10013980.0}, {"date": "2024-08-02", "close": 60.3246, "volume": 6391902.0}, {"date": "2024-08-05", "close": 59.8828, "volume": 6468352.0}, {"date": "2024-08-06", "close": 59.8221, "volume": 5191175.0}, {"date": "2024-08-07", "close": 58.8345, "volume": 3836458.0}, {"date": "2024-08-08", "close": 59.7268, "volume": 3887275.0}, {"date": "2024-08-09", "close": 58.6005, "volume": 3321227.0}, {"date": "2024-08-12", "close": 58.2627, "volume": 2936000.0}, {"date": "2024-08-13", "close": 58.8864, "volume": 3429425.0}, {"date": "2024-08-14", "close": 58.0288, "volume": 2517255.0}, {"date": "2024-08-15", "close": 59.5102, "volume": 5904046.0}, {"date": "2024-08-16", "close": 59.7182, "volume": 2273896.0}, {"date": "2024-08-19", "close": 61.5029, "volume": 2694956.0}, {"date": "2024-08-20", "close": 60.5152, "volume": 1404691.0}, {"date": "2024-08-21", "close": 61.4076, "volume": 1997088.0}, {"date": "2024-08-22", "close": 60.7318, "volume": 1918040.0}, {"date": "2024-08-23", "close": 62.6291, "volume": 2682965.0}, {"date": "2024-08-26", "close": 62.4558, "volume": 4389439.0}, {"date": "2024-08-27", "close": 61.3642, "volume": 5515778.0}, {"date": "2024-08-28", "close": 60.6625, "volume": 3105822.0}, {"date": "2024-08-29", "close": 61.4422, "volume": 1899411.0}, {"date": "2024-08-30", "close": 61.9707, "volume": 2712509.0}, {"date": "2024-09-03", "close": 60.7405, "volume": 2703641.0}, {"date": "2024-09-04", "close": 60.1773, "volume": 2988182.0}, {"date": "2024-09-05", "close": 61.4855, "volume": 2666061.0}, {"date": "2024-09-06", "close": 59.337, "volume": 2740651.0}, {"date": "2024-09-09", "close": 59.8481, "volume": 3108627.0}, {"date": "2024-09-10", "close": 56.6426, "volume": 3544142.0}, {"date": "2024-09-11", "close": 56.7205, "volume": 3945791.0}, {"date": "2024-09-12", "close": 58.0461, "volume": 3797631.0}, {"date": "2024-09-13", "close": 59.7355, "volume": 3634218.0}, {"date": "2024-09-16", "close": 59.5969, "volume": 2822392.0}, {"date": "2024-09-17", "close": 60.8358, "volume": 4569347.0}, {"date": "2024-09-18", "close": 60.3593, "volume": 2405853.0}, {"date": "2024-09-19", "close": 61.0957, "volume": 3771744.0}, {"date": "2024-09-20", "close": 60.5065, "volume": 7778837.0}, {"date": "2024-09-23", "close": 61.9967, "volume": 2961371.0}, {"date": "2024-09-24", "close": 62.4732, "volume": 1988117.0}, {"date": "2024-09-25", "close": 61.1303, "volume": 2799653.0}, {"date": "2024-09-26", "close": 62.6464, "volume": 3375276.0}, {"date": "2024-09-27", "close": 64.3185, "volume": 4028730.0}, {"date": "2024-09-30", "close": 62.3865, "volume": 3178399.0}, {"date": "2024-10-01", "close": 61.0957, "volume": 3518372.0}, {"date": "2024-10-02", "close": 60.6885, "volume": 3088571.0}, {"date": "2024-10-03", "close": 59.7528, "volume": 1975836.0}, {"date": "2024-10-04", "close": 60.9311, "volume": 1917661.0}, {"date": "2024-10-07", "close": 61.0523, "volume": 1758313.0}, {"date": "2024-10-08", "close": 60.2986, "volume": 2136143.0}, {"date": "2024-10-09", "close": 61.8234, "volume": 2670495.0}, {"date": "2024-10-10", "close": 61.2949, "volume": 2033913.0}, {"date": "2024-10-11", "close": 61.7628, "volume": 1753432.0}, {"date": "2024-10-14", "close": 61.5895, "volume": 2298467.0}, {"date": "2024-10-15", "close": 60.6452, "volume": 2628602.0}, {"date": "2024-10-16", "close": 60.957, "volume": 2512288.0}, {"date": "2024-10-17", "close": 60.5585, "volume": 4405923.0}, {"date": "2024-10-18", "close": 62.17, "volume": 2134913.0}, {"date": "2024-10-21", "close": 60.7318, "volume": 2289108.0}, {"date": "2024-10-22", "close": 60.3679, "volume": 2185242.0}, {"date": "2024-10-23", "close": 60.238, "volume": 2389444.0}, {"date": "2024-10-24", "close": 59.181, "volume": 3187813.0}, {"date": "2024-10-25", "close": 60.0474, "volume": 2383932.0}, {"date": "2024-10-28", "close": 60.9917, "volume": 2309740.0}, {"date": "2024-10-29", "close": 59.9088, "volume": 3089678.0}, {"date": "2024-10-30", "close": 59.8394, "volume": 3011018.0}, {"date": "2024-10-31", "close": 