{"ticker": "BWA", "overview": {"cik": "908255", "ticker": "BWA", "name": "BORGWARNER INC", "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "sic": "3714", "announcements": [{"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105519", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007416", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001974078-26-000338", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007316", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000940", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007231", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007226", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000903", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007161", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007160", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007159", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007158", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000883", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000882", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000881", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000394", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000908255-26-000054", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001225208-26-006986", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000908255-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000908255-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000908255-26-000045", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-10", "title": "Form 4/A", "accession": "0001225208-26-006580", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006333", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001225208-26-005874", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000606", "price_sensitive": false}]}, "description": "BORGWARNER INC trades as BWA on the NYSE and is registered in the United States, classified under Motor Vehicle Parts & Accessories (SIC 3714). Privy Trades holds 303 insider filings for the company, from November 2021 to August 2026. Across those, 20 insiders disclosed 1 open-market purchase totalling $500.66K against 86 sales totalling $63.85M. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 500664.3138, "sell_n": 86, "sell_sum": 63850752.2532, "net": -63350087.9394, "insiders": 20, "first_date": "2021-11-05", "last_date": "2026-08-28"}, "metrics": {"ticker": "BWA", "has_prices": true, "as_of": "2026-10-26", "last": 55.12, "prev_close": 54.96, "change": 0.1599999999999966, "change_pct": 0.0029112081513827616, "session_volume": 2192882.0, "vwap_5": 56.350013879437704, "vwap_20": 59.16248468041972, "vwap_60": 62.6600718296062, "vwap_250": 57.60383663208451, "high_52w": 77.03, "low_52w": 40.96, "avg_volume_20": 2692102.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007416", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Michael S. Hanley", "who_key": "Hanley Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 327550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board member offloads $328K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1620037/000122520826007416/0001225208-26-007416-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001225208-26-007316", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Tonit M. Calaway", "who_key": "CALAWAY TONIT M", "role": "EVP, CAO, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1457667.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider trims $1.5M of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1483815/000122520826007316/0001225208-26-007316-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101741}, {"id": "0001225208-26-007231", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Rajesh Kalathur", "who_key": "Kalathur Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500664.3138, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board insider adds $501K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1555586/000122520826007231/0001225208-26-007231-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}, {"id": "0001225208-26-007226", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Amy B. Kulikowski", "who_key": "Kulikowski Amy B.", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 198939.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "C-suite trims BWA: $199K", "source_url": "https://www.sec.gov/Archives/edgar/data/1934890/000122520826007226/0001225208-26-007226-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110381}, {"id": "0001225208-26-007158", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Shaun McAlmont", "who_key": "McAlmont Shaun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 485548.00000000006, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director sells $486K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1370096/000122520826007158/0001225208-26-007158-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007159", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Isabelle McKenzie", "who_key": "McKenzie Isabelle", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 316768.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President trims $317K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1968684/000122520826007159/0001225208-26-007159-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007160", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Tonit M. Calaway", "who_key": "CALAWAY TONIT M", "role": "EVP, CAO, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3064569.2800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "$3.1M sale: An insider lightens up on BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1483815/000122520826007160/0001225208-26-007160-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-007161", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Stefan Demmerle", "who_key": "Demmerle Stefan", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 70000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "President trims $70K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1559086/000122520826007161/0001225208-26-007161-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001225208-26-006333", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Tonit M. Calaway", "who_key": "CALAWAY TONIT M", "role": "EVP, CAO, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4571905.600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826006333/0001225208-26-006333-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001225208-26-006580", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Tonit M. Calaway", "who_key": "CALAWAY TONIT M", "role": "EVP, CAO, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 4582529.600000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826006580/0001225208-26-006580-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179501}, {"id": "0001225208-26-005874", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Sailaja Shankar", "who_key": "Shankar Sailaja", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 365389.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director sells $365K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005874/0001225208-26-005874-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216941}, {"id": "0001225208-26-005640", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Volker Weng", "who_key": "Weng Volker", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 361750.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $362K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005640/0001225208-26-005640-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228461}, {"id": "0001225208-26-005349", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Volker Weng", "who_key": "Weng Volker", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 338549.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $339K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005349/0001225208-26-005349-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248621}, {"id": "0001225208-26-005313", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Joseph F. Fadool", "who_key": "Fadool Joseph F.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1951853.7000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "CEO offloads $2M of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005313/0001225208-26-005313-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "0001225208-26-005314", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Stefan Demmerle", "who_key": "Demmerle Stefan", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 325000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $325K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005314/0001225208-26-005314-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250061}, {"id": "0001225208-26-005230", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Isabelle McKenzie", "who_key": "McKenzie Isabelle", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 221733.05, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $222K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005230/0001225208-26-005230-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251501}, {"id": "0001225208-26-005138", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Stefan Demmerle", "who_key": "Demmerle Stefan", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1495150.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $1.5M of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005138/0001225208-26-005138-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "0001225208-26-005139", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Volker Weng", "who_key": "Weng Volker", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 345627.8392, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $346K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005139/0001225208-26-005139-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "0001225208-26-005140", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Tania Wingfield", "who_key": "Wingfield Tania", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 316220.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider sells $316K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005140/0001225208-26-005140-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252941}, {"id": "13DG-0002052113-26-000467", "src": "13DG", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Borgwarner Inc", "who_key": "BORGWARNER INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BORGWARNER INC adjusts its stake in BWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/0002052113-26-000467-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "0001225208-26-004758", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Alexis P. Michas", "who_key": "MICHAS ALEXIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826004758/0001225208-26-004758-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001225208-26-004759", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Sailaja Shankar", "who_key": "Shankar Sailaja", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826004759/0001225208-26-004759-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001225208-26-004760", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Deborah D. McWhinney", "who_key": "MCWHINNEY DEBORAH D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826004760/0001225208-26-004760-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001225208-26-004761", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Michael S. Hanley", "who_key": "Hanley Michael S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826004761/0001225208-26-004761-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001225208-26-004762", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Shaun McAlmont", "who_key": "McAlmont Shaun", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826004762/0001225208-26-004762-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001225208-26-004763", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Hau N. Thai-Tang", "who_key": "Thai-Tang Hau N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826004763/0001225208-26-004763-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001225208-26-004764", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Sara A. Greenstein", "who_key": "Greenstein Sara A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Director files routine paperwork on BWA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826004764/0001225208-26-004764-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100119-26-000215", "src": "13DG", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Borgwarner Inc", "who_key": "BORGWARNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BORGWARNER INC crosses 5% of BWA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/0002100119-26-000215-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000155", "src": "13DG", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Borgwarner Inc", "who_key": "BORGWARNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BORGWARNER INC crosses 5% of BWA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/0002100121-26-000155-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001225208-26-003636", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Paul Arthur Farrell", "who_key": "Farrell Paul Arthur", "role": "EVP & Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 628320.0924, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Insider offloads $628K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826003636/0001225208-26-003636-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339341}], "recent_buys": [{"id": "0001225208-26-007231", "src": "INSIDERS", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Rajesh Kalathur", "who_key": "Kalathur Rajesh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500664.3138, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "Board insider adds $501K of BWA", "source_url": "https://www.sec.gov/Archives/edgar/data/1555586/000122520826007231/0001225208-26-007231-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108941}], "institutional": [{"id": "13DG-0002052113-26-000467", "src": "13DG", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Borgwarner Inc", "who_key": "BORGWARNER INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BORGWARNER INC adjusts its stake in BWA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/0002052113-26-000467-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268781}, {"id": "13DG-0002100119-26-000215", "src": "13DG", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Borgwarner Inc", "who_key": "BORGWARNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BORGWARNER INC crosses 5% of BWA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/0002100119-26-000215-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "13DG-0002100121-26-000155", "src": "13DG", "ticker": "BWA", "cik": "908255", "company": "BORGWARNER INC", "company_raw": "BORGWARNER INC", "who": "Borgwarner Inc", "who_key": "BORGWARNER INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicle Parts & Accessories", "country": "United States", "headline": "BORGWARNER INC crosses 5% of BWA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/908255/0002100121-26-000155-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "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": "BorgWarner Inc. Common Stock", "new_value": "BORGWARNER INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000908255", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000908255", "applied": 1, "detected_at": "2026-09-10T23:37:44.444089"}]}, "key_people": [{"who": "Frederic Lissalde", "who_key": "Lissalde Frederic", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 19739557.13, "net": -19739557.13, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5329755.2, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824009895/0001225208-24-009895-index.htm"}, {"action": "SELL", "amount": 7021581.93, "date": "2024-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824002150/0001225208-24-002150-index.htm"}, {"action": "SELL", "amount": 7388220.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823001898/0001225208-23-001898-index.htm"}], "latest": {"action": "SELL", "amount": 5329755.2, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824009895/0001225208-24-009895-index.htm"}}, {"who": "Tonit M. Calaway", "who_key": "CALAWAY TONIT M", "role": "EVP, CAO, Gen Counsel & Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 12113363.70336, "net": -12113363.70336, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1457667.2, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1483815/000122520826007316/0001225208-26-007316-index.htm"}, {"action": "SELL", "amount": 3064569.2800000003, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1483815/000122520826007160/0001225208-26-007160-index.htm"}, {"action": "SELL", "amount": 721547.2999, "date": "2026-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826003505/0001225208-26-003505-index.htm"}, {"action": "SELL", "amount": 608914.3425, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826002153/0001225208-26-002153-index.htm"}, {"action": "SELL", "amount": 1041350.4, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826001939/0001225208-26-001939-index.htm"}, {"action": "SELL", "amount": 910581.2008, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825005007/0001225208-25-005007-index.htm"}, {"action": "SELL", "amount": 249581.83, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825003260/0001225208-25-003260-index.htm"}, {"action": "SELL", "amount": 407099.25, "date": "2025-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825001549/0001225208-25-001549-index.htm"}, {"action": "SELL", "amount": 344951.4068, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824007887/0001225208-24-007887-index.htm"}, {"action": "SELL", "amount": 1144508.2792, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824001852/0001225208-24-001852-index.htm"}, {"action": "SELL", "amount": 350447.56340000004, "date": "2023-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823003515/0001225208-23-003515-index.htm"}, {"action": "SELL", "amount": 695554.9504000001, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823001826/0001225208-23-001826-index.htm"}, {"action": "SELL", "amount": 255100.94736, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520822012575/0001225208-22-012575-index.htm"}, {"action": "SELL", "amount": 706474.153, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520822007559/0001225208-22-007559-index.htm"}, {"action": "SELL", "amount": 155015.6, "date": "2022-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520822007144/0001225208-22-007144-index.htm"}], "latest": {"action": "SELL", "amount": 1457667.2, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1483815/000122520826007316/0001225208-26-007316-index.htm"}}, {"who": "Stefan Demmerle", "who_key": "Demmerle Stefan", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7376090.9588, "net": -7376090.9588, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559086/000122520826007161/0001225208-26-007161-index.htm"}, {"action": "SELL", "amount": 325000.0, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005314/0001225208-26-005314-index.htm"}, {"action": "SELL", "amount": 1495150.0, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005138/0001225208-26-005138-index.htm"}, {"action": "SELL", "amount": 132575.0, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826003511/0001225208-26-003511-index.htm"}, {"action": "SELL", "amount": 912750.5, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825009127/0001225208-25-009127-index.htm"}, {"action": "SELL", "amount": 220006.