49.2352, "volume": 18358360.0}, {"date": "2024-11-01", "close": 48.8367, "volume": 6184402.0}, {"date": "2024-11-04", "close": 48.4555, "volume": 4703120.0}, {"date": "2024-11-05", "close": 47.8577, "volume": 5999071.0}, {"date": "2024-11-06", "close": 46.6361, "volume": 6886426.0}, {"date": "2024-11-07", "close": 48.2042, "volume": 4401245.0}, {"date": "2024-11-08", "close": 48.7327, "volume": 4562655.0}, {"date": "2024-11-11", "close": 48.4555, "volume": 3265474.0}, {"date": "2024-11-12", "close": 48.8453, "volume": 5086656.0}, {"date": "2024-11-13", "close": 48.6374, "volume": 2601292.0}, {"date": "2024-11-14", "close": 46.8094, "volume": 4147452.0}, {"date": "2024-11-15", "close": 45.8564, "volume": 7780257.0}, {"date": "2024-11-18", "close": 45.6658, "volume": 5193838.0}, {"date": "2024-11-19", "close": 45.146, "volume": 3575570.0}, {"date": "2024-11-20", "close": 45.5618, "volume": 3034164.0}, {"date": "2024-11-21", "close": 46.2289, "volume": 3048792.0}, {"date": "2024-11-22", "close": 47.1126, "volume": 3568236.0}, {"date": "2024-11-25", "close": 49.4951, "volume": 6421933.0}, {"date": "2024-11-26", "close": 47.8923, "volume": 4252188.0}, {"date": "2024-11-27", "close": 48.1003, "volume": 2704610.0}, {"date": "2024-11-29", "close": 48.1089, "volume": 1852115.0}, {"date": "2024-12-02", "close": 48.5768, "volume": 3074570.0}, {"date": "2024-12-03", "close": 48.2649, "volume": 4287823.0}, {"date": "2024-12-04", "close": 48.8713, "volume": 2892500.0}, {"date": "2024-12-05", "close": 49.3045, "volume": 3383681.0}, {"date": "2024-12-06", "close": 49.0966, "volume": 3610763.0}, {"date": "2024-12-09", "close": 49.729, "volume": 4935412.0}, {"date": "2024-12-10", "close": 50.6127, "volume": 3201998.0}, {"date": "2024-12-11", "close": 51.0199, "volume": 4001948.0}, {"date": "2024-12-12", "close": 50.7167, "volume": 2875140.0}, {"date": "2024-12-13", "close": 50.2229, "volume": 3350667.0}, {"date": "2024-12-16", "close": 50.2488, "volume": 5256876.0}, {"date": "2024-12-17", "close": 50.1276, "volume": 4385791.0}, {"date": "2024-12-18", "close": 49.0793, "volume": 3996058.0}, {"date": "2024-12-19", "close": 49.3911, "volume": 5168080.0}, {"date": "2024-12-20", "close": 50.9939, "volume": 15716020.0}, {"date": "2024-12-23", "close": 51.5224, "volume": 3102367.0}, {"date": "2024-12-24", "close": 51.9382, "volume": 1379326.0}, {"date": "2024-12-26", "close": 52.0422, "volume": 2996862.0}, {"date": "2024-12-27", "close": 52.2761, "volume": 1961624.0}, {"date": "2024-12-30", "close": 52.0769, "volume": 3186636.0}, {"date": "2024-12-31", "close": 52.3974, "volume": 2289532.0}, {"date": "2025-01-02", "close": 52.2415, "volume": 2928649.0}, {"date": "2025-01-03", "close": 52.4407, "volume": 2805729.0}, {"date": "2025-01-06", "close": 53.1771, "volume": 2958450.0}, {"date": "2025-01-07", "close": 53.5583, "volume": 2687007.0}, {"date": "2025-01-08", "close": 52.6747, "volume": 3171443.0}, {"date": "2025-01-10", "close": 51.4184, "volume": 3587432.0}, {"date": "2025-01-13", "close": 52.51, "volume": 3621452.0}, {"date": "2025-01-14", "close": 53.2551, "volume": 2191935.0}, {"date": "2025-01-15", "close": 52.7526, "volume": 3864723.0}, {"date": "2025-01-16", "close": 53.1338, "volume": 2853956.0}, {"date": "2025-01-17", "close": 52.9865, "volume": 2919695.0}, {"date": "2025-01-21", "close": 53.5323, "volume": 2347629.0}, {"date": "2025-01-22", "close": 54.3467, "volume": 5607840.0}, {"date": "2025-01-23", "close": 55.3777, "volume": 3456317.0}, {"date": "2025-01-24", "close": 54.9532, "volume": 3022503.0}, {"date": "2025-01-27", "close": 55.5943, "volume": 3603606.0}, {"date": "2025-01-28", "close": 54.4074, "volume": 3486745.0}, {"date": "2025-01-29", "close": 54.3034, "volume": 2194276.0}, {"date": "2025-01-30", "close": 54.5027, "volume": 3086821.0}, {"date": "2025-01-31", "close": 54.0782, "volume": 4076334.0}, {"date": "2025-02-03", "close": 52.5707, "volume": 6101099.0}, {"date": "2025-02-04", "close": 53.1945, "volume": 3130661.0}, {"date": "2025-02-05", "close": 53.0818, "volume": 2926995.0}, {"date": "2025-02-06", "close": 54.9965, "volume": 7232922.0}, {"date": "2025-02-07", "close": 55.5336, "volume": 3824663.0}, {"date": "2025-02-10", "close": 55.4297, "volume": 2843078.0}, {"date": "2025-02-11", "close": 56.0188, "volume": 2244967.0}, {"date": "2025-02-12", "close": 56.7032, "volume": 2590896.0}, {"date": "2025-02-13", "close": 57.5349, "volume": 2452329.0}, {"date": "2025-02-14", "close": 58.0461, "volume": 2121451.0}, {"date": "2025-02-18", "close": 57.9421, "volume": 2894885.0}, {"date": "2025-02-19", "close": 57.7515, "volume": 1828138.0}, {"date": "2025-02-20", "close": 58.5832, "volume": 2617322.0}, {"date": "2025-02-21", "close": 57.7688, "volume": 3237289.0}, {"date": "2025-02-24", "close": 57.8641, "volume": 3000573.0}, {"date": "2025-02-25", "close": 57.7429, "volume": 3556470.0}, {"date": "2025-02-26", "close": 57.3703, "volume": 2907294.0}, {"date": "2025-02-27", "close": 56.5906, "volume": 3045337.0}, {"date": "2025-02-28", "close": 56.4173, "volume": 5230125.0}, {"date": "2025-03-03", "close": 55.4557, "volume": 3956627.0}, {"date": "2025-03-04", "close": 54.4074, "volume": 5651463.0}, {"date": "2025-03-05", "close": 56.3913, "volume": 4128382.0}, {"date": "2025-03-06", "close": 56.4347, "volume": 3260978.0}, {"date": "2025-03-07", "close": 57.8988, "volume": 4262743.0}, {"date": "2025-03-10", "close": 55.7416, "volume": 4225614.0}, {"date": "2025-03-11", "close": 54.7453, "volume": 4421182.0}, {"date": "2025-03-12", "close": 55.2391, "volume": 3046871.0}, {"date": "2025-03-13", "close": 53.8616, "volume": 3970595.0}, {"date": "2025-03-14", "close": 54.7799, "volume": 3780484.0}, {"date": "2025-03-17", "close": 54.2774, "volume": 4347590.0}, {"date": "2025-03-18", "close": 54.4247, "volume": 3146266.0}, {"date": "2025-03-19", "close": 54.3467, "volume": 3604084.0}, {"date": "2025-03-20", "close": 54.1301, "volume": 2683651.0}, {"date": "2025-03-21", "close": 54.1041, "volume": 9010797.0}, {"date": "2025-03-24", "close": 55.369, "volume": 3766195.0}, {"date": "2025-03-25", "close": 55.8715, "volume": 2078531.0}, {"date": "2025-03-26", "close": 57.0064, "volume": 3373270.0}, {"date": "2025-03-27", "close": 53.9309, "volume": 6747876.0}, {"date": "2025-03-28", "close": 52.4927, "volume": 4530858.0}, {"date": "2025-03-31", "close": 51.5484, "volume": 4014639.0}, {"date": "2025-04-01", "close": 51.2452, "volume": 3339718.0}, {"date": "2025-04-02", "close": 52.6573, "volume": 2254621.0}, {"date": "2025-04-03", "close": 47.9876, "volume": 4065017.0}, {"date": "2025-04-04", "close": 45.917, "volume": 5974170.0}, {"date": "2025-04-07", "close": 45.0334, "volume": 4147998.0}, {"date": "2025-04-08", "close": 42.7635, "volume": 4557735.0}, {"date": "2025-04-09", "close": 47.1473, "volume": 7430400.0}, {"date": "2025-04-10", "close": 42.8155, "volume": 6139857.0}, {"date": "2025-04-11", "close": 41.5159, "volume": 4486246.0}, {"date": "2025-04-14", "close": 43.4046, "volume": 5435417.0}, {"date": "2025-04-15", "close": 43.9591, "volume": 2916563.0}, {"date": "2025-04-16", "close": 43.9331, "volume": 3082212.0}, {"date": "2025-04-17", "close": 44.7994, "volume": 2759220.0}, {"date": "2025-04-21", "close": 44.1757, "volume": 1724945.0}, {"date": "2025-04-22", "close": 45.2933, "volume": 1548503.0}, {"date": "2025-04-23", "close": 46.1856, "volume": 2532187.0}, {"date": "2025-04-24", "close": 47.7017, "volume": 2513169.0}, {"date": "2025-04-25", "close": 48.4555, "volume": 1451967.0}, {"date": "2025-04-28", "close": 48.7587, "volume": 1798391.0}, {"date": "2025-04-29", "close": 49.9456, "volume": 1865163.0}, {"date": "2025-04-30", "close": 49.4345, "volume": 3439481.0}, {"date": "2025-05-01", "close": 49.3478, "volume": 3560846.0}, {"date": "2025-05-02", "close": 51.0892, "volume": 2463175.0}, {"date": "2025-05-05", "close": 50.9246, "volume": 1588145.0}, {"date": "2025-05-06", "close": 50.4135, "volume": 