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007828/0001225208-25-007828-index.htm"}, {"action": "SELL", "amount": 792218.5, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007273/0001225208-25-007273-index.htm"}, {"action": "SELL", "amount": 763383.9999999999, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007100/0001225208-25-007100-index.htm"}, {"action": "SELL", "amount": 704149.7087999999, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824010271/0001225208-24-010271-index.htm"}, {"action": "SELL", "amount": 748077.45, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824010016/0001225208-24-010016-index.htm"}, {"action": "SELL", "amount": 99000.0, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824004248/0001225208-24-004248-index.htm"}, {"action": "SELL", "amount": 93877.2, "date": "2024-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824003793/0001225208-24-003793-index.htm"}, {"action": "SELL", "amount": 238050.0, "date": "2023-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823006831/0001225208-23-006831-index.htm"}, {"action": "SELL", "amount": 153150.0, "date": "2023-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823003450/0001225208-23-003450-index.htm"}, {"action": "SELL", "amount": 199985.19999999998, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823001978/0001225208-23-001978-index.htm"}, {"action": "SELL", "amount": 147000.0, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520821013998/0001225208-21-013998-index.htm"}, {"action": "SELL", "amount": 281717.4, "date": "2021-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520821013675/0001225208-21-013675-index.htm"}], "latest": {"action": "SELL", "amount": 70000.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1559086/000122520826007161/0001225208-26-007161-index.htm"}}, {"who": "Volker Weng", "who_key": "Weng Volker", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5154140.0138, "net": -5154140.0138, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 361750.5, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005640/0001225208-26-005640-index.htm"}, {"action": "SELL", "amount": 338549.99999999994, "date": "2026-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005349/0001225208-26-005349-index.htm"}, {"action": "SELL", "amount": 345627.8392, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005139/0001225208-26-005139-index.htm"}, {"action": "SELL", "amount": 311800.5, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826002105/0001225208-26-002105-index.htm"}, {"action": "SELL", "amount": 439707.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007829/0001225208-25-007829-index.htm"}, {"action": "SELL", "amount": 329799.99999999994, "date": "2025-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825005008/0001225208-25-005008-index.htm"}, {"action": "SELL", "amount": 503978.076, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825004961/0001225208-25-004961-index.htm"}, {"action": "SELL", "amount": 295751.56, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825003261/0001225208-25-003261-index.htm"}, {"action": "SELL", "amount": 215047.3806, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825002550/0001225208-25-002550-index.htm"}, {"action": "SELL", "amount": 690788.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824009898/0001225208-24-009898-index.htm"}, {"action": "SELL", "amount": 664339.1579999999, "date": "2024-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824008211/0001225208-24-008211-index.htm"}, {"action": "SELL", "amount": 657000.0, "date": "2024-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824003955/0001225208-24-003955-index.htm"}], "latest": {"action": "SELL", "amount": 361750.5, "date": "2026-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005640/0001225208-26-005640-index.htm"}}, {"who": "Joseph F. Fadool", "who_key": "Fadool Joseph F.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3798645.72424, "net": -3798645.72424, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1951853.7000000002, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005313/0001225208-26-005313-index.htm"}, {"action": "SELL", "amount": 9817.8344, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823006290/0001225208-23-006290-index.htm"}, {"action": "SELL", "amount": 29743.764839999996, "date": "2023-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823006260/0001225208-23-006260-index.htm"}, {"action": "SELL", "amount": 1807230.4249999998, "date": "2023-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823001951/0001225208-23-001951-index.htm"}], "latest": {"action": "SELL", "amount": 1951853.7000000002, "date": "2026-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005313/0001225208-26-005313-index.htm"}}, {"who": "Tania Wingfield", "who_key": "Wingfield Tania", "role": "EVP & CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3265274.3035, "net": -3265274.3035, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316220.5, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005140/0001225208-26-005140-index.htm"}, {"action": "SELL", "amount": 1133302.0233, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826001938/0001225208-26-001938-index.htm"}, {"action": "SELL", "amount": 690938.4, "date": "2025-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825003088/0001225208-25-003088-index.htm"}, {"action": "SELL", "amount": 253892.7604, "date": "2024-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824008021/0001225208-24-008021-index.htm"}, {"action": "SELL", "amount": 66112.6198, "date": "2024-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824007988/0001225208-24-007988-index.htm"}, {"action": "SELL", "amount": 804808.0, "date": "2023-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823002974/0001225208-23-002974-index.htm"}], "latest": {"action": "SELL", "amount": 316220.5, "date": "2026-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005140/0001225208-26-005140-index.htm"}}, {"who": "Kevin Nowlan", "who_key": "Nowlan Kevin", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2208331.4022, "net": -2208331.4022, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2208331.4022, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823002170/0001225208-23-002170-index.htm"}], "latest": {"action": "SELL", "amount": 2208331.4022, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520823002170/0001225208-23-002170-index.htm"}}, {"who": "Isabelle McKenzie", "who_key": "McKenzie Isabelle", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2105331.2994, "net": -2105331.2994, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 316768.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968684/000122520826007159/0001225208-26-007159-index.htm"}, {"action": "SELL", "amount": 221733.05, "date": "2026-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826005230/0001225208-26-005230-index.htm"}, {"action": "SELL", "amount": 151254.9964, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826002152/0001225208-26-002152-index.htm"}, {"action": "SELL", "amount": 221410.69999999998, "date": "2026-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520826001937/0001225208-26-001937-index.htm"}, {"action": "SELL", "amount": 141552.0, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825008947/0001225208-25-008947-index.htm"}, {"action": "SELL", "amount": 154632.1, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007954/0001225208-25-007954-index.htm"}, {"action": "SELL", "amount": 130350.00000000001, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007784/0001225208-25-007784-index.htm"}, {"action": "SELL", "amount": 115470.133, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007563/0001225208-25-007563-index.htm"}, {"action": "SELL", "amount": 100025.25, "date": "2025-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007274/0001225208-25-007274-index.htm"}, {"action": "SELL", "amount": 188550.0, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825007102/0001225208-25-007102-index.htm"}, {"action": "SELL", "amount": 166250.0, "date": "2025-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520825005313/0001225208-25-005313-index.htm"}, {"action": "SELL", "amount": 197334.57, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/908255/000122520824009897/0001225208-24-009897-index.htm"}], "latest": {"action": "SELL", "amount": 316768.5, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968684/000122520826007159/0001225208-26-007159-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -3936885.7800000003}, {"date": "2026-08-18", "net": -198939.99999999997}, {"date": "2026-08-19", "net": 500664.3138}, {"date": "2026-08-24", "net": -1457667.2}, {"date": "2026-08-28", "net": -327550.0}], "announcements": [{"form": "8-K", "date": "2026-09-04", "title": "FORM 8-K", "accession": "0001104659-26-105519", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007416", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001974078-26-000338", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "Insider transaction", "accession": "0001225208-26-007316", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001921094-26-000940", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007231", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "Insider transaction", "accession": "0001225208-26-007226", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001921094-26-000903", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007161", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007160", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007159", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007158", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000883", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000882", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001921094-26-000881", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001964306-26-000394", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0000908255-26-000054", "price_sensitive": true}, {"form": "3", "date": "2026-08-05", "title": "Initial insider holdings", "accession": "0001225208-26-006986", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000908255-26-000051", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000908255-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000908255-26-000045", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-10", "title": "Form 4/A", "accession": "0001225208-26-006580", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006333", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "Insider transaction", "accession": "0001225208-26-005874", "price_sensitive": false}, {"form": "144", "date": "2026-06-05", "title": "Notice of proposed sale", "accession": "0001921094-26-000606", "price_sensitive": false}], "performance": {"ticker": "BWA", "has_prices": true, "summary": {"n": 4, "avg": 0.5612056338423006, "win_rate": 0.75, "best": 0.9079266182069919, "worst": -0.1677487543409332, "as_of": "2026-10-26"}, "buys": [{"who": "Kalathur Rajesh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500664.3138, "date": "2026-08-19", "score": 47.4, "ref_price": 66.23, "return": -0.1677487543409332}, {"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": 28.89, "return": 0.9079266182069919}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 31.4554, "return": 0.7523223357515719}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-07-23", "score": 0.0, "ref_price": 31.4554, "return": 0.7523223357515719}]}, "price_series": [{"date": "2016-10-26", "close": 31.4554, "volume": 5335829.0}, {"date": "2016-10-27", "close": 31.4999, "volume": 4405803.0}, {"date": "2016-10-28", "close": 31.6687, "volume": 2524627.0}, {"date": "2016-10-31", "close": 31.8554, "volume": 2210792.0}, {"date": "2016-11-01", "close": 31.3488, "volume": 1954161.0}, {"date": "2016-11-02", "close": 30.8955, "volume": 2271722.0}, {"date": "2016-11-03", "close": 30.4244, "volume": 2178151.0}, {"date": "2016-11-04", "close": 30.2999, "volume": 1914632.0}, {"date": "2016-11-07", "close": 31.3043, "volume": 1863002.0}, {"date": "2016-11-08", "close": 31.4376, "volume": 1904801.0}, {"date": "2016-11-09", "close": 30.2466, "volume": 4810881.0}, {"date": "2016-11-10", "close": 31.2865, "volume": 3920406.0}, {"date": "2016-11-11", "close": 30.5577, "volume": 4943337.0}, {"date": "2016-11-14", "close": 30.4155, "volume": 3785240.0}, {"date": "2016-11-15", "close": 30.6288, "volume": 2804355.0}, {"date": "2016-11-16", "close": 30.6555, "volume": 2271159.0}, {"date": "2016-11-17", "close": 31.4465, "volume": 2355312.0}, {"date": "2016-11-18", "close": 31.7132, "volume": 2455343.0}, {"date": "2016-11-21", "close": 32.1398, "volume": 1953164.0}, {"date": "2016-11-22", "close": 31.8287, "volume": 2432871.0}, {"date": "2016-11-23", "close": 31.4554, "volume": 2331213.0}, {"date": "2016-11-25", "close": 31.7132, "volume": 1191729.0}, {"date": "2016-11-28", "close": 31.4554, "volume": 1620164.0}, {"date": "2016-11-29", "close": 30.6288, "volume": 1603737.0}, {"date": "2016-11-30", "close": 31.6421, "volume": 3188229.0}, {"date": "2016-12-01", "close": 32.7353, "volume": 4499275.0}, {"date": "2016-12-02", "close": 32.0598, "volume": 3450371.0}, {"date": "2016-12-05", "close": 33.3219, "volume": 3897101.0}, {"date": "2016-12-06", "close": 34.8063, "volume": 6046081.0}, {"date": "2016-12-07", "close": 36.975, "volume": 5986686.0}, {"date": "2016-12-08", "close": 37.0017, "volume": 3168176.0}, {"date": "2016-12-09", "close": 37.2061, "volume": 2268987.0}, {"date": "2016-12-12", "close": 36.5306, "volume": 2512500.0}, {"date": "2016-12-13", "close": 36.2373, "volume": 2306560.0}, {"date": "2016-12-14", "close": 34.9396, "volume": 2453396.0}, {"date": "2016-12-15", "close": 35.0729, "volume": 2436724.0}, {"date": "2016-12-16", "close": 35.3218, "volume": 4920859.0}, {"date": "2016-12-19", "close": 35.4196, "volume": 2477295.0}, {"date": "2016-12-20", "close": 35.8906, "volume": 2246414.0}, {"date": "2016-12-21", "close": 36.0595, "volume": 1668514.0}, {"date": "2016-12-22", "close": 35.224, "volume": 1730063.0}, {"date": "2016-12-23", "close": 35.3129, "volume": 865843.0}, {"date": "2016-12-27", "close": 35.6418, "volume": 788867.0}, {"date": "2016-12-28", "close": 34.9574, "volume": 1070214.0}, {"date": "2016-12-29", "close": 35.0996, "volume": 1004338.0}, {"date": "2016-12-30", "close": 35.0551, "volume": 1326252.0}, {"date": "2017-01-03", "close": 35.6151, "volume": 1485856.0}, {"date": "2017-01-04", "close": 36.2817, "volume": 1600941.0}, {"date": "2017-01-05", "close": 36.2373, "volume": 1775443.0}, {"date": "2017-01-06", "close": 36.5306, "volume": 1789255.0}, {"date": "2017-01-09", "close": 36.2817, "volume": 1550901.0}, {"date": "2017-01-10", "close": 36.2373, "volume": 2787311.0}, {"date": "2017-01-11", "close": 35.6595, "volume": 4441048.0}, {"date": "2017-01-12", "close": 35.544, "volume": 2436592.0}, {"date": "2017-01-13", "close": 35.8195, "volume": 1298835.0}, {"date": "2017-01-17", "close": 35.3662, "volume": 1601074.0}, {"date": "2017-01-18", "close": 35.3573, "volume": 2023999.0}, {"date": "2017-01-19", "close": 35.3929, "volume": 1787911.0}, {"date": "2017-01-20", "close": 35.4284, "volume": 1804436.0}, {"date": "2017-01-23", "close": 35.1085, "volume": 1601964.0}, {"date": "2017-01-24", "close": 35.9351, "volume": 2147236.0}, {"date": "2017-01-25", "close": 36.7084, "volume": 911703.0}, {"date": "2017-01-26", "close": 36.2462, "volume": 1238316.0}, {"date": "2017-01-27", "close": 35.9084, "volume": 967054.0}, {"date": "2017-01-30", "close": 36.0506, "volume": 1702136.0}, {"date": "2017-01-31", "close": 36.2906, "volume": 1808998.0}, {"date": "2017-02-01", "close": 36.4684, "volume": 1224583.0}, {"date": "2017-02-02", "close": 35.9706, "volume": 1838113.0}, {"date": "2017-02-03", "close": 36.0862, "volume": 1024094.0}, {"date": "2017-02-06", "close": 36.0595, "volume": 863938.0}, {"date": "2017-02-07", "close": 35.6418, "volume": 1678414.0}, {"date": "2017-02-08", "close": 35.9617, "volume": 1994265.0}, {"date": "2017-02-09", "close": 36.1306, "volume": 2560167.0}, {"date": "2017-02-10", "close": 37.0017, "volume": 2099896.0}, {"date": "2017-02-13", "close": 37.0372, "volume": 2285993.0}, {"date": "2017-02-14", "close": 36.8861, "volume": 1693500.0}, {"date": "2017-02-15", "close": 37.2505, "volume": 1532333.0}, {"date": "2017-02-16", "close": 36.7795, "volume": 1359428.0}, {"date": "2017-02-17", "close": 37.6683, "volume": 2271922.0}, {"date": "2017-02-21", "close": 37.8905, "volume": 2429449.0}, {"date": "2017-02-22", "close": 38.0149, "volume": 1382737.0}, {"date": "2017-02-23", "close": 37.7483, "volume": 1472972.0}, {"date": "2017-02-24", "close": 36.9128, "volume": 2535647.0}, {"date": "2017-02-27", "close": 37.7305, "volume": 1860897.0}, {"date": "2017-02-28", "close": 37.4994, "volume": 1762621.0}, {"date": "2017-03-01", "close": 38.2105, "volume": 2101957.0}, {"date": "2017-03-02", "close": 38.3438, "volume": 2023202.0}, {"date": "2017-03-03", "close": 38.1838, "volume": 2013055.0}, {"date": "2017-03-06", "close": 37.2416, "volume": 1722209.0}, {"date": "2017-03-07", "close": 37.055, "volume": 1983261.0}, {"date": "2017-03-08", "close": 37.2772, "volume": 1505147.0}, {"date": "2017-03-09", "close": 36.9394, "volume": 1567024.0}, {"date": "2017-03-10", "close": 37.1439, "volume": 1677807.0}, {"date": "2017-03-13", "close": 37.8727, "volume": 1714498.0}, {"date": "2017-03-14", "close": 38.2371, "volume": 1675137.0}, {"date": "2017-03-15", "close": 39.0637, "volume": 1823428.0}, {"date": "2017-03-16", "close": 38.7971, "volume": 1361412.0}, {"date": "2017-03-17", "close": 38.006, "volume": 2131217.0}, {"date": "2017-03-20", "close": 37.8372, "volume": 1190544.0}, {"date": "2017-03-21", "close": 36.2995, "volume": 1855557.0}, {"date": "2017-03-22", "close": 36.8683, "volume": 2906677.0}, {"date": "2017-03-23", "close": 36.6284, "volume": 1908838.0}, {"date": "2017-03-24", "close": 36.6906, "volume": 1508411.0}, {"date": "2017-03-27", "close": 36.6195, "volume": 1540023.0}, {"date": "2017-03-28", "close": 37.1083, "volume": 2620539.0}, {"date": "2017-03-29", "close": 37.2683, "volume": 1049814.0}, {"date": "2017-03-30", "close": 37.295, "volume": 754255.0}, {"date": "2017-03-31", "close": 37.1439, "volume": 1641954.0}, {"date": "2017-04-03", "close": 35.8551, "volume": 3897002.0}, {"date": "2017-04-04", "close": 34.3885, "volume": 4108145.0}, {"date": "2017-04-05", "close": 33.9352, "volume": 3229618.0}, {"date": "2017-04-06", "close": 33.7664, "volume": 3004755.0}, {"date": "2017-04-07", "close": 33.8019, "volume": 1891293.0}, {"date": "2017-04-10", "close": 33.7752, "volume": 1779699.0}, {"date": "2017-04-11", "close": 33.9974, "volume": 2691802.0}, {"date": "2017-04-12", "close": 34.2996, "volume": 2785077.0}, {"date": "2017-04-13", "close": 33.7841, "volume": 1509619.0}, {"date": "2017-04-17", "close": 34.433, "volume": 1209513.0}, {"date": "2017-04-18", "close": 34.5307, "volume": 1626126.0}, {"date": "2017-04-19", "close": 35.2418, "volume": 2170904.0}, {"date": "2017-04-20", "close": 35.6418, "volume": 2346320.0}, {"date": "2017-04-21", "close": 35.1174, "volume": 1701672.0}, {"date": "2017-04-24", "close": 35.9529, "volume": 1536705.0}, {"date": "2017-04-25", "close": 36.2995, "volume": 1391608.0}, {"date": "2017-04-26", "close": 36.495, "volume": 1890466.0}, {"date": "2017-04-27", "close": 37.455, "volume": 2722316.0}, {"date": "2017-04-28", "close": 37.5794, "volume": 2095947.0}, {"date": "2017-05-01", "close": 38.0327, "volume": 2334572.0}, {"date": "2017-05-02", "close": 36.335, "volume": 3500836.0}, {"date": "2017-05-03", "close": 36.4417, "volume": 2460155.0}, {"date": "2017-05-04", "close": 36.735, "volume": 1716533.0}, {"date": "2017-05-05", "close": 37.0905, "volume": 1376278.0}, {"date": "2017-05-08", "close": 36.9839, "volume": 2136061.0}, {"date": "2017-05-09", "close": 37.2416, "volume": 1721947.0}, {"date": "2017-05-10", "close": 37.455, "volume": 1782453.0}, {"date": "2017-05-11", "close": 37.1794, "volume": 1182698.0}, {"date": "2017-05-12", "close": 37.0194, "volume": 1428776.0}, {"date": "2017-05-15", "close": 37.3483, "volume": 1239547.0}, {"date": "2017-05-16", "close": 37.5172, "volume": 1227337.0}, {"date": "2017-05-17", "close": 35.4996, "volume": 2474016.0}, {"date": "2017-05-18", "close": 35.6684, "volume": 1126930.0}, {"date": "2017-05-19", "close": 35.9084, "volume": 1162224.0}, {"date": "2017-05-22", "close": 36.7706, "volume": 1528322.0}, {"date": "2017-05-23", "close": 36.2817, "volume": 1325467.0}, {"date": "2017-05-24", "close": 36.4861, "volume": 845510.0}, {"date": "2017-05-25", "close": 35.9351, "volume": 1827492.0}, {"date": "2017-05-26", "close": 36.4328, "volume": 977088.0}, {"date": "2017-05-30", "close": 37.4994, "volume": 3181681.0}, {"date": "2017-05-31", "close": 