2142019.0}, {"date": "2025-05-07", "close": 51.0459, "volume": 2572892.0}, {"date": "2025-05-08", "close": 52.9432, "volume": 1955560.0}, {"date": "2025-05-09", "close": 53.6883, "volume": 1606698.0}, {"date": "2025-05-12", "close": 57.9854, "volume": 4057926.0}, {"date": "2025-05-13", "close": 59.5969, "volume": 2843116.0}, {"date": "2025-05-14", "close": 60.1427, "volume": 3315209.0}, {"date": "2025-05-15", "close": 58.9991, "volume": 2742791.0}, {"date": "2025-05-16", "close": 59.1377, "volume": 1765310.0}, {"date": "2025-05-19", "close": 58.3406, "volume": 1820628.0}, {"date": "2025-05-20", "close": 58.4706, "volume": 1420893.0}, {"date": "2025-05-21", "close": 58.0114, "volume": 2153610.0}, {"date": "2025-05-22", "close": 58.0201, "volume": 1762883.0}, {"date": "2025-05-23", "close": 57.2317, "volume": 1530815.0}, {"date": "2025-05-27", "close": 59.259, "volume": 2199136.0}, {"date": "2025-05-28", "close": 58.6612, "volume": 1528851.0}, {"date": "2025-05-29", "close": 58.9904, "volume": 1276438.0}, {"date": "2025-05-30", "close": 57.8815, "volume": 3737739.0}, {"date": "2025-06-02", "close": 56.5733, "volume": 1927433.0}, {"date": "2025-06-03", "close": 57.9508, "volume": 1725960.0}, {"date": "2025-06-04", "close": 57.0758, "volume": 2387089.0}, {"date": "2025-06-05", "close": 56.7292, "volume": 1930928.0}, {"date": "2025-06-06", "close": 57.7342, "volume": 1430457.0}, {"date": "2025-06-09", "close": 58.2107, "volume": 1132098.0}, {"date": "2025-06-10", "close": 60.9657, "volume": 2289841.0}, {"date": "2025-06-11", "close": 60.8098, "volume": 2599149.0}, {"date": "2025-06-12", "close": 60.3679, "volume": 1616717.0}, {"date": "2025-06-13", "close": 58.2627, "volume": 2105373.0}, {"date": "2025-06-16", "close": 59.9347, "volume": 2158762.0}, {"date": "2025-06-17", "close": 58.5659, "volume": 2590254.0}, {"date": "2025-06-18", "close": 58.6179, "volume": 2742426.0}, {"date": "2025-06-20", "close": 58.0894, "volume": 6297119.0}, {"date": "2025-06-23", "close": 57.6216, "volume": 2513874.0}, {"date": "2025-06-24", "close": 59.3023, "volume": 3698592.0}, {"date": "2025-06-25", "close": 58.4013, "volume": 2020738.0}, {"date": "2025-06-26", "close": 58.8605, "volume": 1807189.0}, {"date": "2025-06-27", "close": 59.5882, "volume": 2147951.0}, {"date": "2025-06-30", "close": 59.103, "volume": 2017239.0}, {"date": "2025-07-01", "close": 62.092, "volume": 2385533.0}, {"date": "2025-07-02", "close": 62.5425, "volume": 2512286.0}, {"date": "2025-07-03", "close": 62.863, "volume": 1048551.0}, {"date": "2025-07-07", "close": 62.4039, "volume": 2123245.0}, {"date": "2025-07-08", "close": 61.91, "volume": 2888991.0}, {"date": "2025-07-09", "close": 61.4422, "volume": 2474751.0}, {"date": "2025-07-10", "close": 61.1476, "volume": 2978943.0}, {"date": "2025-07-11", "close": 60.0214, "volume": 1995459.0}, {"date": "2025-07-14", "close": 61.061, "volume": 2520649.0}, {"date": "2025-07-15", "close": 60.0387, "volume": 1468268.0}, {"date": "2025-07-16", "close": 60.7578, "volume": 1834734.0}, {"date": "2025-07-17", "close": 60.8791, "volume": 1594524.0}, {"date": "2025-07-18", "close": 59.0857, "volume": 2481534.0}, {"date": "2025-07-21", "close": 59.7788, "volume": 1894132.0}, {"date": "2025-07-22", "close": 60.6192, "volume": 1851081.0}, {"date": "2025-07-23", "close": 62.2999, "volume": 2083509.0}, {"date": "2025-07-24", "close": 61.0437, "volume": 2319738.0}, {"date": "2025-07-25", "close": 61.4335, "volume": 1807192.0}, {"date": "2025-07-28", "close": 60.5325, "volume": 2013592.0}, {"date": "2025-07-29", "close": 59.1204, "volume": 2638610.0}, {"date": "2025-07-30", "close": 57.7688, "volume": 4595872.0}, {"date": "2025-07-31", "close": 59.4669, "volume": 3932597.0}, {"date": "2025-08-01", "close": 56.8765, "volume": 2788315.0}, {"date": "2025-08-04", "close": 56.1921, "volume": 2657365.0}, {"date": "2025-08-05", "close": 56.1228, "volume": 7144625.0}, {"date": "2025-08-06", "close": 56.4173, "volume": 2209578.0}, {"date": "2025-08-07", "close": 57.0064, "volume": 3082704.0}, {"date": "2025-08-08", "close": 57.9594, "volume": 1948328.0}, {"date": "2025-08-11", "close": 57.8555, "volume": 2344048.0}, {"date": "2025-08-12", "close": 62.118, "volume": 4128122.0}, {"date": "2025-08-13", "close": 64.7344, "volume": 2879180.0}, {"date": "2025-08-14", "close": 64.3618, "volume": 2727372.0}, {"date": "2025-08-15", "close": 64.2665, "volume": 1896384.0}, {"date": "2025-08-18", "close": 65.5921, "volume": 3216416.0}, {"date": "2025-08-19", "close": 65.9646, "volume": 1563059.0}, {"date": "2025-08-20", "close": 65.1069, "volume": 2470908.0}, {"date": "2025-08-21", "close": 64.4311, "volume": 1679277.0}, {"date": "2025-08-22", "close": 67.9486, "volume": 2149473.0}, {"date": "2025-08-25", "close": 68.2951, "volume": 1601105.0}, {"date": "2025-08-26", "close": 69.2048, "volume": 3674503.0}, {"date": "2025-08-27", "close": 69.2654, "volume": 2562787.0}, {"date": "2025-08-28", "close": 69.5687, "volume": 2062341.0}, {"date": "2025-08-29", "close": 68.9016, "volume": 1834099.0}, {"date": "2025-09-02", "close": 67.9139, "volume": 3164281.0}, {"date": "2025-09-03", "close": 68.9882, "volume": 3122312.0}, {"date": "2025-09-04", "close": 69.6986, "volume": 1807737.0}, {"date": "2025-09-05", "close": 69.69, "volume": 2586517.0}, {"date": "2025-09-08", "close": 71.3014, "volume": 2073923.0}, {"date": "2025-09-09", "close": 71.1628, "volume": 1661249.0}, {"date": "2025-09-10", "close": 70.7036, "volume": 2738619.0}, {"date": "2025-09-11", "close": 72.5316, "volume": 2399329.0}, {"date": "2025-09-12", "close": 71.7259, "volume": 1662282.0}, {"date": "2025-09-15", "close": 71.7346, "volume": 1586484.0}, {"date": "2025-09-16", "close": 72.0118, "volume": 2903919.0}, {"date": "2025-09-17", "close": 71.8039, "volume": 1788727.0}, {"date": "2025-09-18", "close": 73.9611, "volume": 2137017.0}, {"date": "2025-09-19", "close": 73.8831, "volume": 5223118.0}, {"date": "2025-09-22", "close": 73.9784, "volume": 1991987.0}, {"date": "2025-09-23", "close": 74.0391, "volume": 2121914.0}, {"date": "2025-09-24", "close": 73.6752, "volume": 2193457.0}, {"date": "2025-09-25", "close": 73.398, "volume": 1870130.0}, {"date": "2025-09-26", "close": 74.6975, "volume": 1255099.0}, {"date": "2025-09-29", "close": 74.3076, "volume": 1246399.0}, {"date": "2025-09-30", "close": 74.6975, "volume": 1306242.0}, {"date": "2025-10-01", "close": 75.4599, "volume": 1912899.0}, {"date": "2025-10-02", "close": 75.6852, "volume": 1842702.0}, {"date": "2025-10-03", "close": 76.2223, "volume": 1918427.0}, {"date": "2025-10-06", "close": 75.8931, "volume": 1719396.0}, {"date": "2025-10-07", "close": 73.8658, "volume": 2243737.0}, {"date": "2025-10-08", "close": 73.1727, "volume": 1750929.0}, {"date": "2025-10-09", "close": 71.6566, "volume": 2528515.0}, {"date": "2025-10-10", "close": 69.9152, "volume": 1689849.0}, {"date": "2025-10-13", "close": 70.7816, "volume": 1380102.0}, {"date": "2025-10-14", "close": 71.6739, "volume": 1140849.0}, {"date": "2025-10-15", "close": 72.4623, "volume": 1505571.0}, {"date": "2025-10-16", "close": 72.3323, "volume": 1513253.0}, {"date": "2025-10-17", "close": 71.6999, "volume": 1815392.0}, {"date": "2025-10-20", "close": 72.2544, "volume": 1177063.0}, {"date": "2025-10-21", "close": 74.1517, "volume": 1900074.0}, {"date": "2025-10-22", "close": 73.19, "volume": 1503667.0}, {"date": "2025-10-23", "close": 73.6146, "volume": 1410697.0}, {"date": "2025-10-24", "close": 74.6715, "volume": 1195748.0}, {"date": "2025-10-27", "close": 74.6022, "volume": 1130430.0}, {"date": "2025-10-28", "close": 75.0614, "volume": 1680903.0}, {"date": "2025-10-29", "close": 74.3076, "volume": 2739621.0}, {"date": "2025-10-30", "close": 71.1454, "volume": 2916526.0}, {"date": "2025-10-31", "close": 70.2617, "volume": 2988791.0}, {"date": "2025-11-03", "close": 70.8422, "volume": 4010352.0}, {"date": "2025-11-04", "close": 70.0452, "volume": 2950756.0}, {"date": "2025-11-05", "close": 72.4363, "volume": 