37.7838, "volume": 3022777.0}, {"date": "2017-06-01", "close": 39.4281, "volume": 4323726.0}, {"date": "2017-06-02", "close": 39.3482, "volume": 2222718.0}, {"date": "2017-06-05", "close": 39.3837, "volume": 1031523.0}, {"date": "2017-06-06", "close": 39.0371, "volume": 1241870.0}, {"date": "2017-06-07", "close": 38.8593, "volume": 1711613.0}, {"date": "2017-06-08", "close": 37.7127, "volume": 2469055.0}, {"date": "2017-06-09", "close": 38.1838, "volume": 3003650.0}, {"date": "2017-06-12", "close": 38.806, "volume": 1703654.0}, {"date": "2017-06-13", "close": 39.046, "volume": 1154827.0}, {"date": "2017-06-14", "close": 38.4327, "volume": 1560109.0}, {"date": "2017-06-15", "close": 38.5038, "volume": 1185376.0}, {"date": "2017-06-16", "close": 36.4328, "volume": 3979145.0}, {"date": "2017-06-19", "close": 36.735, "volume": 1854125.0}, {"date": "2017-06-20", "close": 36.2017, "volume": 1522225.0}, {"date": "2017-06-21", "close": 36.4684, "volume": 1441218.0}, {"date": "2017-06-22", "close": 36.3173, "volume": 1007109.0}, {"date": "2017-06-23", "close": 36.6195, "volume": 2708554.0}, {"date": "2017-06-26", "close": 37.2239, "volume": 1874728.0}, {"date": "2017-06-27", "close": 36.5039, "volume": 2059291.0}, {"date": "2017-06-28", "close": 36.5928, "volume": 2411793.0}, {"date": "2017-06-29", "close": 36.655, "volume": 1750955.0}, {"date": "2017-06-30", "close": 37.6505, "volume": 2625264.0}, {"date": "2017-07-03", "close": 38.3793, "volume": 1325693.0}, {"date": "2017-07-05", "close": 38.3793, "volume": 2274007.0}, {"date": "2017-07-06", "close": 38.2194, "volume": 1867322.0}, {"date": "2017-07-07", "close": 39.1882, "volume": 2917492.0}, {"date": "2017-07-10", "close": 40.0681, "volume": 3684516.0}, {"date": "2017-07-11", "close": 40.4681, "volume": 2178419.0}, {"date": "2017-07-12", "close": 40.5392, "volume": 2316760.0}, {"date": "2017-07-13", "close": 41.0636, "volume": 2162467.0}, {"date": "2017-07-14", "close": 41.1169, "volume": 1418113.0}, {"date": "2017-07-17", "close": 41.0814, "volume": 1468885.0}, {"date": "2017-07-18", "close": 41.0547, "volume": 1247095.0}, {"date": "2017-07-19", "close": 41.5613, "volume": 1231028.0}, {"date": "2017-07-20", "close": 41.1436, "volume": 1941112.0}, {"date": "2017-07-21", "close": 39.9259, "volume": 2795246.0}, {"date": "2017-07-24", "close": 39.7481, "volume": 2208974.0}, {"date": "2017-07-25", "close": 40.7436, "volume": 1898712.0}, {"date": "2017-07-26", "close": 40.7614, "volume": 3611153.0}, {"date": "2017-07-27", "close": 41.7924, "volume": 3918608.0}, {"date": "2017-07-28", "close": 41.6946, "volume": 2561241.0}, {"date": "2017-07-31", "close": 41.5435, "volume": 1255008.0}, {"date": "2017-08-01", "close": 40.7347, "volume": 2900996.0}, {"date": "2017-08-02", "close": 41.0191, "volume": 2053436.0}, {"date": "2017-08-03", "close": 40.7792, "volume": 2074133.0}, {"date": "2017-08-04", "close": 41.4902, "volume": 3179111.0}, {"date": "2017-08-07", "close": 41.3302, "volume": 2177100.0}, {"date": "2017-08-08", "close": 41.748, "volume": 2162127.0}, {"date": "2017-08-09", "close": 41.3569, "volume": 1511768.0}, {"date": "2017-08-10", "close": 39.9081, "volume": 2026139.0}, {"date": "2017-08-11", "close": 39.6948, "volume": 1404950.0}, {"date": "2017-08-14", "close": 40.1481, "volume": 2086127.0}, {"date": "2017-08-15", "close": 40.2192, "volume": 1435638.0}, {"date": "2017-08-16", "close": 40.317, "volume": 937129.0}, {"date": "2017-08-17", "close": 39.6504, "volume": 1124332.0}, {"date": "2017-08-18", "close": 39.4104, "volume": 1933913.0}, {"date": "2017-08-21", "close": 39.6592, "volume": 1334947.0}, {"date": "2017-08-22", "close": 39.9348, "volume": 2027535.0}, {"date": "2017-08-23", "close": 39.7392, "volume": 1425091.0}, {"date": "2017-08-24", "close": 39.4193, "volume": 2161366.0}, {"date": "2017-08-25", "close": 39.2504, "volume": 1176850.0}, {"date": "2017-08-28", "close": 39.3304, "volume": 1123329.0}, {"date": "2017-08-29", "close": 39.437, "volume": 1589595.0}, {"date": "2017-08-30", "close": 39.8015, "volume": 5686115.0}, {"date": "2017-08-31", "close": 41.2502, "volume": 2473119.0}, {"date": "2017-09-01", "close": 41.4724, "volume": 1363379.0}, {"date": "2017-09-05", "close": 40.8503, "volume": 1496695.0}, {"date": "2017-09-06", "close": 41.2591, "volume": 1457816.0}, {"date": "2017-09-07", "close": 40.9569, "volume": 1428886.0}, {"date": "2017-09-08", "close": 41.0636, "volume": 903768.0}, {"date": "2017-09-11", "close": 41.7658, "volume": 1367712.0}, {"date": "2017-09-12", "close": 42.2635, "volume": 1077857.0}, {"date": "2017-09-13", "close": 42.3435, "volume": 1298262.0}, {"date": "2017-09-14", "close": 42.9034, "volume": 1473947.0}, {"date": "2017-09-15", "close": 43.339, "volume": 2035629.0}, {"date": "2017-09-18", "close": 43.7034, "volume": 1510753.0}, {"date": "2017-09-19", "close": 43.6323, "volume": 1415017.0}, {"date": "2017-09-20", "close": 43.9611, "volume": 1295958.0}, {"date": "2017-09-21", "close": 44.0767, "volume": 1589228.0}, {"date": "2017-09-22", "close": 44.4056, "volume": 1192888.0}, {"date": "2017-09-25", "close": 44.8855, "volume": 1402933.0}, {"date": "2017-09-26", "close": 45.1966, "volume": 1205490.0}, {"date": "2017-09-27", "close": 44.85, "volume": 1613072.0}, {"date": "2017-09-28", "close": 44.6989, "volume": 2213579.0}, {"date": "2017-09-29", "close": 45.5344, "volume": 2881679.0}, {"date": "2017-10-02", "close": 46.0854, "volume": 2264932.0}, {"date": "2017-10-03", "close": 46.0499, "volume": 1879297.0}, {"date": "2017-10-04", "close": 46.6187, "volume": 1391905.0}, {"date": "2017-10-05", "close": 46.2721, "volume": 1331307.0}, {"date": "2017-10-06", "close": 46.1032, "volume": 1384142.0}, {"date": "2017-10-09", "close": 46.2187, "volume": 525173.0}, {"date": "2017-10-10", "close": 46.2099, "volume": 1040091.0}, {"date": "2017-10-11", "close": 46.2276, "volume": 838193.0}, {"date": "2017-10-12", "close": 45.2588, "volume": 2558394.0}, {"date": "2017-10-13", "close": 45.4455, "volume": 1074080.0}, {"date": "2017-10-16", "close": 46.3698, "volume": 1876449.0}, {"date": "2017-10-17", "close": 46.2365, "volume": 1066325.0}, {"date": "2017-10-18", "close": 46.5654, "volume": 1133074.0}, {"date": "2017-10-19", "close": 46.2632, "volume": 745730.0}, {"date": "2017-10-20", "close": 46.3965, "volume": 1505011.0}, {"date": "2017-10-23", "close": 46.3343, "volume": 1563920.0}, {"date": "2017-10-24", "close": 46.8854, "volume": 1412640.0}, {"date": "2017-10-25", "close": 45.9165, "volume": 2322332.0}, {"date": "2017-10-26", "close": 47.4364, "volume": 2553330.0}, {"date": "2017-10-27", "close": 46.992, "volume": 1291182.0}, {"date": "2017-10-30", "close": 46.5654, "volume": 1491102.0}, {"date": "2017-10-31", "close": 46.8587, "volume": 1083409.0}, {"date": "2017-11-01", "close": 46.8409, "volume": 986595.0}, {"date": "2017-11-02", "close": 47.0187, "volume": 1474007.0}, {"date": "2017-11-03", "close": 47.0809, "volume": 1731661.0}, {"date": "2017-11-06", "close": 46.7876, "volume": 969851.0}, {"date": "2017-11-07", "close": 46.5743, "volume": 1089827.0}, {"date": "2017-11-08", "close": 46.3876, "volume": 1157662.0}, {"date": "2017-11-09", "close": 46.3076, "volume": 1454403.0}, {"date": "2017-11-10", "close": 46.281, "volume": 928154.0}, {"date": "2017-11-13", "close": 46.2454, "volume": 923470.0}, {"date": "2017-11-14", "close": 46.281, "volume": 1449210.0}, {"date": "2017-11-15", "close": 45.9343, "volume": 1063648.0}, {"date": "2017-11-16", "close": 46.2543, "volume": 1124872.0}, {"date": "2017-11-17", "close": 46.1654, "volume": 1875900.0}, {"date": "2017-11-20", "close": 46.5298, "volume": 1366566.0}, {"date": "2017-11-21", "close": 46.7965, "volume": 2770587.0}, {"date": "2017-11-22", "close": 47.0098, "volume": 1327518.0}, {"date": "2017-11-24", "close": 47.0009, "volume": 412107.0}, {"date": "2017-11-27", "close": 47.152, "volume": 1308963.0}, {"date": "2017-11-28", "close": 48.2542, "volume": 973703.0}, {"date": "2017-11-29", "close": 48.7608, "volume": 1183734.0}, {"date": "2017-11-30", "close": 49.4896, "volume": 1999849.0}, {"date": "2017-12-01", "close": 48.8941, "volume": 1376151.0}, {"date": "2017-12-04", "close": 48.2097, "volume": 1363848.0}, {"date": "2017-12-05", "close": 48.3341, "volume": 1895044.0}, {"date": "2017-12-06", "close": 47.152, "volume": 1721448.0}, {"date": "2017-12-07", "close": 47.712, "volume": 946118.0}, {"date": "2017-12-08", "close": 47.7831, "volume": 1044185.0}, {"date": "2017-12-11", "close": 47.6053, "volume": 1392272.0}, {"date": "2017-12-12", "close": 47.4453, "volume": 1368280.0}, {"date": "2017-12-13", "close": 46.5032, "volume": 1208293.0}, {"date": "2017-12-14", "close": 45.8099, "volume": 1566381.0}, {"date": "2017-12-15", "close": 45.801, "volume": 2531872.0}, {"date": "2017-12-18", "close": 46.3876, "volume": 1371394.0}, {"date": "2017-12-19", "close": 46.3965, "volume": 2868528.0}, {"date": "2017-12-20", "close": 47.1609, "volume": 1661415.0}, {"date": "2017-12-21", "close": 46.2187, "volume": 1284876.0}, {"date": "2017-12-22", "close": 45.961, "volume": 749204.0}, {"date": "2017-12-26", "close": 45.7654, "volume": 420143.0}, {"date": "2017-12-27", "close": 45.8366, "volume": 611979.0}, {"date": "2017-12-28", "close": 46.3076, "volume": 653399.0}, {"date": "2017-12-29", "close": 45.4099, "volume": 803161.0}, {"date": "2018-01-02", "close": 46.0232, "volume": 1186902.0}, {"date": "2018-01-03", "close": 46.2543, "volume": 1182346.0}, {"date": "2018-01-04", "close": 47.7564, "volume": 1694153.0}, {"date": "2018-01-05", "close": 49.143, "volume": 2202104.0}, {"date": "2018-01-08", "close": 49.1696, "volume": 1868719.0}, {"date": "2018-01-09", "close": 49.5429, "volume": 1444376.0}, {"date": "2018-01-10", "close": 48.4497, "volume": 1196489.0}, {"date": "2018-01-11", "close": 49.694, "volume": 1191482.0}, {"date": "2018-01-12", "close": 50.8673, "volume": 2346968.0}, {"date": "2018-01-16", "close": 50.0585, "volume": 1630331.0}, {"date": "2018-01-17", "close": 51.4717, "volume": 2015961.0}, {"date": "2018-01-18", "close": 50.7606, "volume": 1272618.0}, {"date": "2018-01-19", "close": 50.6095, "volume": 956125.0}, {"date": "2018-01-22", "close": 50.2007, "volume": 1509460.0}, {"date": "2018-01-23", "close": 49.8718, "volume": 1177087.0}, {"date": "2018-01-24", "close": 50.4318, "volume": 1277583.0}, {"date": "2018-01-25", "close": 50.0051, "volume": 1103996.0}, {"date": "2018-01-26", "close": 50.8051, "volume": 1141520.0}, {"date": "2018-01-29", "close": 50.5029, "volume": 1045896.0}, {"date": "2018-01-30", "close": 50.414, "volume": 940157.0}, {"date": "2018-01-31", "close": 50.0051, "volume": 1104176.0}, {"date": "2018-02-01", "close": 50.1207, "volume": 1014613.0}, {"date": "2018-02-02", "close": 48.4141, "volume": 1234726.0}, {"date": "2018-02-05", "close": 46.5298, "volume": 2170606.0}, {"date": "2018-02-06", "close": 48.1386, "volume": 2671655.0}, {"date": "2018-02-07", "close": 48.8852, "volume": 2417604.0}, {"date": "2018-02-08", "close": 46.1654, "volume": 3527332.0}, {"date": "2018-02-09", "close": 46.7609, "volume": 2343846.0}, {"date": "2018-02-12", "close": 47.0809, "volume": 1709515.0}, {"date": "2018-02-13", "close": 46.4943, "volume": 1487133.0}, {"date": "2018-02-14", "close": 47.5431, "volume": 1504651.0}, {"date": "2018-02-15", "close": 46.8143, "volume": 1774339.0}, {"date": "2018-02-16", "close": 46.4143, "volume": 1363379.0}, {"date": "2018-02-20", "close": 46.4498, "volume": 1316760.0}, {"date": "2018-02-21", "close": 46.2987, "volume": 1743598.0}, {"date": "2018-02-22", "close": 46.4321, "volume": 1448733.0}, {"date": "2018-02-23", "close": 46.5032, "volume": 1000784.0}, {"date": "2018-02-26", "close": 46.1388, "volume": 2139614.0}, {"date": "2018-02-27", "close": 44.5211, "volume": 1988888.0}, {"date": "2018-02-28", "close": 43.6234, "volume": 2191615.0}, {"date": "2018-03-01", "close": 42.9479, "volume": 2850340.0}, {"date": "2018-03-02", "close": 42.6723, "volume": 1794688.0}, {"date": "2018-03-05", "close": 43.3034, "volume": 1655020.0}, {"date": "2018-03-06", "close": 43.4367, "volume": 1009896.0}, {"date": "2018-03-07", "close": 43.419, "volume": 1003843.0}, {"date": "2018-03-08", "close": 44.3078, "volume": 1565615.0}, {"date": "2018-03-09", "close": 45.8277, "volume": 1664142.0}, {"date": "2018-03-12", "close": 45.1255, "volume": 1186479.0}, {"date": "2018-03-13", "close": 45.1788, "volume": 1122958.0}, {"date": "2018-03-14", "close": 44.9655, "volume": 1217415.0}, {"date": "2018-03-15", "close": 45.0455, "volume": 863567.0}, {"date": "2018-03-16", "close": 45.721, "volume": 1990297.0}, {"date": "2018-03-19", "close": 44.9566, "volume": 1084307.0}, {"date": "2018-03-20", "close": 44.5122, "volume": 1228060.0}, {"date": "2018-03-21", "close": 45.401, "volume": 900111.0}, {"date": "2018-03-22", "close": 44.2989, "volume": 2337474.0}, {"date": "2018-03-23", "close": 43.2056, "volume": 1427656.0}, {"date": "2018-03-26", "close": 44.7166, "volume": 1228721.0}, {"date": "2018-03-27", "close": 43.73, "volume": 775292.0}, {"date": "2018-03-28", "close": 43.2412, "volume": 1139262.0}, {"date": "2018-03-29", "close": 44.6455, "volume": 1608498.0}, {"date": "2018-04-02", "close": 43.4101, "volume": 1306028.0}, {"date": "2018-04-03", "close": 44.77, "volume": 1949673.0}, {"date": "2018-04-04", "close": 45.8721, "volume": 1592902.0}, {"date": "2018-04-05", "close": 46.6365, "volume": 1441946.0}, {"date": "2018-04-06", "close": 45.5699, "volume": 1171935.0}, {"date": "2018-04-09", "close": 45.8366, "volume": 1356364.0}, {"date": "2018-04-10", "close": 47.1165, "volume": 1140280.0}, {"date": "2018-04-11", "close": 47.2942, "volume": 1433507.0}, {"date": "2018-04-12", "close": 47.6142, "volume": 1250204.0}, {"date": "2018-04-13", "close": 46.9831, "volume": 1158976.0}, {"date": "2018-04-16", "close": 47.8186, "volume": 1039410.0}, {"date": "2018-04-17", "close": 47.8897, "volume": 1121431.0}, {"date": "2018-04-18", "close": 47.9164, "volume": 1124294.0}, {"date": "2018-04-19", "close": 46.8143, "volume": 1014264.0}, {"date": "2018-04-20", "close": 46.8943, "volume": 1147375.0}, {"date": "2018-04-23", "close": 47.152, "volume": 797130.0}, {"date": "2018-04-24", "close": 46.5209, "volume": 1245392.0}, {"date": "2018-04-25", "close": 47.0276, "volume": 1706384.0}, {"date": "2018-04-26", "close": 46.0499, "volume": 2296353.0}, {"date": "2018-04-27", "close": 44.1034, "volume": 2745476.0}, {"date": "2018-04-30", "close": 43.499, "volume": 2272855.0}, {"date": "2018-05-01", "close": 43.1434, "volume": 3217951.0}, {"date": "2018-05-02", "close": 43.0545, "volume": 1926901.0}, {"date": "2018-05-03", "close": 42.5212, "volume": 1930275.0}, {"date": "2018-05-04", "close": 43.6678, "volume": 866103.0}, {"date": "2018-05-07", "close": 43.7212, "volume": 1550777.0}, {"date": "2018-05-08", "close": 44.1122, "volume": 1232897.0}, {"date": "2018-05-09", "close": 44.3789, "volume": 1447270.0}, {"date": "2018-05-10", "close": 44.8677, "volume": 894906.0}, {"date": "2018-05-11", "close": 44.9833, "volume": 897798.0}, {"date": "2018-05-14", "close": 45.3122, "volume": 1129383.0}, {"date": "2018-05-15", "close": 45.1077, "volume": 1200272.0}, {"date": "2018-05-16", "close": 46.0588, "volume": 1356181.0}, {"date": "2018-05-17", "close": 46.5654, "volume": 1039967.0}, {"date": "2018-05-18", "close": 46.1476, "volume": 772750.0}, {"date": "2018-05-21", "close": 46.5121, "volume": 563700.0}, {"date": "2018-05-22", "close": 46.8143, "volume": 1165376.0}, {"date": "2018-05-23", "close": 46.3698, "volume": 952596.0}, {"date": "2018-05-24", "close": 45.8188, "volume": 1127724.0}, {"date": "2018-05-25", "close": 45.7388, "volume": 1123643.0}, {"date": "2018-05-29", "close": 43.0901, "volume": 3161978.0}, {"date": "2018-05-30", "close": 43.97, "volume": 1291397.0}, {"date": "2018-05-31", "close": 43.3567, "volume": 1896930.0}, {"date": "2018-06-01", "close": 44.3967, "volume": 993138.0}, {"date": "2018-06-04", "close": 44.7611, "volume": 655233.0}, {"date": "2018-06-05", "close": 44.8322, "volume": 1202084.0}, {"date": "2018-06-06", "close": 45.1255, "volume": 999211.0}, {"date": "2018-06-07", "close": 44.6189, "volume": 2055368.0}, {"date": "2018-06-08", "close": 44.4589, "volume": 1409346.0}, {"date": "2018-06-11", "close": 44.69, "volume": 1920838.0}, {"date": "2018-06-12", "close": 43.6501, "volume": 2713781.0}, {"date": "2018-06-13", "close": 43.0101, "volume": 2053783.0}, {"date": "2018-06-14", "close": 43.3923, "volume": 1521933.0}, {"date": "2018-06-15", "close": 42.8679, "volume": 1914106.0}, {"date": "2018-06-18", "close": 42.6457, "volume": 1551807.0}, {"date": "2018-06-19", "close": 41.8902, "volume": 2640968.0}, {"date": "2018-06-20", "close": 41.6858, "volume": 1930151.0}, {"date": "2018-06-21", "close": 40.8325, "volume": 2259800.0}, {"date": "2018-06-22", "close": 40.077, "volume": 3189097.0}, {"date": "2018-06-25", "close": 40.157, "volume": 2062718.0}, {"date": "2018-06-26", "close": 39.9614, "volume": 2317308.0}, {"date": "2018-06-27", "close": 39.6592, "volume": 1547518.0}, {"date": "2018-06-28", "close": 38.8682, "volume": 1972003.0}, {"date": "2018-06-29", "close": 38.3616, "volume": 1489136.0}, {"date": "2018-07-02", "close": 38.886, "volume": 2270580.0}, {"date": "2018-07-03", "close": 38.5838, "volume": 1226803.0}, {"date": "2018-07-05", "close": 39.3215, "volume": 2657780.0}, {"date": "2018-07-06", "close": 39.6326, "volume": 1713252.0}, {"date": "2018-07-09", "close": 40.9569, "volume": 2012607.0}, {"date": "2018-07-10", "close": 41.1258, "volume": 1248429.0}, {"date": "2018-07-11", "close": 39.6592, "volume": 1388692.0}, {"date": "2018-07-12", "close": 39.5526, "volume": 1355992.0}, {"date": "2018-07-13", "close": 40.0681, "volume": 1133115.0}, {"date": "2018-07-16", "close": 39.8726, "volume": 1548941.0}, {"date": "2018-07-17", "close": 40.5925, "volume": 1100329.0}, {"date": "2018-07-18", "close": 40.8858, "volume": 1835368.0}, {"date": "2018-07-19", "close": 40.0237, "volume": 1390376.0}, {"date": "2018-07-20", "close": 39.4193, "volume": 1748837.0}, {"date": "2018-07-23", "close": 39.5792, "volume": 3089158.0}, {"date": "2018-07-24", "close": 39.4904, "volume": 2299842.0}, {"date": "2018-07-25", "close": 39.1259, "volume": 3194281.0}, {"date": "2018-07-26", "close": 39.5259, "volume": 3275327.0}, {"date": "2018-07-27", "close": 40.7081, "volume": 1681442.0}, {"date": "2018-07-30", "close": 40.4947, "volume": 2586748.0}, {"date": "2018-07-31", "close": 40.9036, "volume": 2532582.0}, {"date": "2018-08-01", "close": 39.2593, "volume": 2432017.0}, {"date": "2018-08-02", "close": 39.677, "volume": 1230025.0}, {"date": "2018-08-03", "close": 40.2725, "volume": 1115186.0}, {"date": "2018-08-06", "close": 40.5392, "volume": 1405783.0}, {"date": "2018-08-07", "close": 41.2058, "volume": 1632668.0}, {"date": "2018-08-08", "close": 40.4858, "volume": 1824663.0}, {"date": "2018-08-09", "close": 39.997, "volume": 1481351.0}, {"date": "2018-08-10", "close": 39.0548, "volume": 1279420.0}, {"date": "2018-08-13", "close": 39.0282, "volume": 1722137.0}, {"date": "2018-08-14", "close": 39.3482, "volume": 1717035.0}, {"date": "2018-08-15", "close": 39.1259, "volume": 1435662.0}, {"date": "2018-08-16", "close": 39.5881, "volume": 1435816.0}, {"date": "2018-08-17", "close": 40.2459, "volume": 1291558.0}, {"date": "2018-08-20", "close": 40.7969, "volume": 1382515.0}, {"date": "2018-08-21", "close": 40.8414, "volume": 3000801.0}, {"date": "2018-08-22", "close": 39.4015, "volume": 2216538.0}, {"date": "2018-08-23", "close": 38.9837, "volume": 1879662.0}, {"date": "2018-08-24", "close": 39.4726, "volume": 1691908.0}, {"date": "2018-08-27", "close": 40.8058, "volume": 2354646.0}, {"date": "2018-08-28", "close": 41.0547, "volume": 1659431.0}, {"date": "2018-08-29", "close": 40.1748, "volume": 1564580.0}, {"date": "2018-08-30", "close": 39.5615, "volume": 1563269.0}, {"date": "2018-08-31", "close": 38.9037, "volume": 1710178.0}, {"date": "2018-09-04", "close": 38.9393, "volume": 1982741.0}, {"date": "2018-09-05", "close": 39.357, "volume": 1463690.0}, {"date": "2018-09-06", "close": 39.2593, "volume": 1778013.0}, {"date": "2018-09-07", "close": 38.8149, "volume": 2060516.0}, {"date": "2018-09-10", "close": 39.357, "volume": 1953928.0}, {"date": "2018-09-11", "close": 38.406, "volume": 1869021.0}, {"date": "2018-09-12", "close": 38.8593, "volume": 1215455.0}, {"date": "2018-09-13", "close": 39.4015, "volume": 