3217315.0}, {"date": "2025-11-06", "close": 71.1281, "volume": 1994913.0}, {"date": "2025-11-07", "close": 72.4796, "volume": 2230883.0}, {"date": "2025-11-10", "close": 71.5266, "volume": 1979240.0}, {"date": "2025-11-11", "close": 70.6949, "volume": 1933071.0}, {"date": "2025-11-12", "close": 71.6826, "volume": 1828279.0}, {"date": "2025-11-13", "close": 70.2184, "volume": 1890496.0}, {"date": "2025-11-14", "close": 68.3644, "volume": 2296517.0}, {"date": "2025-11-17", "close": 66.5797, "volume": 2371483.0}, {"date": "2025-11-18", "close": 65.6441, "volume": 3433942.0}, {"date": "2025-11-19", "close": 62.6898, "volume": 3703783.0}, {"date": "2025-11-20", "close": 60.8877, "volume": 3310636.0}, {"date": "2025-11-21", "close": 64.2232, "volume": 3136727.0}, {"date": "2025-11-24", "close": 64.847, "volume": 3084781.0}, {"date": "2025-11-25", "close": 66.1725, "volume": 1953697.0}, {"date": "2025-11-26", "close": 66.5624, "volume": 1455879.0}, {"date": "2025-11-28", "close": 67.1862, "volume": 907554.0}, {"date": "2025-12-01", "close": 66.6577, "volume": 2182195.0}, {"date": "2025-12-02", "close": 67.1255, "volume": 2707554.0}, {"date": "2025-12-03", "close": 67.654, "volume": 1746312.0}, {"date": "2025-12-04", "close": 66.2245, "volume": 1922614.0}, {"date": "2025-12-05", "close": 66.1639, "volume": 1809042.0}, {"date": "2025-12-08", "close": 66.779, "volume": 2474149.0}, {"date": "2025-12-09", "close": 66.1465, "volume": 1616699.0}, {"date": "2025-12-10", "close": 68.0525, "volume": 2030382.0}, {"date": "2025-12-11", "close": 69.2221, "volume": 2002462.0}, {"date": "2025-12-12", "close": 68.2518, "volume": 1215845.0}, {"date": "2025-12-15", "close": 67.0129, "volume": 2007218.0}, {"date": "2025-12-16", "close": 67.0735, "volume": 2372007.0}, {"date": "2025-12-17", "close": 66.4931, "volume": 2079290.0}, {"date": "2025-12-18", "close": 67.2208, "volume": 2453673.0}, {"date": "2025-12-19", "close": 67.8273, "volume": 5779402.0}, {"date": "2025-12-22", "close": 66.8829, "volume": 2568006.0}, {"date": "2025-12-23", "close": 66.1552, "volume": 1899446.0}, {"date": "2025-12-24", "close": 66.5104, "volume": 747505.0}, {"date": "2025-12-26", "close": 66.6317, "volume": 896778.0}, {"date": "2025-12-29", "close": 66.5277, "volume": 993742.0}, {"date": "2025-12-30", "close": 66.623, "volume": 1051090.0}, {"date": "2025-12-31", "close": 65.9213, "volume": 969376.0}, {"date": "2026-01-02", "close": 67.9572, "volume": 1877797.0}, {"date": "2026-01-05", "close": 69.7593, "volume": 1691445.0}, {"date": "2026-01-06", "close": 71.57, "volume": 2008348.0}, {"date": "2026-01-07", "close": 71.1714, "volume": 1874821.0}, {"date": "2026-01-08", "close": 74.8968, "volume": 2765052.0}, {"date": "2026-01-09", "close": 76.8201, "volume": 2515527.0}, {"date": "2026-01-12", "close": 75.226, "volume": 3305266.0}, {"date": "2026-01-13", "close": 76.4562, "volume": 1990544.0}, {"date": "2026-01-14", "close": 71.8472, "volume": 4331948.0}, {"date": "2026-01-15", "close": 71.57, "volume": 2435353.0}, {"date": "2026-01-16", "close": 68.1045, "volume": 4573273.0}, {"date": "2026-01-20", "close": 66.857, "volume": 2859754.0}, {"date": "2026-01-21", "close": 69.5427, "volume": 3075893.0}, {"date": "2026-01-22", "close": 67.1688, "volume": 1957616.0}, {"date": "2026-01-23", "close": 66.2505, "volume": 1507858.0}, {"date": "2026-01-26", "close": 66.7443, "volume": 1275847.0}, {"date": "2026-01-27", "close": 67.5847, "volume": 1615592.0}, {"date": "2026-01-28", "close": 67.4114, "volume": 2606062.0}, {"date": "2026-01-29", "close": 68.2951, "volume": 2116954.0}, {"date": "2026-01-30", "close": 65.6267, "volume": 3350523.0}, {"date": "2026-02-02", "close": 67.5587, "volume": 3325301.0}, {"date": "2026-02-03", "close": 67.7493, "volume": 4162000.0}, {"date": "2026-02-04", "close": 70.1838, "volume": 2439910.0}, {"date": "2026-02-05", "close": 69.0662, "volume": 1910492.0}, {"date": "2026-02-06", "close": 71.3707, "volume": 1069264.0}, {"date": "2026-02-09", "close": 72.2284, "volume": 1819364.0}, {"date": "2026-02-10", "close": 73.7705, "volume": 1650021.0}, {"date": "2026-02-11", "close": 72.5663, "volume": 2603949.0}, {"date": "2026-02-12", "close": 71.9078, "volume": 2670910.0}, {"date": "2026-02-13", "close": 73.8138, "volume": 2458961.0}, {"date": "2026-02-17", "close": 71.7086, "volume": 1723127.0}, {"date": "2026-02-18", "close": 72.6096, "volume": 1315730.0}, {"date": "2026-02-19", "close": 69.7073, "volume": 1388169.0}, {"date": "2026-02-20", "close": 68.9362, "volume": 1826383.0}, {"date": "2026-02-23", "close": 66.597, "volume": 1810122.0}, {"date": "2026-02-24", "close": 67.3075, "volume": 2193141.0}, {"date": "2026-02-25", "close": 66.2245, "volume": 1406493.0}, {"date": "2026-02-26", "close": 66.7443, "volume": 1812279.0}, {"date": "2026-02-27", "close": 63.7121, "volume": 3472313.0}, {"date": "2026-03-02", "close": 62.7851, "volume": 1999265.0}, {"date": "2026-03-03", "close": 61.8581, "volume": 2087987.0}, {"date": "2026-03-04", "close": 63.5821, "volume": 2727391.0}, {"date": "2026-03-05", "close": 62.5598, "volume": 2119181.0}, {"date": "2026-03-06", "close": 62.9843, "volume": 2378193.0}, {"date": "2026-03-09", "close": 63.1143, "volume": 2812128.0}, {"date": "2026-03-10", "close": 62.4212, "volume": 2345614.0}, {"date": "2026-03-11", "close": 60.9224, "volume": 2240693.0}, {"date": "2026-03-12", "close": 60.7058, "volume": 2914457.0}, {"date": "2026-03-13", "close": 61.0783, "volume": 2163833.0}, {"date": "2026-03-16", "close": 62.0053, "volume": 2685222.0}, {"date": "2026-03-17", "close": 62.3952, "volume": 2011924.0}, {"date": "2026-03-18", "close": 60.7578, "volume": 1873454.0}, {"date": "2026-03-19", "close": 59.9261, "volume": 2489278.0}, {"date": "2026-03-20", "close": 58.9991, "volume": 7502249.0}, {"date": "2026-03-23", "close": 61.4942, "volume": 1886901.0}, {"date": "2026-03-24", "close": 61.4422, "volume": 2135253.0}, {"date": "2026-03-25", "close": 61.4162, "volume": 1937579.0}, {"date": "2026-03-26", "close": 61.4682, "volume": 1659038.0}, {"date": "2026-03-27", "close": 58.0807, "volume": 2758502.0}, {"date": "2026-03-30", "close": 57.7342, "volume": 2587527.0}, {"date": "2026-03-31", "close": 60.16, "volume": 2324295.0}, {"date": "2026-04-01", "close": 62.09, "volume": 4785299.0}, {"date": "2026-04-02", "close": 60.99, "volume": 4050235.0}, {"date": "2026-04-06", "close": 60.36, "volume": 1758867.0}, {"date": "2026-04-07", "close": 58.22, "volume": 3040180.0}, {"date": "2026-04-08", "close": 60.73, "volume": 3082316.0}, {"date": "2026-04-09", "close": 60.12, "volume": 2679356.0}, {"date": "2026-04-10", "close": 59.65, "volume": 2365480.0}, {"date": "2026-04-13", "close": 59.36, "volume": 2606493.0}, {"date": "2026-04-14", "close": 59.07, "volume": 2919986.0}, {"date": "2026-04-15", "close": 58.46, "volume": 2383238.0}, {"date": "2026-04-16", "close": 57.52, "volume": 4062980.0}, {"date": "2026-04-17", "close": 59.62, "volume": 3501103.0}, {"date": "2026-04-20", "close": 60.83, "volume": 2004362.0}, {"date": "2026-04-21", "close": 60.8, "volume": 2190208.0}, {"date": "2026-04-22", "close": 60.86, "volume": 2658473.0}, {"date": "2026-04-23", "close": 60.41, "volume": 1942813.0}, {"date": "2026-04-24", "close": 60.1, "volume": 1762458.0}, {"date": "2026-04-27", "close": 60.07, "volume": 2199873.0}, {"date": "2026-04-28", "close": 59.12, "volume": 2664553.0}, {"date": "2026-04-29", "close": 58.33, "volume": 2347532.0}, {"date": "2026-04-30", "close": 60.26, "volume": 2290003.0}, {"date": "2026-05-01", "close": 60.49, "volume": 2473685.0}, {"date": "2026-05-04", "close": 59.53, "volume": 3085582.0}, {"date": "2026-05-05", "close": 54.83, "volume": 10166410.0}, {"date": "2026-05-06", "close": 56.8, "volume": 4980228.0}, {"date": "2026-05-07", "close": 57.11, "volume": 4418405.0}, {"date": "2026-05-08", "close": 57.94, "volume": 5007547.0}, {"date": "2026-05-11", "close": 55.41, "volume": 3798157.0}, {"date": "2026-05-12", "close": 54.95, "volume": 