1285114.0}, {"date": "2018-09-14", "close": 39.8814, "volume": 1569565.0}, {"date": "2018-09-17", "close": 39.2415, "volume": 2076238.0}, {"date": "2018-09-18", "close": 38.2016, "volume": 5558821.0}, {"date": "2018-09-19", "close": 40.1125, "volume": 4847865.0}, {"date": "2018-09-20", "close": 40.6903, "volume": 2751582.0}, {"date": "2018-09-21", "close": 40.2281, "volume": 5618348.0}, {"date": "2018-09-24", "close": 39.5704, "volume": 3008852.0}, {"date": "2018-09-25", "close": 38.6104, "volume": 2141928.0}, {"date": "2018-09-26", "close": 38.5571, "volume": 1344205.0}, {"date": "2018-09-27", "close": 38.0149, "volume": 1449627.0}, {"date": "2018-09-28", "close": 38.0238, "volume": 1372921.0}, {"date": "2018-10-01", "close": 37.8638, "volume": 1871794.0}, {"date": "2018-10-02", "close": 38.4149, "volume": 1818592.0}, {"date": "2018-10-03", "close": 38.806, "volume": 2749917.0}, {"date": "2018-10-04", "close": 38.1838, "volume": 2580744.0}, {"date": "2018-10-05", "close": 37.0639, "volume": 2361929.0}, {"date": "2018-10-08", "close": 37.5438, "volume": 2021448.0}, {"date": "2018-10-09", "close": 36.3528, "volume": 2632756.0}, {"date": "2018-10-10", "close": 34.2908, "volume": 4815487.0}, {"date": "2018-10-11", "close": 33.6597, "volume": 3200300.0}, {"date": "2018-10-12", "close": 33.6419, "volume": 3316314.0}, {"date": "2018-10-15", "close": 33.6597, "volume": 2088803.0}, {"date": "2018-10-16", "close": 34.033, "volume": 2477553.0}, {"date": "2018-10-17", "close": 33.6864, "volume": 2228201.0}, {"date": "2018-10-18", "close": 32.8064, "volume": 3564683.0}, {"date": "2018-10-19", "close": 32.602, "volume": 2347722.0}, {"date": "2018-10-22", "close": 32.5487, "volume": 1904779.0}, {"date": "2018-10-23", "close": 33.393, "volume": 3583662.0}, {"date": "2018-10-24", "close": 31.8109, "volume": 3118025.0}, {"date": "2018-10-25", "close": 33.5264, "volume": 3662524.0}, {"date": "2018-10-26", "close": 33.8197, "volume": 3335480.0}, {"date": "2018-10-29", "close": 35.1618, "volume": 5586415.0}, {"date": "2018-10-30", "close": 34.5752, "volume": 3063629.0}, {"date": "2018-10-31", "close": 35.0285, "volume": 3092173.0}, {"date": "2018-11-01", "close": 36.4773, "volume": 2996928.0}, {"date": "2018-11-02", "close": 35.8906, "volume": 2407356.0}, {"date": "2018-11-05", "close": 35.0018, "volume": 2364581.0}, {"date": "2018-11-06", "close": 35.5351, "volume": 2013568.0}, {"date": "2018-11-07", "close": 35.7484, "volume": 1961214.0}, {"date": "2018-11-08", "close": 35.6773, "volume": 1932750.0}, {"date": "2018-11-09", "close": 34.4774, "volume": 1962802.0}, {"date": "2018-11-12", "close": 33.6864, "volume": 1863317.0}, {"date": "2018-11-13", "close": 33.6419, "volume": 2154016.0}, {"date": "2018-11-14", "close": 34.824, "volume": 2393024.0}, {"date": "2018-11-15", "close": 35.3573, "volume": 2027105.0}, {"date": "2018-11-16", "close": 35.3573, "volume": 2407016.0}, {"date": "2018-11-19", "close": 35.0285, "volume": 1092469.0}, {"date": "2018-11-20", "close": 33.953, "volume": 1447036.0}, {"date": "2018-11-21", "close": 35.064, "volume": 1470570.0}, {"date": "2018-11-23", "close": 35.0907, "volume": 448337.0}, {"date": "2018-11-26", "close": 35.5351, "volume": 1171063.0}, {"date": "2018-11-27", "close": 34.7618, "volume": 1816588.0}, {"date": "2018-11-28", "close": 35.5707, "volume": 1239376.0}, {"date": "2018-11-29", "close": 34.9929, "volume": 1346286.0}, {"date": "2018-11-30", "close": 35.1796, "volume": 2118470.0}, {"date": "2018-12-03", "close": 36.1751, "volume": 2149472.0}, {"date": "2018-12-04", "close": 33.4642, "volume": 2981573.0}, {"date": "2018-12-06", "close": 33.1353, "volume": 2208069.0}, {"date": "2018-12-07", "close": 31.7665, "volume": 1671858.0}, {"date": "2018-12-10", "close": 31.0021, "volume": 2430215.0}, {"date": "2018-12-11", "close": 31.0021, "volume": 1641450.0}, {"date": "2018-12-12", "close": 31.2332, "volume": 1587514.0}, {"date": "2018-12-13", "close": 30.6288, "volume": 2036428.0}, {"date": "2018-12-14", "close": 30.7799, "volume": 1958638.0}, {"date": "2018-12-17", "close": 30.2288, "volume": 2208121.0}, {"date": "2018-12-18", "close": 30.5666, "volume": 2420075.0}, {"date": "2018-12-19", "close": 30.1311, "volume": 1709082.0}, {"date": "2018-12-20", "close": 30.1844, "volume": 2340954.0}, {"date": "2018-12-21", "close": 30.0155, "volume": 4089979.0}, {"date": "2018-12-24", "close": 29.5089, "volume": 761620.0}, {"date": "2018-12-26", "close": 30.5755, "volume": 1615490.0}, {"date": "2018-12-27", "close": 30.9043, "volume": 1354004.0}, {"date": "2018-12-28", "close": 30.6733, "volume": 1577681.0}, {"date": "2018-12-31", "close": 30.8777, "volume": 1228189.0}, {"date": "2019-01-02", "close": 31.2243, "volume": 1297719.0}, {"date": "2019-01-03", "close": 30.2822, "volume": 1552434.0}, {"date": "2019-01-04", "close": 31.4199, "volume": 2524499.0}, {"date": "2019-01-07", "close": 32.2376, "volume": 1612512.0}, {"date": "2019-01-08", "close": 33.2508, "volume": 2043694.0}, {"date": "2019-01-09", "close": 34.3974, "volume": 2422957.0}, {"date": "2019-01-10", "close": 34.9218, "volume": 2296701.0}, {"date": "2019-01-11", "close": 34.8418, "volume": 1698345.0}, {"date": "2019-01-14", "close": 35.0107, "volume": 2202688.0}, {"date": "2019-01-15", "close": 35.1085, "volume": 1056580.0}, {"date": "2019-01-16", "close": 35.224, "volume": 1693243.0}, {"date": "2019-01-17", "close": 35.624, "volume": 1418497.0}, {"date": "2019-01-18", "close": 36.104, "volume": 1585323.0}, {"date": "2019-01-22", "close": 35.5707, "volume": 1527656.0}, {"date": "2019-01-23", "close": 34.8152, "volume": 1126294.0}, {"date": "2019-01-24", "close": 35.6507, "volume": 1658046.0}, {"date": "2019-01-25", "close": 36.4239, "volume": 1508401.0}, {"date": "2019-01-28", "close": 36.0684, "volume": 1177818.0}, {"date": "2019-01-29", "close": 35.9084, "volume": 1033947.0}, {"date": "2019-01-30", "close": 35.9795, "volume": 1898200.0}, {"date": "2019-01-31", "close": 36.3528, "volume": 1741038.0}, {"date": "2019-02-01", "close": 36.6284, "volume": 1771026.0}, {"date": "2019-02-04", "close": 36.4239, "volume": 1670055.0}, {"date": "2019-02-05", "close": 36.3884, "volume": 841508.0}, {"date": "2019-02-06", "close": 36.6106, "volume": 1043959.0}, {"date": "2019-02-07", "close": 34.8596, "volume": 1839986.0}, {"date": "2019-02-08", "close": 34.0241, "volume": 2408459.0}, {"date": "2019-02-11", "close": 34.5041, "volume": 2158475.0}, {"date": "2019-02-12", "close": 35.6773, "volume": 2815248.0}, {"date": "2019-02-13", "close": 35.8906, "volume": 2356323.0}, {"date": "2019-02-14", "close": 36.2106, "volume": 3236306.0}, {"date": "2019-02-15", "close": 37.2594, "volume": 2522198.0}, {"date": "2019-02-19", "close": 37.1439, "volume": 1714790.0}, {"date": "2019-02-20", "close": 37.2061, "volume": 1823692.0}, {"date": "2019-02-21", "close": 36.2817, "volume": 1699453.0}, {"date": "2019-02-22", "close": 37.0461, "volume": 1137041.0}, {"date": "2019-02-25", "close": 37.295, "volume": 1313060.0}, {"date": "2019-02-26", "close": 37.0461, "volume": 1078071.0}, {"date": "2019-02-27", "close": 36.7706, "volume": 948603.0}, {"date": "2019-02-28", "close": 36.0951, "volume": 1630276.0}, {"date": "2019-03-01", "close": 36.3528, "volume": 1233792.0}, {"date": "2019-03-04", "close": 36.2106, "volume": 1182349.0}, {"date": "2019-03-05", "close": 35.9973, "volume": 997783.0}, {"date": "2019-03-06", "close": 35.1618, "volume": 1607359.0}, {"date": "2019-03-07", "close": 34.3263, "volume": 1564464.0}, {"date": "2019-03-08", "close": 33.873, "volume": 1155987.0}, {"date": "2019-03-11", "close": 34.3352, "volume": 1384253.0}, {"date": "2019-03-12", "close": 34.5307, "volume": 1825676.0}, {"date": "2019-03-13", "close": 34.3352, "volume": 987569.0}, {"date": "2019-03-14", "close": 33.4553, "volume": 1112910.0}, {"date": "2019-03-15", "close": 33.6064, "volume": 1705808.0}, {"date": "2019-03-18", "close": 34.1663, "volume": 1234051.0}, {"date": "2019-03-19", "close": 33.9175, "volume": 2105355.0}, {"date": "2019-03-20", "close": 33.0997, "volume": 1770711.0}, {"date": "2019-03-21", "close": 33.5797, "volume": 1149280.0}, {"date": "2019-03-22", "close": 32.2109, "volume": 1227963.0}, {"date": "2019-03-25", "close": 32.3798, "volume": 1431299.0}, {"date": "2019-03-26", "close": 32.7087, "volume": 1202988.0}, {"date": "2019-03-27", "close": 32.9931, "volume": 2138866.0}, {"date": "2019-03-28", "close": 33.6064, "volume": 1899811.0}, {"date": "2019-03-29", "close": 34.1397, "volume": 2053549.0}, {"date": "2019-04-01", "close": 36.0151, "volume": 2260026.0}, {"date": "2019-04-02", "close": 36.1839, "volume": 2157474.0}, {"date": "2019-04-03", "close": 37.0017, "volume": 1795366.0}, {"date": "2019-04-04", "close": 37.6594, "volume": 2505158.0}, {"date": "2019-04-05", "close": 37.4639, "volume": 2071912.0}, {"date": "2019-04-08", "close": 37.8816, "volume": 2811560.0}, {"date": "2019-04-09", "close": 37.1705, "volume": 1278389.0}, {"date": "2019-04-10", "close": 38.0238, "volume": 2048968.0}, {"date": "2019-04-11", "close": 38.0149, "volume": 1327430.0}, {"date": "2019-04-12", "close": 39.3126, "volume": 1802600.0}, {"date": "2019-04-15", "close": 39.0015, "volume": 1062835.0}, {"date": "2019-04-16", "close": 38.9926, "volume": 1524728.0}, {"date": "2019-04-17", "close": 38.6638, "volume": 3005792.0}, {"date": "2019-04-18", "close": 39.1082, "volume": 1198531.0}, {"date": "2019-04-22", "close": 38.8504, "volume": 1186831.0}, {"date": "2019-04-23", "close": 38.7793, "volume": 1349232.0}, {"date": "2019-04-24", "close": 38.7082, "volume": 1552165.0}, {"date": "2019-04-25", "close": 36.9483, "volume": 2633100.0}, {"date": "2019-04-26", "close": 37.7927, "volume": 1852496.0}, {"date": "2019-04-29", "close": 37.3661, "volume": 904338.0}, {"date": "2019-04-30", "close": 37.1261, "volume": 1503721.0}, {"date": "2019-05-01", "close": 36.4861, "volume": 1872877.0}, {"date": "2019-05-02", "close": 36.2995, "volume": 1556997.0}, {"date": "2019-05-03", "close": 36.6995, "volume": 789768.0}, {"date": "2019-05-06", "close": 36.2106, "volume": 1172979.0}, {"date": "2019-05-07", "close": 35.3485, "volume": 1159069.0}, {"date": "2019-05-08", "close": 35.0107, "volume": 1103343.0}, {"date": "2019-05-09", "close": 34.2908, "volume": 1477544.0}, {"date": "2019-05-10", "close": 34.2019, "volume": 958515.0}, {"date": "2019-05-13", "close": 32.5398, "volume": 1684363.0}, {"date": "2019-05-14", "close": 32.4776, "volume": 1435914.0}, {"date": "2019-05-15", "close": 32.8775, "volume": 2223599.0}, {"date": "2019-05-16", "close": 32.5753, "volume": 1597209.0}, {"date": "2019-05-17", "close": 32.2287, "volume": 1415835.0}, {"date": "2019-05-20", "close": 31.9443, "volume": 2216659.0}, {"date": "2019-05-21", "close": 32.7175, "volume": 2133489.0}, {"date": "2019-05-22", "close": 31.3843, "volume": 1573229.0}, {"date": "2019-05-23", "close": 31.5265, "volume": 1977070.0}, {"date": "2019-05-24", "close": 31.6776, "volume": 1321928.0}, {"date": "2019-05-28", "close": 32.3887, "volume": 2454877.0}, {"date": "2019-05-29", "close": 32.0776, "volume": 1901747.0}, {"date": "2019-05-30", "close": 32.6909, "volume": 2103668.0}, {"date": "2019-05-31", "close": 31.5354, "volume": 2497951.0}, {"date": "2019-06-03", "close": 32.9042, "volume": 2669505.0}, {"date": "2019-06-04", "close": 34.0774, "volume": 2162723.0}, {"date": "2019-06-05", "close": 34.5041, "volume": 1862094.0}, {"date": "2019-06-06", "close": 34.6196, "volume": 1354893.0}, {"date": "2019-06-07", "close": 35.3485, "volume": 1575418.0}, {"date": "2019-06-10", "close": 35.8462, "volume": 1529316.0}, {"date": "2019-06-11", "close": 36.3706, "volume": 1287968.0}, {"date": "2019-06-12", "close": 36.0684, "volume": 1620730.0}, {"date": "2019-06-13", "close": 36.5395, "volume": 1316131.0}, {"date": "2019-06-14", "close": 36.3973, "volume": 1267807.0}, {"date": "2019-06-17", "close": 36.4684, "volume": 1323940.0}, {"date": "2019-06-18", "close": 36.8506, "volume": 1395119.0}, {"date": "2019-06-19", "close": 36.8328, "volume": 1296443.0}, {"date": "2019-06-20", "close": 37.5261, "volume": 1531637.0}, {"date": "2019-06-21", "close": 37.3394, "volume": 1972251.0}, {"date": "2019-06-24", "close": 37.0639, "volume": 1092465.0}, {"date": "2019-06-25", "close": 36.8772, "volume": 1162846.0}, {"date": "2019-06-26", "close": 36.9661, "volume": 1887326.0}, {"date": "2019-06-27", "close": 37.4461, "volume": 1290275.0}, {"date": "2019-06-28", "close": 37.3128, "volume": 2950059.0}, {"date": "2019-07-01", "close": 37.2861, "volume": 1853013.0}, {"date": "2019-07-02", "close": 36.5217, "volume": 1714246.0}, {"date": "2019-07-03", "close": 36.1662, "volume": 762672.0}, {"date": "2019-07-05", "close": 36.2373, "volume": 1039601.0}, {"date": "2019-07-08", "close": 35.784, "volume": 1425012.0}, {"date": "2019-07-09", "close": 34.9307, "volume": 1595537.0}, {"date": "2019-07-10", "close": 34.8685, "volume": 1312318.0}, {"date": "2019-07-11", "close": 34.6818, "volume": 1340564.0}, {"date": "2019-07-12", "close": 35.5262, "volume": 1103774.0}, {"date": "2019-07-15", "close": 35.304, "volume": 1318924.0}, {"date": "2019-07-16", "close": 35.8995, "volume": 2308801.0}, {"date": "2019-07-17", "close": 35.0907, "volume": 1422199.0}, {"date": "2019-07-18", "close": 34.9751, "volume": 1156165.0}, {"date": "2019-07-19", "close": 35.5884, "volume": 1910149.0}, {"date": "2019-07-22", "close": 35.5351, "volume": 2174403.0}, {"date": "2019-07-23", "close": 37.0461, "volume": 3197612.0}, {"date": "2019-07-24", "close": 37.7572, "volume": 2380141.0}, {"date": "2019-07-25", "close": 36.0595, "volume": 3449943.0}, {"date": "2019-07-26", "close": 34.8063, "volume": 2910113.0}, {"date": "2019-07-29", "close": 34.5307, "volume": 1961009.0}, {"date": "2019-07-30", "close": 33.8463, "volume": 2874393.0}, {"date": "2019-07-31", "close": 33.5975, "volume": 2190188.0}, {"date": "2019-08-01", "close": 32.2198, "volume": 2114340.0}, {"date": "2019-08-02", "close": 31.8554, "volume": 2011841.0}, {"date": "2019-08-05", "close": 30.6288, "volume": 2384459.0}, {"date": "2019-08-06", "close": 30.5399, "volume": 2353996.0}, {"date": "2019-08-07", "close": 30.5844, "volume": 2222706.0}, {"date": "2019-08-08", "close": 31.091, "volume": 1636261.0}, {"date": "2019-08-09", "close": 30.0511, "volume": 1739870.0}, {"date": "2019-08-12", "close": 29.3489, "volume": 1336311.0}, {"date": "2019-08-13", "close": 29.5444, "volume": 1446875.0}, {"date": "2019-08-14", "close": 27.9979, "volume": 2236537.0}, {"date": "2019-08-15", "close": 27.6246, "volume": 1535715.0}, {"date": "2019-08-16", "close": 28.4423, "volume": 1391941.0}, {"date": "2019-08-19", "close": 28.9045, "volume": 1527267.0}, {"date": "2019-08-20", "close": 28.2201, "volume": 1205635.0}, {"date": "2019-08-21", "close": 28.4956, "volume": 1070477.0}, {"date": "2019-08-22", "close": 28.2645, "volume": 985772.0}, {"date": "2019-08-23", "close": 27.4468, "volume": 2420459.0}, {"date": "2019-08-26", "close": 27.6068, "volume": 1232243.0}, {"date": "2019-08-27", "close": 27.6779, "volume": 1875611.0}, {"date": "2019-08-28", "close": 28.2823, "volume": 1425414.0}, {"date": "2019-08-29", "close": 29.1089, "volume": 1590374.0}, {"date": "2019-08-30", "close": 29.0023, "volume": 1175832.0}, {"date": "2019-09-03", "close": 28.7267, "volume": 1447799.0}, {"date": "2019-09-04", "close": 29.5178, "volume": 1570333.0}, {"date": "2019-09-05", "close": 31.1888, "volume": 2203662.0}, {"date": "2019-09-06", "close": 31.4821, "volume": 1358029.0}, {"date": "2019-09-09", "close": 32.5842, "volume": 1480380.0}, {"date": "2019-09-10", "close": 34.1397, "volume": 2163221.0}, {"date": "2019-09-11", "close": 34.7707, "volume": 2527910.0}, {"date": "2019-09-12", "close": 34.8774, "volume": 1730244.0}, {"date": "2019-09-13", "close": 35.5529, "volume": 2034862.0}, {"date": "2019-09-16", "close": 35.0996, "volume": 1379344.0}, {"date": "2019-09-17", "close": 34.2552, "volume": 2181854.0}, {"date": "2019-09-18", "close": 33.393, "volume": 2340104.0}, {"date": "2019-09-19", "close": 32.9131, "volume": 1506981.0}, {"date": "2019-09-20", "close": 32.682, "volume": 2880923.0}, {"date": "2019-09-23", "close": 32.7175, "volume": 1046582.0}, {"date": "2019-09-24", "close": 32.202, "volume": 1112062.0}, {"date": "2019-09-25", "close": 32.7442, "volume": 1123199.0}, {"date": "2019-09-26", "close": 32.5042, "volume": 1094492.0}, {"date": "2019-09-27", "close": 32.3442, "volume": 1314454.0}, {"date": "2019-09-30", "close": 32.602, "volume": 1282144.0}, {"date": "2019-10-01", "close": 31.9354, "volume": 1395905.0}, {"date": "2019-10-02", "close": 30.8421, "volume": 1579194.0}, {"date": "2019-10-03", "close": 30.9488, "volume": 1348507.0}, {"date": "2019-10-04", "close": 31.2421, "volume": 1293900.0}, {"date": "2019-10-07", "close": 31.0732, "volume": 973065.0}, {"date": "2019-10-08", "close": 30.3266, "volume": 1032238.0}, {"date": "2019-10-09", "close": 30.851, "volume": 1046996.0}, {"date": "2019-10-10", "close": 31.4643, "volume": 1013508.0}, {"date": "2019-10-11", "close": 33.0642, "volume": 1905941.0}, {"date": "2019-10-14", "close": 32.9486, "volume": 968592.0}, {"date": "2019-10-15", "close": 33.5353, "volume": 1076784.0}, {"date": "2019-10-16", "close": 34.0686, "volume": 1894534.0}, {"date": "2019-10-17", "close": 33.793, "volume": 2234429.0}, {"date": "2019-10-18", "close": 34.433, "volume": 1885083.0}, {"date": "2019-10-21", "close": 34.6463, "volume": 1301278.0}, {"date": "2019-10-22", "close": 35.3218, "volume": 1336974.0}, {"date": "2019-10-23", "close": 35.5351, "volume": 1087564.0}, {"date": "2019-10-24", "close": 34.9307, "volume": 949302.0}, {"date": "2019-10-25", "close": 35.304, "volume": 1400784.0}, {"date": "2019-10-28", "close": 35.9173, "volume": 1363959.0}, {"date": "2019-10-29", "close": 35.2773, "volume": 1066571.0}, {"date": "2019-10-30", "close": 34.8685, "volume": 1698927.0}, {"date": "2019-10-31", "close": 37.0461, "volume": 4320474.0}, {"date": "2019-11-01", "close": 38.7971, "volume": 2442693.0}, {"date": "2019-11-04", "close": 40.2636, "volume": 3027978.0}, {"date": "2019-11-05", "close": 40.0503, "volume": 2054232.0}, {"date": "2019-11-06", "close": 39.837, "volume": 1196953.0}, {"date": "2019-11-07", "close": 40.8592, "volume": 1404743.0}, {"date": "2019-11-08", "close": 41.1614, "volume": 1051449.0}, {"date": "2019-11-11", "close": 41.108, "volume": 1035440.0}, {"date": "2019-11-12", "close": 40.6369, "volume": 1283837.0}, {"date": "2019-11-13", "close": 39.7303, "volume": 1593243.0}, {"date": "2019-11-14", "close": 39.4104, "volume": 1078832.0}, {"date": "2019-11-15", "close": 39.6326, "volume": 1015414.0}, {"date": "2019-11-18", "close": 38.8949, "volume": 1593843.0}, {"date": "2019-11-19", "close": 38.6726, "volume": 1604967.0}, {"date": "2019-11-20", "close": 37.3483, "volume": 2061517.0}, {"date": "2019-11-21", "close": 37.6949, "volume": 1568487.0}, {"date": "2019-11-22", "close": 38.0327, "volume": 1375475.0}, {"date": "2019-11-25", "close": 38.6371, "volume": 1341749.0}, {"date": "2019-11-26", "close": 38.0771, "volume": 2011711.0}, {"date": "2019-11-27", "close": 37.7749, "volume": 1142060.0}, {"date": "2019-11-29", "close": 37.375, "volume": 792713.0}, {"date": "2019-12-02", "close": 37.7483, "volume": 1492676.0}, {"date": "2019-12-03", "close": 36.9483, "volume": 1483971.0}, {"date": "2019-12-04", "close": 37.2772, "volume": 1478016.0}, {"date": "2019-12-05", "close": 37.9172, "volume": 1294522.0}, {"date": "2019-12-06", "close": 38.5304, "volume": 1205139.0}, {"date": "2019-12-09", "close": 38.5304, "volume": 1053347.0}, {"date": "2019-12-10", "close": 38.6371, "volume": 989548.0}, {"date": "2019-12-11", "close": 39.046, "volume": 978515.0}, {"date": "2019-12-12", "close": 39.5526, "volume": 2422444.0}, {"date": "2019-12-13", "close": 38.9304, "volume": 1249329.0}, {"date": "2019-12-16", "close": 39.2326, "volume": 1976424.0}, {"date": "2019-12-17", "close": 39.6681, "volume": 1043030.0}, {"date": "2019-12-18", "close": 40.1748, "volume": 1609453.0}, {"date": "2019-12-19", "close": 39.9081, "volume": 1071169.0}, {"date": "2019-12-20", "close": 39.3037, "volume": 2069197.0}, {"date": "2019-12-23", "close": 39.3748, "volume": 876609.0}, {"date": "2019-12-24", "close": 39.0015, "volume": 331543.0}, {"date": "2019-12-26", "close": 38.9393, "volume": 599162.0}, {"date": "2019-12-27", "close": 38.8949, "volume": 665784.0}, {"date": "2019-12-30", "close": 38.5749, "volume": 600400.0}, {"date": "2019-12-31", "close": 38.5571, "volume": 661971.0}, {"date": "2020-01-02", "close": 39.0637, "volume": 1189342.0}, {"date": "2020-01-03", "close": 37.6505, "volume": 1050687.0}, {"date": "2020-01-06", "close": 37.4905, "volume": 848091.0}, {"date": "2020-01-07", "close": 37.7216, "volume": 1383320.0}, {"date": "2020-01-08", "close": 37.9527, "volume": 1071965.0}, {"date": "2020-01-09", "close": 37.2683, "volume": 1190853.0}, {"date": "2020-01-10", "close": 36.815, "volume": 827084.0}, {"date": "2020-01-13", "close": 36.7795, "volume": 1703700.0}, {"date": "2020-01-14", "close": 37.0905, "volume": 1516776.0}, {"date": "2020-01-15", "close": 36.6995, "volume": 1075542.0}, {"date": "2020-01-16", "close": 37.2239, "volume": 1393926.0}, {"date": "2020-01-17", "close": 36.9128, "volume": 1426336.0}, {"date": "2020-01-21", "close": 35.9973, "volume": 1423310.0}, {"date": "2020-01-22", "close": 35.8106, "volume": 1197293.0}, {"date": "2020-01-23", "close": 36.0506, "volume": 1411467.0}, {"date": "2020-01-24", "close": 34.8774, "volume": 853358.0}, {"date": "2020-01-27", "close": 34.0952, "volume": 1651951.0}, {"date": "2020-01-28", "close": 31.491, "volume": 15579020.0}, {"date": "2020-01-29", "close": 31.3665, "volume": 6307914.0}, {"date": "2020-01-30", "close": 31.1621, "volume": 4135775.0}, {"date": "2020-01-31", "close": 30.4777, "volume": 4540789.0}, {"date": "2020-02-03", "close": 30.5577, "volume": 3269713.0}, {"date": "2020-02-04", "close": 30.6021, "volume": 4049345.0}, {"date": "2020-02-05", "close": 31.1443, "volume": 3742553.0}, {"date": "2020-02-06", "close": 30.0066, "volume": 3665375.0}, {"date": "2020-02-07", "close": 29.8378, "volume": 2213955.0}, {"date": "2020-02-10", "close": 29.58, "volume": 1975894.0}, {"date": "2020-02-11", "close": 30.3177, "volume": 2776514.0}, {"date": "2020-02-12", "close": 30.8332, "volume": 4740528.0}, {"date": "2020-02-13", "close": 31.1799, "volume": 5660491.0}, {"date": "2020-02-14", "close": 30.3533, "volume": 5008448.0}, {"date": "2020-02-18", "close": 30.5222, "volume": 3505975.0}, {"date": "2020-02-19", "close": 30.9221, "volume": 3027932.0}, {"date": "2020-02-20", "close": 31.2421, "volume": 2623949.0}, {"date": "2020-02-21", "close": 30.2022, "volume": 2478944.0}, {"date": "2020-02-24", "close": 28.5845, "volume": 5983220.0}, {"date": "2020-02-25", "close": 27.3491, "volume": 6578626.0}, {"date": "2020-02-26", "close": 26.8513, "volume": 3492460.0}, {"date": "2020-02-27", "close": 27.1891, "volume": 6592885.0}, {"date": "2020-02-28", "close": 28.0868, "volume": 6634583.0}, {"date": "2020-03-02", "close": 28.7356, "volume": 4148158.0}, {"date": "2020-03-03", "close": 27.7668, "volume": 5201035.0}, {"date": "2020-03-04", "close": 28.0334, "volume": 4169168.0}, {"date": "2020-03-05", "close": 26.5758, "volume": 3744924.0}, {"date": "2020-03-06", "close": 25.6603, "volume": 5598801.0}, {"date": "2020-03-09", "close": 23.1538, "volume": 4257151.0}, {"date": "2020-03-10", "close": 24.7004, "volume": 5597180.0}, {"date": "2020-03-11", "close": 23.8115, "volume": 5441682.0}, {"date": "2020-03-12", "close": 21.8828, "volume": 4710853.0}, {"date": "2020-03-13", "close": 22.8072, "volume": 4991141.0}, {"date": "2020-03-16", "close": 20.4873, "volume": 4210796.0}, {"date": "2020-03-17", "close": 19.8118, "volume": 5951643.0}, {"date": "2020-03-18", "close": 17.5365, "volume": 3967639.0}, {"date": "2020-03-19", "close": 18.6742, "volume": 4971781.0}, {"date": "2020-03-20", "close": 18.2209, "volume": 4303013.0}, {"date": "2020-03-23", "close": 18.7986, "volume": 3872631.0}, {"date": "2020-03-24", "close": 20.2563, "volume": 4834678.0}, {"date": "2020-03-25", "close": 21.0829, "volume": 5211612.0}, {"date": "2020-03-26", "close": 22.1672, "volume": 4196473.0}, {"date": "2020-03-27", "close": 21.0651, "volume": 3271745.0}, {"date": "2020-03-30", "close": 21.8472, "volume": 3810951.0}, {"date": "2020-03-31", "close": 21.6606, "volume": 7920610.0}, {"date": "2020-04-01", "close": 20.1407, "volume": 4577123.0}, {"date": "2020-04-02", "close": 19.803, "volume": 4104256.0}, {"date": "2020-04-03", "close": 18.923, "volume": 4128794.0}, {"date": "2020-04-06", "close": 21.9806, "volume": 4132728.0}, {"date": "2020-04-07", "close": 21.9272, "volume": 3162238.0}, {"date": "2020-04-08", "close": 22.6916, "volume": 3005044.0}, {"date": "2020-04-09", "close": 22.8783, "volume": 4216498.0}, {"date": "2020-04-13", "close": 23.2516, "volume": 2230838.0}, {"date": "2020-04-14", "close": 24.1671, "volume": 3187726.0}, {"date": "2020-04-15", "close": 23.5271, "volume": 2523594.0}, {"date": "2020-04-16", "close": 23.1538, "volume": 3187715.0}, {"date": "2020-04-17", "close": 23.9804, "volume": 3917337.0}, {"date": "2020-04-20", "close": 22.6827, "volume": 2923794.0}, {"date": "2020-04-21", "close": 22.6739, "volume": 2277907.0}, {"date": "2020-04-22", "close": 22.7983, "volume": 2426878.0}, {"date": "2020-04-23", "close": 23.6871, "volume": 2859369.0}, {"date": "2020-04-24", "close": 24.0693, "volume": 2519161.0}, {"date": "2020-04-27", "close": 24.9403, "volume": 3104472.0}, {"date": "2020-04-28", "close": 25.3759, "volume": 2548424.0}, {"date": "2020-04-29", "close": 26.3714, "volume": 2244192.0}, {"date": "2020-04-30", "close": 25.3936, "volume": 3390670.0}, {"date": "2020-05-01", "close": 24.1404, "volume": 2448677.0}, {"date": "2020-05-04", "close": 24.016, "volume": 2580283.0}, {"date": "2020-05-05", "close": 23.9626, "volume": 2626985.0}, {"date": "2020-05-06", "close": 24.9492, "volume": 9996113.0}, {"date": "2020-05-07", "close": 24.7448, "volume": 4936192.0}, {"date": "2020-05-08", "close": 26.1225, "volume": 3957200.0}, {"date": "2020-05-11", "close": 26.0069, "volume": 5458037.0}, {"date": "2020-05-12", "close": 25.0826, "volume": 2980147.0}, {"date": "2020-05-13", "close": 23.4116, "volume": 3866026.0}, {"date": "2020-05-14", "close": 24.7181, "volume": 6106700.0}, {"date": "2020-05-15", "close": 24.6826, "volume": 3626190.0}, {"date": "2020-05-18", "close": 26.2558, "volume": 2355021.0}, {"date": "2020-05-19", "close": 25.6781, "volume": 3253792.0}, {"date": "2020-05-20", "close": 26.4425, "volume": 3517121.0}, {"date": "2020-05-21", "close": 26.5758, "volume": 2793973.0}, {"date": "2020-05-22", "close": 26.5225, "volume": 3759510.0}, {"date": "2020-05-26", "close": 28.0157, "volume": 4117104.0}, {"date": "2020-05-27", "close": 28.9223, "volume": 5023975.0}, {"date": "2020-05-28", "close": 28.5312, "volume": 4094721.0}, {"date": "2020-05-29", "close": 28.5756, "volume": 4547321.0}, {"date": "2020-06-01", "close": 29.5622, "volume": 2985887.0}, {"date": "2020-06-02", "close": 30.1666, "volume": 3813258.0}, {"date": "2020-06-03", "close": 30.5133, "volume": 4235985.0}, {"date": "2020-06-04", "close": 31.0821, "volume": 3548667.0}, {"date": "2020-06-05", "close": 33.1442, "volume": 5171748.0}, {"date": "2020-06-08", "close": 33.3486, "volume": 2944626.0}, {"date": "2020-06-09", "close": 32.5753, "volume": 3044124.0}, {"date": "2020-06-10", "close": 31.6154, "volume": 3069172.0}, {"date": "2020-06-11", "close": 29.0289, "volume": 3323214.0}, {"date": "2020-06-12", "close": 29.82, "volume": 3084086.0}, {"date": "2020-06-15", "close": 30.0955, "volume": 2575315.0}, {"date": "2020-06-16", "close": 29.8644, "volume": 5756731.0}, {"date": "2020-06-17", "close": 29.6333, "volume": 2855393.0}, {"date": "2020-06-18", "close": 29.5533, "volume": 2584553.0}, {"date": "2020-06-19", "close": 30.4333, "volume": 5361694.0}, {"date": "2020-06-22", "close": 30.4688, "volume": 2392809.0}, {"date": "2020-06-23", "close": 31.4821, "volume": 4147283.0}, {"date": "2020-06-24", "close": 29.4911, "volume": 2242084.0}, {"date": "2020-06-25", "close": 29.7755, "volume": 2321755.0}, {"date": "2020-06-26", "close": 29.5356, "volume": 3111483.0}, {"date": "2020-06-29", "close": 31.1799, "volume": 2494559.0}, {"date": "2020-06-30", "close": 31.3754, "volume": 2938818.0}, {"date": "2020-07-01", "close": 30.4333, "volume": 2593309.0}, {"date": "2020-07-02", "close": 31.2776, "volume": 2545943.0}, {"date": "2020-07-06", "close": 31.4199, "volume": 2171341.0}, {"date": "2020-07-07", "close": 31.1443, "volume": 2129613.0}, {"date": "2020-07-08", "close": 31.0466, "volume": 1947423.0}, {"date": "2020-07-09", "close": 30.5755, "volume": 1653258.0}, {"date": "2020-07-10", "close": 31.5621, "volume": 2332498.0}, {"date": "2020-07-13", "close": 31.331, "volume": 2891871.0}, {"date": "2020-07-14", "close": 32.2465, "volume": 2022014.0}, {"date": "2020-07-15", "close": 33.3842, "volume": 2891542.0}, {"date": "2020-07-16", "close": 33.5708, "volume": 2303529.0}, {"date": "2020-07-17", "close": 33.3219, "volume": 4694366.0}, {"date": "2020-07-20", "close": 33.5708, "volume": 3128129.0}, {"date": "2020-07-21", "close": 33.5086, "volume": 3139390.0}, {"date": "2020-07-22", "close": 34.0508, "volume": 1687546.0}, {"date": "2020-07-23", "close": 34.4241, "volume": 3269781.0}, {"date": "2020-07-24", "close": 34.0952, "volume": 1427734.0}, {"date": "2020-07-27", "close": 34.6463, "volume": 1388134.0}, {"date": "2020-07-28", "close": 34.2197, "volume": 2232985.0}, {"date": "2020-07-29", "close": 34.593, "volume": 1905989.0}, {"date": "2020-07-30", "close": 32.9842, "volume": 2265333.0}, {"date": "2020-07-31", "close": 32.5309, "volume": 3299447.0}, {"date": "2020-08-03", "close": 32.8242, "volume": 2186434.0}, {"date": "2020-08-04", "close": 33.0286, "volume": 4742800.0}, {"date": "2020-08-05", "close": 34.4152, "volume": 5347774.0}, {"date": "2020-08-06", "close": 34.3796, "volume": 3684442.0}, {"date": "2020-08-07", "close": 34.5841, "volume": 2203448.0}, {"date": "2020-08-10", "close": 35.9884, "volume": 3065945.0}, {"date": "2020-08-11", "close": 37.0994, "volume": 3155787.0}, {"date": "2020-08-12", "close": 36.895, "volume": 3282948.0}, {"date": "2020-08-13", "close": 36.4062, "volume": 1598792.0}, {"date": "2020-08-14", "close": 37.1439, "volume": 2737787.0}, {"date": "2020-08-17", "close": 36.9661, "volume": 1936789.0}, {"date": "2020-08-18", "close": 36.6284, "volume": 1430169.0}, {"date": "2020-08-19", "close": 36.4506, "volume": 2227538.0}, {"date": "2020-08-20", "close": 36.1395, "volume": 2492200.0}, {"date": "2020-08-21", "close": 36.0773, "volume": 1484089.0}, {"date": "2020-08-24", "close": 36.7795, "volume": 1954165.0}, {"date": "2020-08-25", "close": 36.4417, "volume": 2186436.0}, {"date": "2020-08-26", "close": 36.9128, "volume": 3214665.0}, {"date": "2020-08-27", "close": 36.2284, "volume": 3536080.0}, {"date": "2020-08-28", "close": 36.8239, "volume": 2252865.0}, {"date": "2020-08-31", "close": 36.0773, "volume": 3361198.0}, {"date": "2020-09-01", "close": 36.9572, "volume": 2673785.0}, {"date": "2020-09-02", "close": 38.1571, "volume": 2950541.0}, {"date": "2020-09-03", "close": 37.5083, "volume": 2932980.0}, {"date": "2020-09-04", "close": 37.3927, "volume": 2322851.0}, {"date": "2020-09-08", "close": 36.9839, "volume": 2653492.0}, {"date": "2020-09-09", "close": 37.5883, "volume": 1923015.0}, {"date": "2020-09-10", "close": 37.0283, "volume": 2064528.0}, {"date": "2020-09-11", "close": 37.6594, "volume": 2667087.0}, {"date": "2020-09-14", "close": 38.0594, "volume": 3062989.0}, {"date": "2020-09-15", "close": 37.5705, "volume": 2094660.0}, {"date": "2020-09-16", "close": 35.1618, "volume": 4773686.0}, {"date": "2020-09-17", "close": 35.1796, "volume": 3802333.0}, {"date": "2020-09-18", "close": 34.6641, "volume": 3488226.0}, {"date": "2020-09-21", "close": 33.2508, "volume": 2671264.0}, {"date": "2020-09-22", "close": 33.2508, "volume": 2257664.0}, {"date": "2020-09-23", "close": 33.2419, "volume": 2092477.0}, {"date": "2020-09-24", "close": 32.9131, "volume": 2230967.0}, {"date": "2020-09-25", "close": 32.7175, "volume": 1591978.0}, {"date": "2020-09-28", "close": 33.7841, "volume": 3221735.0}, {"date": "2020-09-29", "close": 33.8019, "volume": 1662728.0}, {"date": "2020-09-30", "close": 34.433, "volume": 4094354.0}, {"date": "2020-10-01", "close": 35.144, "volume": 6720869.0}, {"date": "2020-10-02", "close": 34.8418, "volume": 4556165.0}, {"date": "2020-10-05", "close": 36.335, "volume": 4653640.0}, {"date": "2020-10-06", "close": 35.4996, "volume": 12487510.0}, {"date": "2020-10-07", "close": 36.9217, "volume": 3384342.0}, {"date": "2020-10-08", "close": 35.6329, "volume": 4119997.0}, {"date": "2020-10-09", "close": 35.2151, "volume": 3263927.0}, {"date": "2020-10-12", "close": 35.0374, "volume": 1870534.0}, {"date": "2020-10-13", "close": 34.6196, "volume": 2134351.0}, {"date": "2020-10-14", "close": 34.273, "volume": 2522247.0}, {"date": "2020-10-15", "close": 34.8507, "volume": 2210751.0}, {"date": "2020-10-16", "close": 34.3885, "volume": 1909767.0}, {"date": "2020-10-19", "close": 34.3619, "volume": 3352478.0}, {"date": "2020-10-20", "close": 34.9218, "volume": 3247716.0}, {"date": "2020-10-21", "close": 35.2151, "volume": 3405128.0}, {"date": "2020-10-22", "close": 35.7218, "volume": 4009713.0}, {"date": "2020-10-23", "close": 35.3307, "volume": 2350986.0}, {"date": "2020-10-26", "close": 34.2019, "volume": 3114028.0}, {"date": "2020-10-27", "close": 33.3664, "volume": 3063731.0}, {"date": "2020-10-28", "close": 32.5753, "volume": 2871712.0}, {"date": "2020-10-29", "close": 31.4999, "volume": 5028531.0}, {"date": "2020-10-30", "close": 31.091, "volume": 2994826.0}, {"date": "2020-11-02", "close": 31.6421, "volume": 2930713.0}, {"date": "2020-11-03", "close": 32.2998, "volume": 3418140.0}, {"date": "2020-11-04", "close": 31.8554, "volume": 2615226.0}, {"date": "2020-11-05", "close": 32.9042, "volume": 2631836.0}, {"date": "2020-11-06", "close": 32.3798, "volume": 2831958.0}, {"date": "2020-11-09", "close": 33.7664, "volume": 2913050.0}, {"date": "2020-11-10", "close": 34.4863, "volume": 3407746.0}, {"date": "2020-11-11", "close": 34.273, "volume": 1685142.0}, {"date": "2020-11-12", "close": 32.2376, "volume": 5024128.0}, {"date": "2020-11-13", "close": 33.473, "volume": 3398263.0}, {"date": "2020-11-16", "close": 34.433, "volume": 2109450.0}, {"date": "2020-11-17", "close": 33.7752, "volume": 1881870.0}, {"date": "2020-11-18", "close": 34.0952, "volume": 2437193.0}, {"date": "2020-11-19", "close": 33.5175, "volume": 2322298.0}, {"date": "2020-11-20", "close": 33.3842, "volume": 2004808.0}, {"date": "2020-11-23", "close": 34.7174, "volume": 3321172.0}, {"date": "2020-11-24", "close": 35.9706, "volume": 2375501.0}, {"date": "2020-11-25", "close": 34.7618, "volume": 1468284.0}, {"date": "2020-11-27", "close": 35.1085, "volume": 862765.0}, {"date": "2020-11-30", "close": 34.5307, "volume": 4144983.0}, {"date": "2020-12-01", "close": 34.4063, "volume": 2478885.0}, {"date": "2020-12-02", "close": 34.3174, "volume": 1587966.0}, {"date": "2020-12-03", "close": 34.3885, "volume": 1551751.0}, {"date": "2020-12-04", "close": 35.4373, "volume": 2033160.0}, {"date": "2020-12-07", "close": 34.8596, "volume": 2225160.0}, {"date": "2020-12-08", "close": 34.9751, "volume": 3572277.0}, {"date": "2020-12-09", "close": 35.4284, "volume": 2718690.0}, {"date": "2020-12-10", "close": 34.0241, "volume": 2516240.0}, {"date": "2020-12-11", "close": 32.4598, "volume": 3645584.0}, {"date": "2020-12-14", "close": 32.2998, "volume": 3371812.0}, {"date": "2020-12-15", "close": 33.5086, "volume": 2225056.0}, {"date": "2020-12-16", "close": 34.1397, "volume": 2050862.0}, {"date": "2020-12-17", "close": 34.6641, "volume": 2238380.0}, {"date": "2020-12-18", "close": 34.3263, "volume": 5467604.0}, {"date": "2020-12-21", "close": 34.2552, "volume": 2020901.0}, {"date": "2020-12-22", "close": 34.7618, "volume": 2363016.0}, {"date": "2020-12-23", "close": 35.2151, "volume": 1620656.0}, {"date": "2020-12-24", "close": 34.6285, "volume": 567107.0}, {"date": "2020-12-28", "close": 34.8774, "volume": 998604.0}, {"date": "2020-12-29", "close": 34.2641, "volume": 1078437.0}, {"date": "2020-12-30", "close": 34.8329, "volume": 1475671.0}, {"date": "2020-12-31", "close": 34.3441, "volume": 1211958.0}, {"date": "2021-01-04", "close": 33.8286, "volume": 1838490.0}, {"date": "2021-01-05", "close": 34.6285, "volume": 1693576.0}, {"date": "2021-01-06", "close": 35.704, "volume": 2736427.0}, {"date": "2021-01-07", "close": 36.5306, "volume": 2259229.0}, {"date": "2021-01-08", "close": 35.8106, "volume": 2059449.0}, {"date": "2021-01-11", "close": 35.7129, "volume": 1294931.0}, {"date": "2021-01-12", "close": 36.5928, "volume": 3152610.0}, {"date": "2021-01-13", "close": 35.6862, "volume": 2246763.0}, {"date": "2021-01-14", "close": 35.1974, "volume": 2819675.0}, {"date": "2021-01-15", "close": 34.3085, "volume": 4637976.0}, {"date": "2021-01-19", "close": 34.9307, "volume": 2374121.0}, {"date": "2021-01-20", "close": 36.335, "volume": 2263509.0}, {"date": "2021-01-21", "close": 38.7526, "volume": 4586542.0}, {"date": "2021-01-22", "close": 38.0416, "volume": 2198493.0}, {"date": "2021-01-25", "close": 38.6726, "volume": 2194886.0}, {"date": "2021-01-26", "close": 39.0726, "volume": 3178442.0}, {"date": "2021-01-27", "close": 39.9081, "volume": 7918718.0}, {"date": "2021-01-28", "close": 37.6949, "volume": 3088687.0}, {"date": "2021-01-29", "close": 37.3216, "volume": 2735006.0}, {"date": "2021-02-01", "close": 37.4016, "volume": 3116717.0}, {"date": "2021-02-02", "close": 36.7439, "volume": 2003641.0}, {"date": "2021-02-03", "close": 37.9527, "volume": 2344889.0}, {"date": "2021-02-04", "close": 37.9616, "volume": 2035464.0}, {"date": "2021-02-05", "close": 38.3082, "volume": 1861113.0}, {"date": "2021-02-08", "close": 38.6104, "volume": 2440009.0}, {"date": "2021-02-09", "close": 38.1394, "volume": 1469893.0}, {"date": "2021-02-10", "close": 38.8326, "volume": 2805825.0}, {"date": "2021-02-11", "close": 38.0771, "volume": 3961580.0}, {"date": "2021-02-12", "close": 37.3216, "volume": 2690093.0}, {"date": "2021-02-16", "close": 38.9126, "volume": 3875199.0}, {"date": "2021-02-17", "close": 39.6148, "volume": 4879228.0}, {"date": "2021-02-18", "close": 38.2727, "volume": 2620610.0}, {"date": "2021-02-19", "close": 38.7171, "volume": 2476613.0}, {"date": "2021-02-22", "close": 39.677, "volume": 1909835.0}, {"date": "2021-02-23", "close": 39.8903, "volume": 2966518.0}, {"date": "2021-02-24", "close": 40.8858, "volume": 2750083.0}, {"date": "2021-02-25", "close": 40.0948, "volume": 1893750.0}, {"date": "2021-02-26", "close": 39.997, "volume": 3216716.0}, {"date": "2021-03-01", "close": 40.2014, "volume": 1844106.0}, {"date": "2021-03-02", "close": 41.0814, "volume": 2016705.0}, {"date": "2021-03-03", "close": 42.0591, "volume": 3202342.0}, {"date": "2021-03-04", "close": 41.3391, "volume": 2167671.0}, {"date": "2021-03-05", "close": 43.4101, "volume": 3681575.0}, {"date": "2021-03-08", "close": 44.1833, "volume": 3276748.0}, {"date": "2021-03-09", "close": 43.4723, "volume": 3071812.0}, {"date": "2021-03-10", "close": 44.3522, "volume": 2360885.0}, {"date": "2021-03-11", "close": 43.6856, "volume": 2547297.0}, {"date": "2021-03-12", "close": 44.7344, "volume": 1684178.0}, {"date": "2021-03-15", "close": 44.93, "volume": 1789466.0}, {"date": "2021-03-16", "close": 43.3479, "volume": 1503388.0}, {"date": "2021-03-17", "close": 44.1389, "volume": 2532924.0}, {"date": "2021-03-18", "close": 42.8057, "volume": 2067670.0}, {"date": "2021-03-19", "close": 43.5701, "volume": 4667168.0}, {"date": "2021-03-22", "close": 42.779, "volume": 2138057.0}, {"date": "2021-03-23", "close": 39.3748, "volume": 3513862.0}, {"date": "2021-03-24", "close": 38.6638, "volume": 3268199.0}, {"date": "2021-03-25", "close": 38.8415, "volume": 2793003.0}, {"date": "2021-03-26", "close": 40.6547, "volume": 3438698.0}, {"date": "2021-03-29", "close": 40.2636, "volume": 2662749.0}, {"date": "2021-03-30", "close": 41.3569, "volume": 1882640.0}, {"date": "2021-03-31", "close": 41.2058, "volume": 1613074.0}, {"date": "2021-04-01", "close": 41.1525, "volume": 1844343.0}, {"date": "2021-04-05", "close": 41.588, "volume": 1675219.0}, {"date": "2021-04-06", "close": 41.4813, "volume": 1808105.0}, {"date": "2021-04-07", "close": 40.4414, "volume": 2493418.0}, {"date": "2021-04-08", "close": 40.8858, "volume": 1982400.0}, {"date": "2021-04-09", "close": 41.3125, "volume": 1412927.0}, {"date": "2021-04-12", "close": 42.2902, "volume": 2485282.0}, {"date": "2021-04-13", "close": 41.9346, "volume": 2083280.0}, {"date": "2021-04-14", "close": 42.1835, "volume": 1689054.0}, {"date": "2021-04-15", "close": 42.5568, "volume": 