2750165.0}, {"date": "2026-05-13", "close": 54.21, "volume": 4280146.0}, {"date": "2026-05-14", "close": 57.56, "volume": 4034872.0}, {"date": "2026-05-15", "close": 54.34, "volume": 4684243.0}, {"date": "2026-05-18", "close": 53.01, "volume": 2894536.0}, {"date": "2026-05-19", "close": 52.57, "volume": 4442798.0}, {"date": "2026-05-20", "close": 54.57, "volume": 2597881.0}, {"date": "2026-05-21", "close": 55.85, "volume": 2448509.0}, {"date": "2026-05-22", "close": 57.36, "volume": 2833468.0}, {"date": "2026-05-26", "close": 58.76, "volume": 2752465.0}, {"date": "2026-05-27", "close": 61.9, "volume": 3623231.0}, {"date": "2026-05-28", "close": 63.67, "volume": 3850714.0}, {"date": "2026-05-29", "close": 67.94, "volume": 8572818.0}, {"date": "2026-06-01", "close": 68.6, "volume": 5021873.0}, {"date": "2026-06-02", "close": 73.85, "volume": 6761546.0}, {"date": "2026-06-03", "close": 76.82, "volume": 6969363.0}, {"date": "2026-06-04", "close": 72.92, "volume": 6390532.0}, {"date": "2026-06-05", "close": 68.6, "volume": 5326118.0}, {"date": "2026-06-08", "close": 69.29, "volume": 2731515.0}, {"date": "2026-06-09", "close": 68.48, "volume": 4118632.0}, {"date": "2026-06-10", "close": 65.2, "volume": 2676603.0}, {"date": "2026-06-11", "close": 67.96, "volume": 2691362.0}, {"date": "2026-06-12", "close": 68.05, "volume": 1965878.0}, {"date": "2026-06-15", "close": 66.62, "volume": 2707777.0}, {"date": "2026-06-16", "close": 65.68, "volume": 2588439.0}, {"date": "2026-06-17", "close": 62.87, "volume": 3227173.0}, {"date": "2026-06-18", "close": 63.68, "volume": 5457088.0}, {"date": "2026-06-22", "close": 63.57, "volume": 2913905.0}, {"date": "2026-06-23", "close": 61.42, "volume": 2614943.0}, {"date": "2026-06-24", "close": 60.42, "volume": 2709537.0}, {"date": "2026-06-25", "close": 61.97, "volume": 2494315.0}, {"date": "2026-06-26", "close": 60.32, "volume": 4246914.0}, {"date": "2026-06-29", "close": 59.23, "volume": 2624204.0}, {"date": "2026-06-30", "close": 61.38, "volume": 2822886.0}, {"date": "2026-07-01", "close": 60.28, "volume": 3158741.0}, {"date": "2026-07-02", "close": 58.89, "volume": 2246397.0}, {"date": "2026-07-06", "close": 59.73, "volume": 2332892.0}, {"date": "2026-07-07", "close": 58.85, "volume": 3490277.0}, {"date": "2026-07-08", "close": 58.57, "volume": 3138495.0}, {"date": "2026-07-09", "close": 59.86, "volume": 2219346.0}, {"date": "2026-07-10", "close": 60.57, "volume": 1816610.0}, {"date": "2026-07-13", "close": 59.23, "volume": 2313858.0}, {"date": "2026-07-14", "close": 58.06, "volume": 1984292.0}, {"date": "2026-07-15", "close": 58.96, "volume": 1848604.0}, {"date": "2026-07-16", "close": 59.26, "volume": 2373137.0}, {"date": "2026-07-17", "close": 57.47, "volume": 1969524.0}, {"date": "2026-07-20", "close": 57.31, "volume": 2337454.0}, {"date": "2026-07-21", "close": 57.91, "volume": 1513119.0}, {"date": "2026-07-22", "close": 58.22, "volume": 1348016.0}, {"date": "2026-07-23", "close": 56.1, "volume": 4077468.0}, {"date": "2026-07-24", "close": 56.55, "volume": 1977121.0}, {"date": "2026-07-27", "close": 57.45, "volume": 1491878.0}, {"date": "2026-07-28", "close": 59.4, "volume": 2181770.0}, {"date": "2026-07-29", "close": 57.97, "volume": 1923010.0}, {"date": "2026-07-30", "close": 58.09, "volume": 2384840.0}, {"date": "2026-07-31", "close": 56.47, "volume": 3831011.0}, {"date": "2026-08-03", "close": 57.23, "volume": 4690874.0}, {"date": "2026-08-04", "close": 47.72, "volume": 16956570.0}, {"date": "2026-08-05", "close": 47.01, "volume": 9112488.0}, {"date": "2026-08-06", "close": 46.3, "volume": 6225457.0}, {"date": "2026-08-07", "close": 49.55, "volume": 5964089.0}, {"date": "2026-08-10", "close": 49.81, "volume": 3550427.0}, {"date": "2026-08-11", "close": 49.62, "volume": 3622990.0}, {"date": "2026-08-12", "close": 48.48, "volume": 3757689.0}, {"date": "2026-08-13", "close": 49.17, "volume": 4509456.0}, {"date": "2026-08-14", "close": 49.56, "volume": 2419944.0}], "refreshing": true}