1821422.0}, {"date": "2021-04-16", "close": 43.5167, "volume": 2512006.0}, {"date": "2021-04-19", "close": 43.8367, "volume": 2110041.0}, {"date": "2021-04-20", "close": 42.6012, "volume": 1909858.0}, {"date": "2021-04-21", "close": 44.5655, "volume": 2366714.0}, {"date": "2021-04-22", "close": 44.0322, "volume": 1913941.0}, {"date": "2021-04-23", "close": 45.3033, "volume": 1763643.0}, {"date": "2021-04-26", "close": 44.8766, "volume": 1667826.0}, {"date": "2021-04-27", "close": 44.5389, "volume": 1632580.0}, {"date": "2021-04-28", "close": 44.85, "volume": 1235819.0}, {"date": "2021-04-29", "close": 43.8723, "volume": 2117934.0}, {"date": "2021-04-30", "close": 43.179, "volume": 1878959.0}, {"date": "2021-05-03", "close": 43.7834, "volume": 2074847.0}, {"date": "2021-05-04", "close": 43.1079, "volume": 2052478.0}, {"date": "2021-05-05", "close": 45.4366, "volume": 1601577.0}, {"date": "2021-05-06", "close": 46.4232, "volume": 2065568.0}, {"date": "2021-05-07", "close": 47.8186, "volume": 2328898.0}, {"date": "2021-05-10", "close": 47.0454, "volume": 2029321.0}, {"date": "2021-05-11", "close": 45.9077, "volume": 1745993.0}, {"date": "2021-05-12", "close": 44.2189, "volume": 1701031.0}, {"date": "2021-05-13", "close": 45.1077, "volume": 1481692.0}, {"date": "2021-05-14", "close": 45.7121, "volume": 1249604.0}, {"date": "2021-05-17", "close": 45.9077, "volume": 1194127.0}, {"date": "2021-05-18", "close": 45.4455, "volume": 1316835.0}, {"date": "2021-05-19", "close": 44.4589, "volume": 2015123.0}, {"date": "2021-05-20", "close": 44.21, "volume": 2042505.0}, {"date": "2021-05-21", "close": 44.8944, "volume": 1539059.0}, {"date": "2021-05-24", "close": 44.5744, "volume": 1084961.0}, {"date": "2021-05-25", "close": 44.2633, "volume": 1412939.0}, {"date": "2021-05-26", "close": 44.9033, "volume": 1658473.0}, {"date": "2021-05-27", "close": 45.7032, "volume": 3860061.0}, {"date": "2021-05-28", "close": 45.5877, "volume": 1285732.0}, {"date": "2021-06-01", "close": 47.072, "volume": 1518890.0}, {"date": "2021-06-02", "close": 47.472, "volume": 2203628.0}, {"date": "2021-06-03", "close": 48.263, "volume": 2948639.0}, {"date": "2021-06-04", "close": 48.3964, "volume": 1952883.0}, {"date": "2021-06-07", "close": 47.2053, "volume": 1976396.0}, {"date": "2021-06-08", "close": 47.632, "volume": 1514356.0}, {"date": "2021-06-09", "close": 47.2142, "volume": 1367236.0}, {"date": "2021-06-10", "close": 46.441, "volume": 1387905.0}, {"date": "2021-06-11", "close": 47.0276, "volume": 1113218.0}, {"date": "2021-06-14", "close": 46.1921, "volume": 1271261.0}, {"date": "2021-06-15", "close": 46.2987, "volume": 1184409.0}, {"date": "2021-06-16", "close": 45.6677, "volume": 1525181.0}, {"date": "2021-06-17", "close": 43.9523, "volume": 2289130.0}, {"date": "2021-06-18", "close": 42.2902, "volume": 3302755.0}, {"date": "2021-06-21", "close": 43.1079, "volume": 1885084.0}, {"date": "2021-06-22", "close": 43.099, "volume": 2159255.0}, {"date": "2021-06-23", "close": 43.0545, "volume": 1415806.0}, {"date": "2021-06-24", "close": 43.3479, "volume": 1494135.0}, {"date": "2021-06-25", "close": 43.5078, "volume": 2523130.0}, {"date": "2021-06-28", "close": 42.5924, "volume": 1330522.0}, {"date": "2021-06-29", "close": 42.9834, "volume": 1183963.0}, {"date": "2021-06-30", "close": 43.1434, "volume": 1296773.0}, {"date": "2021-07-01", "close": 43.6678, "volume": 1311382.0}, {"date": "2021-07-02", "close": 43.6678, "volume": 1148864.0}, {"date": "2021-07-06", "close": 42.5035, "volume": 2112374.0}, {"date": "2021-07-07", "close": 41.8369, "volume": 1588868.0}, {"date": "2021-07-08", "close": 41.4369, "volume": 1730602.0}, {"date": "2021-07-09", "close": 42.4857, "volume": 1578234.0}, {"date": "2021-07-12", "close": 42.7701, "volume": 1686415.0}, {"date": "2021-07-13", "close": 42.2724, "volume": 1793617.0}, {"date": "2021-07-14", "close": 42.1657, "volume": 1756462.0}, {"date": "2021-07-15", "close": 42.0679, "volume": 1827312.0}, {"date": "2021-07-16", "close": 40.8592, "volume": 1729574.0}, {"date": "2021-07-19", "close": 40.1659, "volume": 2303712.0}, {"date": "2021-07-20", "close": 41.8013, "volume": 1805865.0}, {"date": "2021-07-21", "close": 42.2013, "volume": 1427588.0}, {"date": "2021-07-22", "close": 41.3036, "volume": 1562788.0}, {"date": "2021-07-23", "close": 41.7746, "volume": 1289213.0}, {"date": "2021-07-26", "close": 42.4413, "volume": 1233266.0}, {"date": "2021-07-27", "close": 42.1035, "volume": 1459677.0}, {"date": "2021-07-28", "close": 42.3968, "volume": 879339.0}, {"date": "2021-07-29", "close": 43.4634, "volume": 1342226.0}, {"date": "2021-07-30", "close": 43.5345, "volume": 1841523.0}, {"date": "2021-08-02", "close": 43.3656, "volume": 1445563.0}, {"date": "2021-08-03", "close": 43.8723, "volume": 2021588.0}, {"date": "2021-08-04", "close": 41.5613, "volume": 2959488.0}, {"date": "2021-08-05", "close": 41.348, "volume": 1620084.0}, {"date": "2021-08-06", "close": 40.477, "volume": 2849424.0}, {"date": "2021-08-09", "close": 40.5125, "volume": 1792464.0}, {"date": "2021-08-10", "close": 40.7614, "volume": 1328805.0}, {"date": "2021-08-11", "close": 41.5969, "volume": 1505655.0}, {"date": "2021-08-12", "close": 41.1258, "volume": 1390104.0}, {"date": "2021-08-13", "close": 40.5392, "volume": 1037210.0}, {"date": "2021-08-16", "close": 40.5303, "volume": 1377225.0}, {"date": "2021-08-17", "close": 39.7215, "volume": 1973779.0}, {"date": "2021-08-18", "close": 39.3393, "volume": 1128220.0}, {"date": "2021-08-19", "close": 37.7927, "volume": 1702591.0}, {"date": "2021-08-20", "close": 37.7572, "volume": 1552546.0}, {"date": "2021-08-23", "close": 37.6861, "volume": 2587975.0}, {"date": "2021-08-24", "close": 38.566, "volume": 1807670.0}, {"date": "2021-08-25", "close": 38.3438, "volume": 1780082.0}, {"date": "2021-08-26", "close": 37.8016, "volume": 1564045.0}, {"date": "2021-08-27", "close": 38.6549, "volume": 1444887.0}, {"date": "2021-08-30", "close": 38.1838, "volume": 1113528.0}, {"date": "2021-08-31", "close": 37.9349, "volume": 2381217.0}, {"date": "2021-09-01", "close": 37.8283, "volume": 1697981.0}, {"date": "2021-09-02", "close": 38.566, "volume": 1689060.0}, {"date": "2021-09-03", "close": 38.3438, "volume": 952357.0}, {"date": "2021-09-07", "close": 38.2727, "volume": 1123462.0}, {"date": "2021-09-08", "close": 37.5438, "volume": 1076080.0}, {"date": "2021-09-09", "close": 37.8638, "volume": 1584863.0}, {"date": "2021-09-10", "close": 38.0949, "volume": 1452828.0}, {"date": "2021-09-13", "close": 38.9037, "volume": 1496358.0}, {"date": "2021-09-14", "close": 38.1749, "volume": 1484081.0}, {"date": "2021-09-15", "close": 38.8682, "volume": 1539164.0}, {"date": "2021-09-16", "close": 38.4238, "volume": 2251484.0}, {"date": "2021-09-17", "close": 38.1482, "volume": 3607906.0}, {"date": "2021-09-20", "close": 36.7617, "volume": 2443979.0}, {"date": "2021-09-21", "close": 36.9394, "volume": 2575058.0}, {"date": "2021-09-22", "close": 37.9527, "volume": 1780731.0}, {"date": "2021-09-23", "close": 38.8949, "volume": 2944960.0}, {"date": "2021-09-24", "close": 38.9571, "volume": 1917746.0}, {"date": "2021-09-27", "close": 39.357, "volume": 2006331.0}, {"date": "2021-09-28", "close": 39.757, "volume": 2412944.0}, {"date": "2021-09-29", "close": 39.3215, "volume": 1065792.0}, {"date": "2021-09-30", "close": 38.406, "volume": 1716589.0}, {"date": "2021-10-01", "close": 38.9571, "volume": 1093837.0}, {"date": "2021-10-04", "close": 39.597, "volume": 1905920.0}, {"date": "2021-10-05", "close": 40.2903, "volume": 2031815.0}, {"date": "2021-10-06", "close": 38.9748, "volume": 2471737.0}, {"date": "2021-10-07", "close": 40.6903, "volume": 1964554.0}, {"date": "2021-10-08", "close": 41.4636, "volume": 1905411.0}, {"date": "2021-10-11", "close": 41.7035, "volume": 1600074.0}, {"date": "2021-10-12", "close": 42.0591, "volume": 1678205.0}, {"date": "2021-10-13", "close": 41.8813, "volume": 1702778.0}, {"date": "2021-10-14", "close": 42.6546, "volume": 1350786.0}, {"date": "2021-10-15", "close": 41.8013, "volume": 2394502.0}, {"date": "2021-10-18", "close": 40.7969, "volume": 2708487.0}, {"date": "2021-10-19", "close": 40.7258, "volume": 1829246.0}, {"date": "2021-10-20", "close": 40.6903, "volume": 2599960.0}, {"date": "2021-10-21", "close": 40.868, "volume": 1222950.0}, {"date": "2021-10-22", "close": 40.0681, "volume": 1180171.0}, {"date": "2021-10-25", "close": 40.4325, "volume": 1335175.0}, {"date": "2021-10-26", "close": 39.1437, "volume": 1764958.0}, {"date": "2021-10-27", "close": 39.7392, "volume": 1496323.0}, {"date": "2021-10-28", "close": 40.2903, "volume": 964689.0}, {"date": "2021-10-29", "close": 40.0592, "volume": 1808890.0}, {"date": "2021-11-01", "close": 41.4102, "volume": 1310882.0}, {"date": "2021-11-02", "close": 41.8191, "volume": 3000477.0}, {"date": "2021-11-03", "close": 41.7835, "volume": 3551797.0}, {"date": "2021-11-04", "close": 41.3924, "volume": 2622769.0}, {"date": "2021-11-05", "close": 41.6858, "volume": 2133763.0}, {"date": "2021-11-08", "close": 41.5702, "volume": 1870389.0}, {"date": "2021-11-09", "close": 41.3302, "volume": 1304076.0}, {"date": "2021-11-10", "close": 41.7835, "volume": 1539490.0}, {"date": "2021-11-11", "close": 41.988, "volume": 1530100.0}, {"date": "2021-11-12", "close": 42.8857, "volume": 1712823.0}, {"date": "2021-11-15", "close": 43.1523, "volume": 1406998.0}, {"date": "2021-11-16", "close": 43.019, "volume": 1837269.0}, {"date": "2021-11-17", "close": 42.6368, "volume": 1472032.0}, {"date": "2021-11-18", "close": 41.588, "volume": 3029856.0}, {"date": "2021-11-19", "close": 40.7614, "volume": 3304144.0}, {"date": "2021-11-22", "close": 42.1124, "volume": 2310141.0}, {"date": "2021-11-23", "close": 42.4324, "volume": 1887534.0}, {"date": "2021-11-24", "close": 41.7746, "volume": 1197818.0}, {"date": "2021-11-26", "close": 40.2014, "volume": 1708191.0}, {"date": "2021-11-29", "close": 39.8281, "volume": 1950610.0}, {"date": "2021-11-30", "close": 38.4682, "volume": 3002645.0}, {"date": "2021-12-01", "close": 38.0771, "volume": 2571106.0}, {"date": "2021-12-02", "close": 39.3482, "volume": 1758178.0}, {"date": "2021-12-03", "close": 39.0015, "volume": 1303802.0}, {"date": "2021-12-06", "close": 39.8103, "volume": 1492132.0}, {"date": "2021-12-07", "close": 40.4858, "volume": 1283766.0}, {"date": "2021-12-08", "close": 41.0636, "volume": 1200497.0}, {"date": "2021-12-09", "close": 40.9925, "volume": 1245780.0}, {"date": "2021-12-10", "close": 40.948, "volume": 1477211.0}, {"date": "2021-12-13", "close": 39.8281, "volume": 1375624.0}, {"date": "2021-12-14", "close": 39.6415, "volume": 1518442.0}, {"date": "2021-12-15", "close": 39.6948, "volume": 1598575.0}, {"date": "2021-12-16", "close": 39.3037, "volume": 1217885.0}, {"date": "2021-12-17", "close": 38.7793, "volume": 3702636.0}, {"date": "2021-12-20", "close": 37.295, "volume": 2479847.0}, {"date": "2021-12-21", "close": 38.1038, "volume": 1891049.0}, {"date": "2021-12-22", "close": 38.2549, "volume": 1177890.0}, {"date": "2021-12-23", "close": 38.7704, "volume": 1178897.0}, {"date": "2021-12-27", "close": 39.4104, "volume": 1058218.0}, {"date": "2021-12-28", "close": 39.917, "volume": 961201.0}, {"date": "2021-12-29", "close": 39.8814, "volume": 744748.0}, {"date": "2021-12-30", "close": 39.837, "volume": 894401.0}, {"date": "2021-12-31", "close": 40.0592, "volume": 643820.0}, {"date": "2022-01-03", "close": 40.157, "volume": 2111584.0}, {"date": "2022-01-04", "close": 42.6012, "volume": 2022804.0}, {"date": "2022-01-05", "close": 42.6368, "volume": 2749602.0}, {"date": "2022-01-06", "close": 43.2856, "volume": 2008391.0}, {"date": "2022-01-07", "close": 43.2145, "volume": 1148025.0}, {"date": "2022-01-10", "close": 42.7079, "volume": 1535413.0}, {"date": "2022-01-11", "close": 43.179, "volume": 1197035.0}, {"date": "2022-01-12", "close": 42.5212, "volume": 1645983.0}, {"date": "2022-01-13", "close": 44.3344, "volume": 2491865.0}, {"date": "2022-01-14", "close": 44.2278, "volume": 1085233.0}, {"date": "2022-01-18", "close": 43.5167, "volume": 2132074.0}, {"date": "2022-01-19", "close": 41.3125, "volume": 1782974.0}, {"date": "2022-01-20", "close": 39.5348, "volume": 2435237.0}, {"date": "2022-01-21", "close": 39.0371, "volume": 1780530.0}, {"date": "2022-01-24", "close": 39.2593, "volume": 2161005.0}, {"date": "2022-01-25", "close": 39.2504, "volume": 2119768.0}, {"date": "2022-01-26", "close": 39.3037, "volume": 1663757.0}, {"date": "2022-01-27", "close": 38.6549, "volume": 1478486.0}, {"date": "2022-01-28", "close": 37.9172, "volume": 2026328.0}, {"date": "2022-01-31", "close": 38.9748, "volume": 2288743.0}, {"date": "2022-02-01", "close": 39.7392, "volume": 2165043.0}, {"date": "2022-02-02", "close": 40.0948, "volume": 1986762.0}, {"date": "2022-02-03", "close": 39.3037, "volume": 1442103.0}, {"date": "2022-02-04", "close": 38.4949, "volume": 1985145.0}, {"date": "2022-02-07", "close": 38.5571, "volume": 1402595.0}, {"date": "2022-02-08", "close": 39.5526, "volume": 1595052.0}, {"date": "2022-02-09", "close": 39.7481, "volume": 1644180.0}, {"date": "2022-02-10", "close": 39.1615, "volume": 1438559.0}, {"date": "2022-02-11", "close": 38.566, "volume": 2309719.0}, {"date": "2022-02-14", "close": 38.006, "volume": 2697102.0}, {"date": "2022-02-15", "close": 40.2459, "volume": 3474203.0}, {"date": "2022-02-16", "close": 40.1925, "volume": 2770138.0}, {"date": "2022-02-17", "close": 39.6592, "volume": 1855280.0}, {"date": "2022-02-18", "close": 38.7171, "volume": 1713549.0}, {"date": "2022-02-22", "close": 37.6683, "volume": 2392852.0}, {"date": "2022-02-23", "close": 37.6061, "volume": 2228447.0}, {"date": "2022-02-24", "close": 36.5306, "volume": 2506142.0}, {"date": "2022-02-25", "close": 37.4639, "volume": 2026028.0}, {"date": "2022-02-28", "close": 36.4506, "volume": 2298597.0}, {"date": "2022-03-01", "close": 34.513, "volume": 4360680.0}, {"date": "2022-03-02", "close": 36.104, "volume": 2302180.0}, {"date": "2022-03-03", "close": 35.4729, "volume": 2535074.0}, {"date": "2022-03-04", "close": 32.8242, "volume": 4485202.0}, {"date": "2022-03-07", "close": 31.1265, "volume": 3744274.0}, {"date": "2022-03-08", "close": 32.1043, "volume": 3906287.0}, {"date": "2022-03-09", "close": 33.2953, "volume": 2735423.0}, {"date": "2022-03-10", "close": 32.6375, "volume": 2628642.0}, {"date": "2022-03-11", "close": 32.282, "volume": 2506397.0}, {"date": "2022-03-14", "close": 32.2731, "volume": 1627204.0}, {"date": "2022-03-15", "close": 32.4598, "volume": 1559569.0}, {"date": "2022-03-16", "close": 33.9175, "volume": 1717701.0}, {"date": "2022-03-17", "close": 34.0863, "volume": 2080326.0}, {"date": "2022-03-18", "close": 34.3263, "volume": 3173055.0}, {"date": "2022-03-21", "close": 34.113, "volume": 1498868.0}, {"date": "2022-03-22", "close": 34.1752, "volume": 1534652.0}, {"date": "2022-03-23", "close": 33.2508, "volume": 2349027.0}, {"date": "2022-03-24", "close": 34.2374, "volume": 1361392.0}, {"date": "2022-03-25", "close": 34.2996, "volume": 1005866.0}, {"date": "2022-03-28", "close": 34.2819, "volume": 1336671.0}, {"date": "2022-03-29", "close": 35.624, "volume": 1495326.0}, {"date": "2022-03-30", "close": 35.2151, "volume": 1315773.0}, {"date": "2022-03-31", "close": 34.5752, "volume": 1685310.0}, {"date": "2022-04-01", "close": 34.984, "volume": 1710912.0}, {"date": "2022-04-04", "close": 34.4774, "volume": 1863855.0}, {"date": "2022-04-05", "close": 32.9575, "volume": 2451503.0}, {"date": "2022-04-06", "close": 33.082, "volume": 2007441.0}, {"date": "2022-04-07", "close": 32.2998, "volume": 2039777.0}, {"date": "2022-04-08", "close": 32.362, "volume": 2403646.0}, {"date": "2022-04-11", "close": 32.7531, "volume": 6410817.0}, {"date": "2022-04-12", "close": 32.9397, "volume": 1645594.0}, {"date": "2022-04-13", "close": 32.7531, "volume": 1566312.0}, {"date": "2022-04-14", "close": 32.8953, "volume": 2107619.0}, {"date": "2022-04-18", "close": 33.1442, "volume": 1141587.0}, {"date": "2022-04-19", "close": 34.1574, "volume": 1525154.0}, {"date": "2022-04-20", "close": 34.4507, "volume": 1325154.0}, {"date": "2022-04-21", "close": 34.433, "volume": 1593003.0}, {"date": "2022-04-22", "close": 33.6508, "volume": 1735506.0}, {"date": "2022-04-25", "close": 33.5264, "volume": 1266702.0}, {"date": "2022-04-26", "close": 31.9354, "volume": 1626616.0}, {"date": "2022-04-27", "close": 32.6375, "volume": 1455358.0}, {"date": "2022-04-28", "close": 33.4108, "volume": 1519456.0}, {"date": "2022-04-29", "close": 32.7353, "volume": 1944330.0}, {"date": "2022-05-02", "close": 33.1797, "volume": 1906600.0}, {"date": "2022-05-03", "close": 33.8997, "volume": 2565587.0}, {"date": "2022-05-04", "close": 34.6463, "volume": 3048134.0}, {"date": "2022-05-05", "close": 33.8641, "volume": 2878987.0}, {"date": "2022-05-06", "close": 33.7486, "volume": 1893650.0}, {"date": "2022-05-09", "close": 32.7264, "volume": 2286965.0}, {"date": "2022-05-10", "close": 32.2642, "volume": 2206406.0}, {"date": "2022-05-11", "close": 32.0331, "volume": 1975604.0}, {"date": "2022-05-12", "close": 32.5931, "volume": 7658453.0}, {"date": "2022-05-13", "close": 34.1308, "volume": 2242970.0}, {"date": "2022-05-16", "close": 33.2864, "volume": 1806509.0}, {"date": "2022-05-17", "close": 35.0729, "volume": 1611954.0}, {"date": "2022-05-18", "close": 34.0863, "volume": 2373434.0}, {"date": "2022-05-19", "close": 34.5396, "volume": 2411967.0}, {"date": "2022-05-20", "close": 33.9086, "volume": 1980383.0}, {"date": "2022-05-23", "close": 33.953, "volume": 1612962.0}, {"date": "2022-05-24", "close": 33.2864, "volume": 2103932.0}, {"date": "2022-05-25", "close": 34.2019, "volume": 1890075.0}, {"date": "2022-05-26", "close": 35.0107, "volume": 1531315.0}, {"date": "2022-05-27", "close": 35.3129, "volume": 1462484.0}, {"date": "2022-05-31", "close": 35.8373, "volume": 2809117.0}, {"date": "2022-06-01", "close": 35.6595, "volume": 1973321.0}, {"date": "2022-06-02", "close": 35.7573, "volume": 1325729.0}, {"date": "2022-06-03", "close": 34.9307, "volume": 1315003.0}, {"date": "2022-06-06", "close": 35.624, "volume": 1559577.0}, {"date": "2022-06-07", "close": 35.4018, "volume": 1532150.0}, {"date": "2022-06-08", "close": 35.2773, "volume": 1328222.0}, {"date": "2022-06-09", "close": 34.8152, "volume": 1487240.0}, {"date": "2022-06-10", "close": 33.3308, "volume": 1674126.0}, {"date": "2022-06-13", "close": 31.3488, "volume": 2014101.0}, {"date": "2022-06-14", "close": 31.1621, "volume": 2099594.0}, {"date": "2022-06-15", "close": 31.8021, "volume": 1974881.0}, {"date": "2022-06-16", "close": 29.2867, "volume": 2788286.0}, {"date": "2022-06-17", "close": 29.9266, "volume": 3797778.0}, {"date": "2022-06-21", "close": 31.4643, "volume": 2141755.0}, {"date": "2022-06-22", "close": 31.4199, "volume": 2113747.0}, {"date": "2022-06-23", "close": 30.9488, "volume": 2232693.0}, {"date": "2022-06-24", "close": 31.7221, "volume": 2103565.0}, {"date": "2022-06-27", "close": 31.7665, "volume": 1947212.0}, {"date": "2022-06-28", "close": 32.042, "volume": 2624598.0}, {"date": "2022-06-29", "close": 31.2243, "volume": 2130770.0}, {"date": "2022-06-30", "close": 29.66, "volume": 3130356.0}, {"date": "2022-07-01", "close": 30.2822, "volume": 1753911.0}, {"date": "2022-07-05", "close": 29.9711, "volume": 1805461.0}, {"date": "2022-07-06", "close": 29.1711, "volume": 2009261.0}, {"date": "2022-07-07", "close": 30.8066, "volume": 1851300.0}, {"date": "2022-07-08", "close": 30.6199, "volume": 1331729.0}, {"date": "2022-07-11", "close": 30.1577, "volume": 1241118.0}, {"date": "2022-07-12", "close": 30.6733, "volume": 2083262.0}, {"date": "2022-07-13", "close": 29.8733, "volume": 1979830.0}, {"date": "2022-07-14", "close": 29.3667, "volume": 1890314.0}, {"date": "2022-07-15", "close": 29.9089, "volume": 2099247.0}, {"date": "2022-07-18", "close": 30.3622, "volume": 2619699.0}, {"date": "2022-07-19", "close": 31.7665, "volume": 1772834.0}, {"date": "2022-07-20", "close": 32.1576, "volume": 1443992.0}, {"date": "2022-07-21", "close": 32.3265, "volume": 1580311.0}, {"date": "2022-07-22", "close": 32.362, "volume": 1364991.0}, {"date": "2022-07-25", "close": 32.5842, "volume": 1237657.0}, {"date": "2022-07-26", "close": 32.4065, "volume": 1452027.0}, {"date": "2022-07-27", "close": 33.0908, "volume": 1263570.0}, {"date": "2022-07-28", "close": 34.1219, "volume": 2103825.0}, {"date": "2022-07-29", "close": 34.1841, "volume": 1346838.0}, {"date": "2022-08-01", "close": 34.353, "volume": 1211122.0}, {"date": "2022-08-02", "close": 34.273, "volume": 1818105.0}, {"date": "2022-08-03", "close": 35.1174, "volume": 1925187.0}, {"date": "2022-08-04", "close": 34.0952, "volume": 2083019.0}, {"date": "2022-08-05", "close": 33.6597, "volume": 1526734.0}, {"date": "2022-08-08", "close": 34.1574, "volume": 1350704.0}, {"date": "2022-08-09", "close": 33.8286, "volume": 1177936.0}, {"date": "2022-08-10", "close": 34.7974, "volume": 1165487.0}, {"date": "2022-08-11", "close": 35.3307, "volume": 1236299.0}, {"date": "2022-08-12", "close": 35.5707, "volume": 1282920.0}, {"date": "2022-08-15", "close": 35.2862, "volume": 1229320.0}, {"date": "2022-08-16", "close": 35.3307, "volume": 2000961.0}, {"date": "2022-08-17", "close": 34.2641, "volume": 2254242.0}, {"date": "2022-08-18", "close": 35.1174, "volume": 1299517.0}, {"date": "2022-08-19", "close": 34.6018, "volume": 1542588.0}, {"date": "2022-08-22", "close": 32.6109, "volume": 2190091.0}, {"date": "2022-08-23", "close": 33.0109, "volume": 1366966.0}, {"date": "2022-08-24", "close": 33.3664, "volume": 1185078.0}, {"date": "2022-08-25", "close": 34.5574, "volume": 1498642.0}, {"date": "2022-08-26", "close": 33.7486, "volume": 2162280.0}, {"date": "2022-08-29", "close": 33.953, "volume": 1869768.0}, {"date": "2022-08-30", "close": 34.0063, "volume": 1962982.0}, {"date": "2022-08-31", "close": 33.5086, "volume": 3085617.0}, {"date": "2022-09-01", "close": 33.2153, "volume": 1652313.0}, {"date": "2022-09-02", "close": 32.9042, "volume": 1402478.0}, {"date": "2022-09-06", "close": 32.3887, "volume": 1513692.0}, {"date": "2022-09-07", "close": 33.6064, "volume": 1625839.0}, {"date": "2022-09-08", "close": 33.5175, "volume": 2092100.0}, {"date": "2022-09-09", "close": 34.2819, "volume": 1177623.0}, {"date": "2022-09-12", "close": 35.0463, "volume": 1446637.0}, {"date": "2022-09-13", "close": 33.7219, "volume": 1963887.0}, {"date": "2022-09-14", "close": 32.9575, "volume": 3203598.0}, {"date": "2022-09-15", "close": 32.9575, "volume": 1587675.0}, {"date": "2022-09-16", "close": 32.8686, "volume": 2615714.0}, {"date": "2022-09-19", "close": 33.5441, "volume": 1149131.0}, {"date": "2022-09-20", "close": 32.3709, "volume": 1574162.0}, {"date": "2022-09-21", "close": 31.2776, "volume": 2063837.0}, {"date": "2022-09-22", "close": 30.851, "volume": 1658208.0}, {"date": "2022-09-23", "close": 29.3045, "volume": 2339851.0}, {"date": "2022-09-26", "close": 29.6422, "volume": 1866464.0}, {"date": "2022-09-27", "close": 29.58, "volume": 1504196.0}, {"date": "2022-09-28", "close": 29.8111, "volume": 1788805.0}, {"date": "2022-09-29", "close": 28.149, "volume": 3390493.0}, {"date": "2022-09-30", "close": 27.909, "volume": 2479598.0}, {"date": "2022-10-03", "close": 29.1089, "volume": 2157720.0}, {"date": "2022-10-04", "close": 30.5133, "volume": 2231243.0}, {"date": "2022-10-05", "close": 30.3711, "volume": 1917241.0}, {"date": "2022-10-06", "close": 30.4333, "volume": 1614482.0}, {"date": "2022-10-07", "close": 29.8644, "volume": 1468734.0}, {"date": "2022-10-10", "close": 29.1978, "volume": 2057221.0}, {"date": "2022-10-11", "close": 29.2689, "volume": 1767698.0}, {"date": "2022-10-12", "close": 28.9934, "volume": 1726710.0}, {"date": "2022-10-13", "close": 29.7489, "volume": 1958988.0}, {"date": "2022-10-14", "close": 29.5178, "volume": 1622691.0}, {"date": "2022-10-17", "close": 30.0422, "volume": 1763525.0}, {"date": "2022-10-18", "close": 30.3177, "volume": 2050614.0}, {"date": "2022-10-19", "close": 30.2822, "volume": 1261193.0}, {"date": "2022-10-20", "close": 30.0155, "volume": 2830953.0}, {"date": "2022-10-21", "close": 30.6999, "volume": 2350863.0}, {"date": "2022-10-24", "close": 31.6776, "volume": 2225558.0}, {"date": "2022-10-25", "close": 32.3176, "volume": 1808670.0}, {"date": "2022-10-26", "close": 32.4776, "volume": 1836292.0}, {"date": "2022-10-27", "close": 32.7798, "volume": 3488317.0}, {"date": "2022-10-28", "close": 33.633, "volume": 2011952.0}, {"date": "2022-10-31", "close": 33.3575, "volume": 2283157.0}, {"date": "2022-11-01", "close": 33.162, "volume": 1800723.0}, {"date": "2022-11-02", "close": 32.2998, "volume": 2926992.0}, {"date": "2022-11-03", "close": 32.2554, "volume": 2470716.0}, {"date": "2022-11-04", "close": 33.7219, "volume": 2714237.0}, {"date": "2022-11-07", "close": 34.0063, "volume": 1549350.0}, {"date": "2022-11-08", "close": 34.5307, "volume": 2660699.0}, {"date": "2022-11-09", "close": 34.2552, "volume": 1807794.0}, {"date": "2022-11-10", "close": 36.415, "volume": 2085599.0}, {"date": "2022-11-11", "close": 37.7038, "volume": 2438229.0}, {"date": "2022-11-14", "close": 37.3128, "volume": 2706144.0}, {"date": "2022-11-15", "close": 38.0327, "volume": 2442503.0}, {"date": "2022-11-16", "close": 36.8417, "volume": 2312222.0}, {"date": "2022-11-17", "close": 36.7261, "volume": 1858469.0}, {"date": "2022-11-18", "close": 37.5261, "volume": 2783473.0}, {"date": "2022-11-21", "close": 37.2416, "volume": 1991774.0}, {"date": "2022-11-22", "close": 37.7572, "volume": 1445698.0}, {"date": "2022-11-23", "close": 37.3394, "volume": 1272131.0}, {"date": "2022-11-25", "close": 37.5438, "volume": 770660.0}, {"date": "2022-11-28", "close": 36.9128, "volume": 1664265.0}, {"date": "2022-11-29", "close": 37.2683, "volume": 1383136.0}, {"date": "2022-11-30", "close": 37.7838, "volume": 3100546.0}, {"date": "2022-12-01", "close": 37.9172, "volume": 1742669.0}, {"date": "2022-12-02", "close": 37.9349, "volume": 1574911.0}, {"date": "2022-12-05", "close": 37.2505, "volume": 1274034.0}, {"date": "2022-12-06", "close": 36.4417, "volume": 4223314.0}, {"date": "2022-12-07", "close": 36.6017, "volume": 2494019.0}, {"date": "2022-12-08", "close": 36.2106, "volume": 1573166.0}, {"date": "2022-12-09", "close": 35.9706, "volume": 1233310.0}, {"date": "2022-12-12", "close": 36.7439, "volume": 1532429.0}, {"date": "2022-12-13", "close": 36.5484, "volume": 2102891.0}, {"date": "2022-12-14", "close": 36.5839, "volume": 2215036.0}, {"date": "2022-12-15", "close": 36.2551, "volume": 1409181.0}, {"date": "2022-12-16", "close": 36.0328, "volume": 3555353.0}, {"date": "2022-12-19", "close": 36.104, "volume": 1332473.0}, {"date": "2022-12-20", "close": 35.9617, "volume": 1457223.0}, {"date": "2022-12-21", "close": 36.4417, "volume": 1230893.0}, {"date": "2022-12-22", "close": 35.1707, "volume": 1688136.0}, {"date": "2022-12-23", "close": 35.5529, "volume": 1064009.0}, {"date": "2022-12-27", "close": 35.6862, "volume": 1139561.0}, {"date": "2022-12-28", "close": 35.0907, "volume": 1140614.0}, {"date": "2022-12-29", "close": 35.9617, "volume": 873876.0}, {"date": "2022-12-30", "close": 35.7751, "volume": 830987.0}, {"date": "2023-01-03", "close": 35.7929, "volume": 1763282.0}, {"date": "2023-01-04", "close": 36.9839, "volume": 1667471.0}, {"date": "2023-01-05", "close": 37.3305, "volume": 1634487.0}, {"date": "2023-01-06", "close": 38.3527, "volume": 1416846.0}, {"date": "2023-01-09", "close": 37.5438, "volume": 2371754.0}, {"date": "2023-01-10", "close": 38.2816, "volume": 1516754.0}, {"date": "2023-01-11", "close": 38.7171, "volume": 2000897.0}, {"date": "2023-01-12", "close": 39.6504, "volume": 1825235.0}, {"date": "2023-01-13", "close": 39.5348, "volume": 1268012.0}, {"date": "2023-01-17", "close": 39.3304, "volume": 1839674.0}, {"date": "2023-01-18", "close": 38.9748, "volume": 1680983.0}, {"date": "2023-01-19", "close": 38.8415, "volume": 1743266.0}, {"date": "2023-01-20", "close": 39.4637, "volume": 1436452.0}, {"date": "2023-01-23", "close": 39.7037, "volume": 1087527.0}, {"date": "2023-01-24", "close": 39.5704, "volume": 1676846.0}, {"date": "2023-01-25", "close": 39.8637, "volume": 1113732.0}, {"date": "2023-01-26", "close": 40.2814, "volume": 1127275.0}, {"date": "2023-01-27", "close": 40.8592, "volume": 2035865.0}, {"date": "2023-01-30", "close": 41.028, "volume": 1787523.0}, {"date": "2023-01-31", "close": 42.0235, "volume": 2062864.0}, {"date": "2023-02-01", "close": 42.9123, "volume": 1992883.0}, {"date": "2023-02-02", "close": 42.8501, "volume": 1777245.0}, {"date": "2023-02-03", "close": 42.3168, "volume": 2162104.0}, {"date": "2023-02-06", "close": 41.748, "volume": 2136497.0}, {"date": "2023-02-07", "close": 42.0502, "volume": 2653509.0}, {"date": "2023-02-08", "close": 41.4458, "volume": 1989603.0}, {"date": "2023-02-09", "close": 42.619, "volume": 6375458.0}, {"date": "2023-02-10", "close": 42.9479, "volume": 4010205.0}, {"date": "2023-02-13", "close": 44.3167, "volume": 2752322.0}, {"date": "2023-02-14", "close": 44.1656, "volume": 2034170.0}, {"date": "2023-02-15", "close": 43.89, "volume": 1531176.0}, {"date": "2023-02-16", "close": 44.7255, "volume": 2682803.0}, {"date": "2023-02-17", "close": 44.8233, "volume": 2871662.0}, {"date": "2023-02-21", "close": 43.8456, "volume": 2710156.0}, {"date": "2023-02-22", "close": 44.21, "volume": 2233308.0}, {"date": "2023-02-23", "close": 44.2367, "volume": 2233303.0}, {"date": "2023-02-24", "close": 44.2456, "volume": 2234641.0}, {"date": "2023-02-27", "close": 44.5833, "volume": 1680224.0}, {"date": "2023-02-28", "close": 44.69, "volume": 2045608.0}, {"date": "2023-03-01", "close": 45.0188, "volume": 1522900.0}, {"date": "2023-03-02", "close": 45.0633, "volume": 1969553.0}, {"date": "2023-03-03", "close": 45.1611, "volume": 1663848.0}, {"date": "2023-03-06", "close": 44.6811, "volume": 2107215.0}, {"date": "2023-03-07", "close": 44.4233, "volume": 1669976.0}, {"date": "2023-03-08", "close": 44.5033, "volume": 1272058.0}, {"date": "2023-03-09", "close": 43.5345, "volume": 1885459.0}, {"date": "2023-03-10", "close": 42.6101, "volume": 1774426.0}, {"date": "2023-03-13", "close": 41.2058, "volume": 2890957.0}, {"date": "2023-03-14", "close": 42.3168, "volume": 2956664.0}, {"date": "2023-03-15", "close": 40.8058, "volume": 2402928.0}, {"date": "2023-03-16", "close": 41.7213, "volume": 2434989.0}, {"date": "2023-03-17", "close": 40.6547, "volume": 3404030.0}, {"date": "2023-03-20", "close": 40.9125, "volume": 2257729.0}, {"date": "2023-03-21", "close": 41.9613, "volume": 1859554.0}, {"date": "2023-03-22", "close": 41.4458, "volume": 1602251.0}, {"date": "2023-03-23", "close": 41.4369, "volume": 1748146.0}, {"date": "2023-03-24", "close": 42.1124, "volume": 2322034.0}, {"date": "2023-03-27", "close": 42.1568, "volume": 1966510.0}, {"date": "2023-03-28", "close": 42.3701, "volume": 1973926.0}, {"date": "2023-03-29", "close": 42.7879, "volume": 1694815.0}, {"date": "2023-03-30", "close": 42.8501, "volume": 1595047.0}, {"date": "2023-03-31", "close": 43.6501, "volume": 1393708.0}, {"date": "2023-04-03", "close": 43.2856, "volume": 1733155.0}, {"date": "2023-04-04", "close": 42.1568, "volume": 2441504.0}, {"date": "2023-04-05", "close": 41.2413, "volume": 2038041.0}, {"date": "2023-04-06", "close": 40.9391, "volume": 2041154.0}, {"date": "2023-04-10", "close": 41.7035, "volume": 1387253.0}, {"date": "2023-04-11", "close": 42.3968, "volume": 2132546.0}, {"date": "2023-04-12", "close": 42.7257, "volume": 1841747.0}, {"date": "2023-04-13", "close": 42.7701, "volume": 1786348.0}, {"date": "2023-04-14", "close": 43.3123, "volume": 1989447.0}, {"date": "2023-04-17", "close": 43.0012, "volume": 1191248.0}, {"date": "2023-04-18", "close": 43.0901, "volume": 1576253.0}, {"date": "2023-04-19", "close": 43.3834, "volume": 1406880.0}, {"date": "2023-04-20", "close": 43.4367, "volume": 2318975.0}, {"date": "2023-04-21", "close": 43.5345, "volume": 1705739.0}, {"date": "2023-04-24", "close": 43.6945, "volume": 1433465.0}, {"date": "2023-04-25", "close": 42.9745, "volume": 2375744.0}, {"date": "2023-04-26", "close": 42.8323, "volume": 1968362.0}, {"date": "2023-04-27", "close": 42.3435, "volume": 2146265.0}, {"date": "2023-04-28", "close": 42.779, "volume": 1633316.0}, {"date": "2023-05-01", "close": 42.4946, "volume": 1646071.0}, {"date": "2023-05-02", "close": 42.0413, "volume": 2265517.0}, {"date": "2023-05-03", "close": 41.2947, "volume": 2539578.0}, {"date": "2023-05-04", "close": 38.0416, "volume": 7409196.0}, {"date": "2023-05-05", "close": 39.6504, "volume": 3744584.0}, {"date": "2023-05-08", "close": 40.0237, "volume": 2101132.0}, {"date": "2023-05-09", "close": 39.5615, "volume": 2100357.0}, {"date": "2023-05-10", "close": 39.3837, "volume": 1963695.0}, {"date": "2023-05-11", "close": 39.677, "volume": 1191284.0}, {"date": "2023-05-12", "close": 39.2059, "volume": 1643743.0}, {"date": "2023-05-15", "close": 39.5881, "volume": 2220509.0}, {"date": "2023-05-16", "close": 38.7615, "volume": 1671699.0}, {"date": "2023-05-17", "close": 39.4726, "volume": 1903847.0}, {"date": "2023-05-18", "close": 39.9792, "volume": 1616436.0}, {"date": "2023-05-19", "close": 41.0191, "volume": 3735100.0}, {"date": "2023-05-22", "close": 42.3435, "volume": 3453967.0}, {"date": "2023-05-23", "close": 41.5347, "volume": 2301985.0}, {"date": "2023-05-24", "close": 41.0636, "volume": 2954088.0}, {"date": "2023-05-25", "close": 41.6502, "volume": 2625339.0}, {"date": "2023-05-26", "close": 41.9257, "volume": 2083231.0}, {"date": "2023-05-30", "close": 41.5169, "volume": 1830346.0}, {"date": "2023-05-31", "close": 39.4015, "volume": 4359734.0}, {"date": "2023-06-01", "close": 40.237, "volume": 2961973.0}, {"date": "2023-06-02", "close": 42.379, "volume": 3126093.0}, {"date": "2023-06-05", "close": 41.7302, "volume": 2814381.0}, {"date": "2023-06-06", "close": 41.748, "volume": 5214500.0}, {"date": "2023-06-07", "close": 41.5347, "volume": 3808384.0}, {"date": "2023-06-08", "close": 40.6014, "volume": 3681883.0}, {"date": "2023-06-09", "close": 40.7525, "volume": 4075479.0}, {"date": "2023-06-12", "close": 40.6903, "volume": 2108827.0}, {"date": "2023-06-13", "close": 41.4902, "volume": 1733888.0}, {"date": "2023-06-14", "close": 42.4857, "volume": 3191212.0}, {"date": "2023-06-15", "close": 42.9123, "volume": 2269029.0}, {"date": "2023-06-16", "close": 43.1968, "volume": 4735158.0}, {"date": "2023-06-20", "close": 41.2325, "volume": 3638381.0}, {"date": "2023-06-21", "close": 41.1614, "volume": 2139199.0}, {"date": "2023-06-22", "close": 40.8058, "volume": 2939436.0}, {"date": "2023-06-23", "close": 40.2014, "volume": 2615656.0}, {"date": "2023-06-26", "close": 40.2103, "volume": 1900209.0}, {"date": "2023-06-27", "close": 41.1969, "volume": 2005312.0}, {"date": "2023-06-28", "close": 42.4057, "volume": 3198845.0}, {"date": "2023-06-29", "close": 42.8323, "volume": 2783600.0}, {"date": "2023-06-30", "close": 43.4723, "volume": 2502954.0}, {"date": "2023-07-03", "close": 44.37, "volume": 1869633.0}, {"date": "2023-07-05", "close": 43.18, "volume": 4327739.0}, {"date": "2023-07-06", "close": 44.89, "volume": 5904421.0}, {"date": "2023-07-07", "close": 44.95, "volume": 3398330.0}, {"date": "2023-07-10", "close": 44.81, "volume": 2495487.0}, {"date": "2023-07-11", "close": 45.57, "volume": 2294383.0}, {"date": "2023-07-12", "close": 46.4, "volume": 2045633.0}, {"date": "2023-07-13", "close": 46.95, "volume": 2735772.0}, {"date": "2023-07-14", "close": 45.62, "volume": 2615437.0}, {"date": "2023-07-17", "close": 45.4, "volume": 1934637.0}, {"date": "2023-07-18", "close": 45.65, "volume": 1740762.0}, {"date": "2023-07-19", "close": 45.93, "volume": 1475547.0}, {"date": "2023-07-20", "close": 46.14, "volume": 1550209.0}, {"date": "2023-07-21", "close": 46.14, "volume": 1869463.0}, {"date": "2023-07-24", "close": 46.15, "volume": 1727815.0}, {"date": "2023-07-25", "close": 46.0, "volume": 1317592.0}, {"date": "2023-07-26", "close": 46.4, "volume": 1083154.0}, {"date": "2023-07-27", "close": 45.77, "volume": 1698979.0}, {"date": "2023-07-28", "close": 46.21, "volume": 1756956.0}, {"date": "2023-07-31", "close": 46.5, "volume": 1526053.0}, {"date": "2023-08-01", "close": 46.47, "volume": 2370003.0}, {"date": "2023-08-02", "close": 42.98, "volume": 5928333.0}, {"date": "2023-08-03", "close": 41.4, "volume": 2897946.0}, {"date": "2023-08-04", "close": 42.52, "volume": 3329816.0}, {"date": "2023-08-07", "close": 42.39, "volume": 2048427.0}, {"date": "2023-08-08", "close": 41.91, "volume": 1732044.0}, {"date": "2023-08-09", "close": 42.33, "volume": 2438448.0}, {"date": "2023-08-10", "close": 41.47, "volume": 1856330.0}, {"date": "2023-08-11", "close": 40.76, "volume": 1844633.0}, {"date": "2023-08-14", "close": 41.29, "volume": 1808636.0}, {"date": "2023-08-15", "close": 40.76, "volume": 1932429.0}, {"date": "2023-08-16", "close": 39.85, "volume": 3425197.0}, {"date": "2023-08-17", "close": 39.43, "volume": 1760461.0}, {"date": "2023-08-18", "close": 39.64, "volume": 1573693.0}, {"date": "2023-08-21", "close": 39.87, "volume": 1303810.0}, {"date": "2023-08-22", "close": 39.44, "volume": 1780452.0}, {"date": "2023-08-23", "close": 39.84, "volume": 1242650.0}, {"date": "2023-08-24", "close": 39.69, "volume": 1404936.0}, {"date": "2023-08-25", "close": 39.9, "volume": 1101978.0}, {"date": "2023-08-28", "close": 40.38, "volume": 1173975.0}, {"date": "2023-08-29", "close": 40.74, "volume": 1484878.0}, {"date": "2023-08-30", "close": 40.69, "volume": 1052567.0}, {"date": "2023-08-31", "close": 40.75, "volume": 2868803.0}, {"date": "2023-09-01", "close": 41.29, "volume": 1349098.0}, {"date": "2023-09-05", "close": 40.55, "volume": 1535674.0}, {"date": "2023-09-06", "close": 40.5, "volume": 1495121.0}, {"date": "2023-09-07", "close": 39.75, "volume": 1646397.0}, {"date": "2023-09-08", "close": 40.03, "volume": 1274732.0}, {"date": "2023-09-11", "close": 40.17, "volume": 1370790.0}, {"date": "2023-09-12", "close": 41.34, "volume": 2355448.0}, {"date": "2023-09-13", "close": 40.41, "volume": 2821508.0}, {"date": "2023-09-14", "close": 40.34, "volume": 3077736.0}, {"date": "2023-09-15", "close": 41.05, "volume": 3815285.0}, {"date": "2023-09-18", "close": 40.9, "volume": 2306333.0}, {"date": "2023-09-19", "close": 41.23, "volume": 2579907.0}, {"date": "2023-09-20", "close": 41.18, "volume": 1862408.0}, {"date": "2023-09-21", "close": 40.1, "volume": 1828636.0}, {"date": "2023-09-22", "close": 40.76, "volume": 2093154.0}, {"date": "2023-09-25", "close": 41.28, "volume": 1307681.0}, {"date": "2023-09-26", "close": 39.86, "volume": 1503638.0}, {"date": "2023-09-27", "close": 39.8, "volume": 1624566.0}, {"date": "2023-09-28", "close": 40.69, "volume": 1337878.0}, {"date": "2023-09-29", "close": 40.37, "volume": 1447514.0}, {"date": "2023-10-02", "close": 39.86, "volume": 1287591.0}, {"date": "2023-10-03", "close": 38.87, "volume": 1961421.0}, {"date": "2023-10-04", "close": 39.22, "volume": 1561418.0}, {"date": "2023-10-05", "close": 38.66, "volume": 1943894.0}, {"date": "2023-10-06", "close": 39.88, "volume": 3197573.0}, {"date": "2023-10-09", "close": 39.47, "volume": 1615387.0}, {"date": "2023-10-10", "close": 39.76, "volume": 1538240.0}, {"date": "2023-10-11", "close": 39.97, "volume": 1153803.0}, {"date": "2023-10-12", "close": 39.25, "volume": 1811193.0}, {"date": "2023-10-13", "close": 38.7, "volume": 1394983.0}, {"date": "2023-10-16", "close": 39.46, "volume": 1393811.0}, {"date": "2023-10-17", "close": 39.47, "volume": 1439685.0}, {"date": "2023-10-18", "close": 38.5, "volume": 1084020.0}, {"date": "2023-10-19", "close": 38.11, "volume": 1484928.0}, {"date": "2023-10-20", "close": 38.61, "volume": 2585289.0}, {"date": "2023-10-23", "close": 38.23, "volume": 1574248.0}, {"date": "2023-10-24", "close": 38.4, "volume": 2030553.0}, {"date": "2023-10-25", "close": 38.13, "volume": 1342579.0}, {"date": "2023-10-26", "close": 38.26, "volume": 2092811.0}, {"date": "2023-10-27", "close": 36.68, "volume": 3326112.0}, {"date": "2023-10-30", "close": 36.71, "volume": 3014799.0}, {"date": "2023-10-31", "close": 36.9, "volume": 2567146.0}, {"date": "2023-11-01", "close": 37.11, "volume": 2234700.0}, {"date": "2023-11-02", "close": 32.26, "volume": 7928541.0}, {"date": "2023-11-03", "close": 33.36, "volume": 5499565.0}, {"date": "2023-11-06", "close": 32.83, "volume": 3270411.0}, {"date": "2023-11-07", "close": 32.63, "volume": 2894440.0}, {"date": "2023-11-08", "close": 32.36, "volume": 2284020.0}, {"date": "2023-11-09", "close": 32.02, "volume": 2609706.0}, {"date": "2023-11-10", "close": 32.37, "volume": 2371005.0}, {"date": "2023-11-13", "close": 32.52, "volume": 2419241.0}, {"date": "2023-11-14", "close": 33.52, "volume": 2958939.0}, {"date": "2023-11-15", "close": 34.13, "volume": 2928372.0}, {"date": "2023-11-16", "close": 33.82, "volume": 3407229.0}, {"date": "2023-11-17", "close": 34.42, "volume": 2013572.0}, {"date": "2023-11-20", "close": 34.52, "volume": 2289538.0}, {"date": "2023-11-21", "close": 34.02, "volume": 2065268.0}, {"date": "2023-11-22", "close": 34.61, "volume": 2415847.0}, {"date": "2023-11-24", "close": 34.34, "volume": 898999.0}, {"date": "2023-11-27", "close": 34.21, "volume": 2197846.0}, {"date": "2023-11-28", "close": 33.68, "volume": 2219526.0}, {"date": "2023-11-29", "close": 34.16, "volume": 2589234.0}, {"date": "2023-11-30", "close": 33.69, "volume": 5088790.0}, {"date": "2023-12-01", "close": 33.95, "volume": 2908691.0}, {"date": "2023-12-04", "close": 34.32, "volume": 3556081.0}, {"date": "2023-12-05", "close": 32.98, "volume": 2613740.0}, {"date": "2023-12-06", "close": 32.73, "volume": 2717394.0}, {"date": "2023-12-07", "close": 33.04, "volume": 3855216.0}, {"date": "2023-12-08", "close": 32.9, "volume": 3019153.0}, {"date": "2023-12-11", "close": 33.27, "volume": 2327784.0}, {"date": "2023-12-12", "close": 32.94, "volume": 1977143.0}, {"date": "2023-12-13", "close": 33.47, "volume": 3235078.0}, {"date": "2023-12-14", "close": 35.83, "volume": 4519717.0}, {"date": "2023-12-15", "close": 34.86, "volume": 4057903.0}, {"date": "2023-12-18", "close": 34.73, "volume": 1931777.0}, {"date": "2023-12-19", "close": 35.36, "volume": 2203055.0}, {"date": "2023-12-20", "close": 34.91, "volume": 2765280.0}, {"date": "2023-12-21", "close": 35.91, "volume": 2128831.0}, {"date": "2023-12-22", "close": 35.83, "volume": 1554177.0}, {"date": "2023-12-26", "close": 36.0, "volume": 1196170.0}, {"date": "2023-12-27", "close": 35.84, "volume": 1920538.0}, {"date": "2023-12-28", "close": 35.99, "volume": 1349668.0}, {"date": "2023-12-29", "close": 35.85, "volume": 1483457.0}, {"date": "2024-01-02", "close": 35.94, "volume": 1957782.0}, {"date": "2024-01-03", "close": 34.03, "volume": 2355601.0}, {"date": "2024-01-04", "close": 34.31, "volume": 2898974.0}, {"date": "2024-01-05", "close": 34.99, "volume": 2286764.0}, {"date": "2024-01-08", "close": 35.09, "volume": 2083973.0}, {"date": "2024-01-09", "close": 33.97, "volume": 3092075.0}, {"date": "2024-01-10", "close": 33.89, "volume": 5124528.0}, {"date": "2024-01-11", "close": 34.07, "volume": 2080751.0}, {"date": "2024-01-12", "close": 32.79, "volume": 3066007.0}, {"date": "2024-01-16", "close": 33.11, "volume": 2936689.0}, {"date": "2024-01-17", "close": 32.71, "volume": 2811397.0}, {"date": "2024-01-18", "close": 32.75, "volume": 1785210.0}, {"date": "2024-01-19", "close": 32.87, "volume": 2220941.0}, {"date": "2024-01-22", "close": 33.22, "volume": 2464512.0}, {"date": "2024-01-23", "close": 33.45, "volume": 2192840.0}, {"date": "2024-01-24", "close": 33.27, "volume": 2051845.0}, {"date": "2024-01-25", "close": 33.79, "volume": 1731554.0}, {"date": "2024-01-26", "close": 34.14, "volume": 2100964.0}, {"date": "2024-01-29", "close": 34.27, "volume": 1956554.0}, {"date": "2024-01-30", "close": 34.42, "volume": 2263016.0}, {"date": "2024-01-31", "close": 33.9, "volume": 2352594.0}, {"date": "2024-02-01", "close": 34.48, "volume": 2599445.0}, {"date": "2024-02-02", "close": 34.09, "volume": 2362350.0}, {"date": "2024-02-05", "close": 33.48, "volume": 2290214.0}, {"date": "2024-02-06", "close": 34.07, "volume": 2657732.0}, {"date": "2024-02-07", "close": 33.83, "volume": 3123226.0}, {"date": "2024-02-08", "close": 31.48, "volume": 7453241.0}, {"date": "2024-02-09", "close": 31.8, "volume": 3319868.0}, {"date": "2024-02-12", "close": 32.32, "volume": 3179644.0}, {"date": "2024-02-13", "close": 31.05, "volume": 4059536.0}, {"date": "2024-02-14", "close": 31.14, "volume": 3507061.0}, {"date": "2024-02-15", "close": 31.49, "volume": 2829621.0}, {"date": "2024-02-16", "close": 30.61, "volume": 4037656.0}, {"date": "2024-02-20", "close": 30.16, "volume": 3805499.0}, {"date": "2024-02-21", "close": 30.27, "volume": 2681242.0}, {"date": "2024-02-22", "close": 30.51, "volume": 1911003.0}, {"date": "2024-02-23", "close": 30.41, "volume": 1848709.0}, {"date": "2024-02-26", "close": 30.17, "volume": 2986458.0}, {"date": "2024-02-27", "close": 30.68, "volume": 2037417.0}, {"date": "2024-02-28", "close": 30.78, "volume": 2006534.0}, {"date": "2024-02-29", "close": 31.13, "volume": 3039622.0}, {"date": "2024-03-01", "close": 31.15, "volume": 2754922.0}, {"date": "2024-03-04", "close": 30.83, "volume": 3393505.0}, {"date": "2024-03-05", "close": 31.32, "volume": 4040222.0}, {"date": "2024-03-06", "close": 31.94, "volume": 3979741.0}, {"date": "2024-03-07", "close": 32.28, "volume": 4662472.0}, {"date": "2024-03-08", "close": 32.04, "volume": 4336766.0}, {"date": "2024-03-11", "close": 32.13, "volume": 3534250.0}, {"date": "2024-03-12", "close": 32.54, "volume": 3015990.0}, {"date": "2024-03-13", "close": 32.47, "volume": 2950291.0}, {"date": "2024-03-14", "close": 32.03, "volume": 3199580.0}, {"date": "2024-03-15", "close": 32.12, "volume": 6025243.0}, {"date": "2024-03-18", "close": 32.07, "volume": 2867424.0}, {"date": "2024-03-19", "close": 31.78, "volume": 2565459.0}, {"date": "2024-03-20", "close": 32.72, "volume": 3747619.0}, {"date": "2024-03-21", "close": 33.4, "volume": 2801453.0}, {"date": "2024-03-22", "close": 33.2, "volume": 2884774.0}, {"date": "2024-03-25", "close": 33.17, "volume": 2868260.0}, {"date": "2024-03-26", "close": 33.65, "volume": 3490284.0}, {"date": "2024-03-27", "close": 34.7, "volume": 3393203.0}, {"date": "2024-03-28", "close": 34.74, "volume": 3562230.0}, {"date": "2024-04-01", "close": 35.04, "volume": 2956432.0}, {"date": "2024-04-02", "close": 34.74, "volume": 2323526.0}, {"date": "2024-04-03", "close": 34.8, "volume": 2314626.0}, {"date": "2024-04-04", "close": 34.43, "volume": 2525710.0}, {"date": "2024-04-05", "close": 34.61, "volume": 2092011.0}, {"date": "2024-04-08", "close": 35.13, "volume": 2153821.0}, {"date": "2024-04-09", "close": 35.61, "volume": 2223979.0}, {"date": "2024-04-10", "close": 34.83, "volume": 2412775.0}, {"date": "2024-04-11", "close": 34.5, "volume": 2352218.0}, {"date": "2024-04-12", "close": 33.5, "volume": 2920149.0}, {"date": "2024-04-15", "close": 33.13, "volume": 2777086.0}, {"date": "2024-04-16", "close": 32.44, "volume": 2847234.0}, {"date": "2024-04-17", "close": 31.86, "volume": 2500578.0}, {"date": "2024-04-18", "close": 32.11, "volume": 2034962.0}, {"date": "2024-04-19", "close": 32.8, "volume": 2222763.0}, {"date": "2024-04-22", "close": 33.09, "volume": 1915574.0}, {"date": "2024-04-23", "close": 33.34, "volume": 1922768.0}, {"date": "2024-04-24", "close": 33.65, "volume": 1975364.0}, {"date": "2024-04-25", "close": 32.82, "volume": 1610742.0}, {"date": "2024-04-26", "close": 33.19, "volume": 1825538.0}, {"date": "2024-04-29", "close": 33.73, "volume": 3296642.0}, {"date": "2024-04-30", "close": 32.77, "volume": 2912331.0}, {"date": "2024-05-01", "close": 32.87, "volume": 3658081.0}, {"date": "2024-05-02", "close": 35.63, "volume": 4894036.0}, {"date": "2024-05-03", "close": 36.44, "volume": 4825565.0}, {"date": "2024-05-06", "close": 36.94, "volume": 3017427.0}, {"date": "2024-05-07", "close": 36.8, "volume": 2683211.0}, {"date": "2024-05-08", "close": 37.51, "volume": 3101247.0}, {"date": "2024-05-09", "close": 37.72, "volume": 2162668.0}, {"date": "2024-05-10", "close": 37.5, "volume": 1770268.0}, {"date": "2024-05-13", "close": 37.62, "volume": 1890975.0}, {"date": "2024-05-14", "close": 37.59, "volume": 1837211.0}, {"date": "2024-05-15", "close": 37.5, "volume": 3300348.0}, {"date": "2024-05-16", "close": 37.63, "volume": 1662604.0}, {"date": "2024-05-17", "close": 37.09, "volume": 2255960.0}, {"date": "2024-05-20", "close": 36.87, "volume": 1965643.0}, {"date": "2024-05-21", "close": 36.5, "volume": 2136535.0}, {"date": "2024-05-22", "close": 35.85, "volume": 2225917.0}, {"date": "2024-05-23", "close": 35.08, "volume": 2507832.0}, {"date": "2024-05-24", "close": 35.69, "volume": 1751606.0}, {"date": "2024-05-28", "close": 35.94, "volume": 2291401.0}, {"date": "2024-05-29", "close": 34.79, "volume": 2129412.0}, {"date": "2024-05-30", "close": 35.22, "volume": 3868764.0}, {"date": "2024-05-31", "close": 35.66, "volume": 19780230.0}, {"date": "2024-06-03", "close": 35.91, "volume": 2969428.0}, {"date": "2024-06-04", "close": 34.72, "volume": 2217851.0}, {"date": "2024-06-05", "close": 34.61, "volume": 2097227.0}, {"date": "2024-06-06", "close": 34.88, "volume": 2317150.0}, {"date": "2024-06-07", "close": 34.61, "volume": 2216913.0}, {"date": "2024-06-10", "close": 34.32, "volume": 2631738.0}, {"date": "2024-06-11", "close": 33.72, "volume": 2974323.0}, {"date": "2024-06-12", "close": 34.24, "volume": 1807990.0}, {"date": "2024-06-13", "close": 33.71, "volume": 2126390.0}, {"date": "2024-06-14", "close": 32.36, "volume": 2742553.0}, {"date": "2024-06-17", "close": 33.19, "volume": 2035501.0}, {"date": "2024-06-18", "close": 33.01, "volume": 2161723.0}, {"date": "2024-06-20", "close": 33.13, "volume": 2091362.0}, {"date": "2024-06-21", "close": 33.13, "volume": 3852342.0}, {"date": "2024-06-24", "close": 33.6, "volume": 2232197.0}, {"date": "2024-06-25", "close": 32.87, "volume": 2272074.0}, {"date": "2024-06-26", "close": 32.59, "volume": 3370363.0}, {"date": "2024-06-27", "close": 32.0, "volume": 2097550.0}, {"date": "2024-06-28", "close": 32.24, "volume": 4686839.0}, {"date": "2024-07-01", "close": 31.49, "volume": 2616184.0}, {"date": "2024-07-02", "close": 31.76, "volume": 1642418.0}, {"date": "2024-07-03", "close": 31.89, "volume": 1280013.0}, {"date": "2024-07-05", "close": 31.32, "volume": 3369043.0}, {"date": "2024-07-08", "close": 31.43, "volume": 1598155.0}, {"date": "2024-07-09", "close": 31.66, "volume": 2622817.0}, {"date": "2024-07-10", "close": 32.09, "volume": 1699958.0}, {"date": "2024-07-11", "close": 33.14, "volume": 2457072.0}, {"date": "2024-07-12", "close": 33.12, "volume": 2328399.0}, {"date": "2024-07-15", "close": 33.18, "volume": 2580179.0}, {"date": "2024-07-16", "close": 34.51, "volume": 2367614.0}, {"date": "2024-07-17", "close": 34.18, "volume": 3161380.0}, {"date": "2024-07-18", "close": 33.84, "volume": 2402199.0}, {"date": "2024-07-19", "close": 32.62, "volume": 2709105.0}, {"date": "2024-07-22", "close": 32.65, "volume": 2897316.0}, {"date": "2024-07-23", "close": 32.55, "volume": 2042904.0}, {"date": "2024-07-24", "close": 31.97, "volume": 2462183.0}, {"date": "2024-07-25", "close": 32.18, "volume": 3823665.0}, {"date": "2024-07-26", "close": 32.81, "volume": 2159756.0}, {"date": "2024-07-29", "close": 32.72, "volume": 2526696.0}, {"date": "2024-07-30", "close": 32.45, "volume": 4246772.0}, {"date": "2024-07-31", "close": 35.31, "volume": 6383717.0}, {"date": "2024-08-01", "close": 34.03, "volume": 3403463.0}, {"date": "2024-08-02", "close": 33.04, "volume": 3296852.0}, {"date": "2024-08-05", "close": 32.37, "volume": 3031351.0}, {"date": "2024-08-06", "close": 31.86, "volume": 2952155.0}, {"date": "2024-08-07", "close": 31.65, "volume": 2180423.0}, {"date": "2024-08-08", "close": 32.13, "volume": 3548749.0}, {"date": "2024-08-09", "close": 31.79, "volume": 2939897.0}, {"date": "2024-08-12", "close": 31.19, "volume": 3456030.0}, {"date": "2024-08-13", "close": 31.87, "volume": 2207803.0}, {"date": "2024-08-14", "close": 31.73, "volume": 2180347.0}, {"date": "2024-08-15", "close": 32.54, "volume": 1962736.0}, {"date": "2024-08-16", "close": 32.64, "volume": 1548169.0}, {"date": "2024-08-19", "close": 33.08, "volume": 1483528.0}, {"date": "2024-08-20", "close": 32.51, "volume": 1964773.0}, {"date": "2024-08-21", "close": 33.07, "volume": 1759436.0}, {"date": "2024-08-22", "close": 32.89, "volume": 1644333.0}, {"date": "2024-08-23", "close": 33.99, "volume": 1822167.0}, {"date": "2024-08-26", "close": 33.81, "volume": 1536909.0}, {"date": "2024-08-27", "close": 33.65, "volume": 1881782.0}, {"date": "2024-08-28", "close": 33.65, "volume": 1805491.0}, {"date": "2024-08-29", "close": 33.89, "volume": 1574687.0}, {"date": "2024-08-30", "close": 34.07, "volume": 1867031.0}, {"date": "2024-09-03", "close": 33.09, "volume": 2401321.0}, {"date": "2024-09-04", "close": 33.07, "volume": 1999110.0}, {"date": "2024-09-05", "close": 32.85, "volume": 2279374.0}, {"date": "2024-09-06", "close": 32.29, "volume": 2114511.0}, {"date": "2024-09-09", "close": 32.88, "volume": 2733356.0}, {"date": "2024-09-10", "close": 31.56, "volume": 2998027.0}, {"date": "2024-09-11", "close": 31.64, "volume": 2654602.0}, {"date": "2024-09-12", "close": 31.98, "volume": 2584550.0}, {"date": "2024-09-13", "close": 32.21, "volume": 2788209.0}, {"date": "2024-09-16", "close": 32.2, "volume": 3470165.0}, {"date": "2024-09-17", "close": 32.9, "volume": 2354656.0}, {"date": "2024-09-18", "close": 32.73, "volume": 2892764.0}, {"date": "2024-09-19", "close": 34.11, "volume": 3308466.0}, {"date": "2024-09-20", "close": 33.4, "volume": 11094470.0}, {"date": "2024-09-23", "close": 34.35, "volume": 2904296.0}, {"date": "2024-09-24", "close": 35.1, "volume": 2342347.0}, {"date": "2024-09-25", "close": 34.51, "volume": 2644352.0}, {"date": "2024-09-26", "close": 35.81, "volume": 3109403.0}, {"date": "2024-09-27", "close": 36.75, "volume": 4615749.0}, {"date": "2024-09-30", "close": 36.29, "volume": 2665416.0}, {"date": "2024-10-01", "close": 35.49, "volume": 2933085.0}, {"date": "2024-10-02", "close": 35.42, "volume": 1364948.0}, {"date": "2024-10-03", "close": 34.83, "volume": 2473617.0}, {"date": "2024-10-04", "close": 35.13, "volume": 1898438.0}, {"date": "2024-10-07", "close": 35.02, "volume": 1344044.0}, {"date": "2024-10-08", "close": 34.68, "volume": 1207860.0}, {"date": "2024-10-09", "close": 35.07, "volume": 1036921.0}, {"date": "2024-10-10", "close": 34.89, "volume": 960803.0}, {"date": "2024-10-11", "close": 35.05, "volume": 1071787.0}, {"date": "2024-10-14", "close": 35.43, "volume": 1283172.0}, {"date": "2024-10-15", "close": 34.98, "volume": 1085612.0}, {"date": "2024-10-16", "close": 35.04, "volume": 1102125.0}, {"date": "2024-10-17", "close": 34.91, "volume": 1498223.0}, {"date": "2024-10-18", "close": 35.2, "volume": 1299548.0}, {"date": "2024-10-21", "close": 34.34, "volume": 1043584.0}, {"date": "2024-10-22", "close": 34.19, "volume": 1372278.0}, {"date": "2024-10-23", "close": 34.12, "volume": 1605358.0}, {"date": "2024-10-24", "close": 33.45, "volume": 2172455.0}, {"date": "2024-10-25", "close": 33.6, "volume": 1320319.0}, {"date": "2024-10-28", "close": 34.41, "volume": 1447931.0}, {"date": "2024-10-29", "close": 34.22, "volume": 1961150.0}, {"date": "2024-10-30", "close": 33.55, "volume": 2907259.0}, {"date": "2024-10-31", "close": 33.63, "volume": 4459262.0}, {"date": "2024-11-01", "close": 33.44, "volume": 2739690.0}, {"date": "2024-11-04", "close": 33.45, "volume": 2652975.0}, {"date": "2024-11-05", "close": 34.02, "volume": 2140469.0}, {"date": "2024-11-06", "close": 34.85, "volume": 2437728.0}, {"date": "2024-11-07", "close": 35.06, "volume": 2561784.0}, {"date": "2024-11-08", "close": 33.92, "volume": 1850694.0}, {"date": "2024-11-11", "close": 34.66, "volume": 1601750.0}, {"date": "2024-11-12", "close": 35.14, "volume": 2923400.0}, {"date": "2024-11-13", "close": 34.81, "volume": 2414016.0}, {"date": "2024-11-14", "close": 34.43, "volume": 1721681.0}, {"date": "2024-11-15", "close": 34.5, "volume": 1762623.0}, {"date": "2024-11-18", "close": 34.38, "volume": 1292912.0}, {"date": "2024-11-19", "close": 33.13, "volume": 1975095.0}, {"date": "2024-11-20", "close": 33.31, "volume": 1380659.0}, {"date": "2024-11-21", "close": 33.76, "volume": 1541009.0}, {"date": "2024-11-22", "close": 34.12, "volume": 1681146.0}, {"date": "2024-11-25", "close": 35.18, "volume": 2370898.0}, {"date": "2024-11-26", "close": 34.17, "volume": 2298879.0}, {"date": "2024-11-27", "close": 34.28, "volume": 1220927.0}, {"date": "2024-11-29", "close": 34.32, "volume": 1041393.0}, {"date": "2024-12-02", "close": 34.32, "volume": 2328139.0}, {"date": "2024-12-03", "close": 33.85, "volume": 2016628.0}, {"date": "2024-12-04", "close": 34.8, "volume": 3359320.0}, {"date": "2024-12-05", "close": 33.99, "volume": 2241032.0}, {"date": "2024-12-06", "close": 33.8, "volume": 2294286.0}, {"date": "2024-12-09", "close": 34.3, "volume": 2473568.0}, {"date": "2024-12-10", "close": 34.61, "volume": 1778903.0}, {"date": "2024-12-11", "close": 35.09, "volume": 2899269.0}, {"date": "2024-12-12", "close": 35.05, "volume": 3019517.0}, {"date": "2024-12-13", "close": 34.05, "volume": 2516586.0}, {"date": "2024-12-16", "close": 32.98, "volume": 3054215.0}, {"date": "2024-12-17", "close": 33.24, "volume": 2391076.0}, {"date": "2024-12-18", "close": 31.95, "volume": 2545518.0}, {"date": "2024-12-19", "close": 31.48, "volume": 3279124.0}, {"date": "2024-12-20", "close": 31.88, "volume": 7655106.0}, {"date": "2024-12-23", "close": 32.0, "volume": 1907466.0}, {"date": "2024-12-24", "close": 32.18, "volume": 718119.0}, {"date": "2024-12-26", "close": 32.26, "volume": 1210039.0}, {"date": "2024-12-27", "close": 32.19, "volume": 1191694.0}, {"date": "2024-12-30", "close": 31.64, "volume": 1546071.0}, {"date": "2024-12-31", "close": 31.79, "volume": 1604158.0}, {"date": "2025-01-02", "close": 31.32, "volume": 1988669.0}, {"date": "2025-01-03", "close": 31.52, "volume": 2217342.0}, {"date": "2025-01-06", "close": 32.08, "volume": 1666598.0}, {"date": "2025-01-07", "close": 32.27, "volume": 1600509.0}, {"date": "2025-01-08", "close": 31.54, "volume": 1543644.0}, {"date": "2025-01-10", "close": 31.04, "volume": 3843840.0}, {"date": "2025-01-13", "close": 31.59, "volume": 2452085.0}, {"date": "2025-01-14", "close": 31.86, "volume": 2206333.0}, {"date": "2025-01-15", "close": 32.3, "volume": 2124019.0}, {"date": "2025-01-16", "close": 32.01, "volume": 2275110.0}, {"date": "2025-01-17", "close": 32.29, "volume": 2423084.0}, {"date": "2025-01-21", "close": 32.72, "volume": 2752175.0}, {"date": "2025-01-22", "close": 31.79, "volume": 2913161.0}, {"date": "2025-01-23", "close": 32.23, "volume": 3021315.0}, {"date": "2025-01-24", "close": 32.65, "volume": 2443193.0}, {"date": "2025-01-27", "close": 32.9, "volume": 2487754.0}, {"date": "2025-01-28", "close": 32.55, "volume": 2045601.0}, {"date": "2025-01-29", "close": 32.47, "volume": 1893232.0}, {"date": "2025-01-30", "close": 32.85, "volume": 1700839.0}, {"date": "2025-01-31", "close": 31.9, "volume": 1871447.0}, {"date": "2025-02-03", "close": 31.16, "volume": 3474429.0}, {"date": "2025-02-04", "close": 31.33, "volume": 2472280.0}, {"date": "2025-02-05", "close": 31.17, "volume": 3604055.0}, {"date": "2025-02-06", "close": 30.24, "volume": 5333737.0}, {"date": "2025-02-07", "close": 30.02, "volume": 4107221.0}, {"date": "2025-02-10", "close": 29.34, "volume": 3393265.0}, {"date": "2025-02-11", "close": 29.44, "volume": 2418118.0}, {"date": "2025-02-12", "close": 28.89, "volume": 2924640.0}, {"date": "2025-02-13", "close": 29.4, "volume": 2147132.0}, {"date": "2025-02-14", "close": 30.22, "volume": 2915066.0}, {"date": "2025-02-18", "close": 30.25, "volume": 2565661.0}, {"date": "2025-02-19", "close": 29.67, "volume": 2602881.0}, {"date": "2025-02-20", "close": 30.25, "volume": 2286030.0}, {"date": "2025-02-21", "close": 29.49, "volume": 1761401.0}, {"date": "2025-02-24", "close": 29.74, "volume": 2220967.0}, {"date": "2025-02-25", "close": 29.99, "volume": 2763613.0}, {"date": "2025-02-26", "close": 30.06, "volume": 1739478.0}, {"date": "2025-02-27", "close": 29.61, "volume": 1488386.0}, {"date": "2025-02-28", "close": 29.77, "volume": 3021096.0}, {"date": "2025-03-03", "close": 28.83, "volume": 2101798.0}, {"date": "2025-03-04", "close": 28.12, "volume": 2820096.0}, {"date": "2025-03-05", "close": 29.19, "volume": 3483354.0}, {"date": "2025-03-06", "close": 29.37, "volume": 1890727.0}, {"date": "2025-03-07", "close": 29.81, "volume": 2103569.0}, {"date": "2025-03-10", "close": 29.85, "volume": 3535821.0}, {"date": "2025-03-11", "close": 29.24, "volume": 3413992.0}, {"date": "2025-03-12", "close": 28.56, "volume": 3320073.0}, {"date": "2025-03-13", "close": 27.78, "volume": 3382374.0}, {"date": "2025-03-14", "close": 28.7, "volume": 2286986.0}, {"date": "2025-03-17", "close": 28.35, "volume": 3466904.0}, {"date": "2025-03-18", "close": 28.82, "volume": 3837289.0}, {"date": "2025-03-19", "close": 29.02, "volume": 3089980.0}, {"date": "2025-03-20", "close": 28.95, "volume": 2926054.0}, {"date": "2025-03-21", "close": 28.7, "volume": 55738970.0}, {"date": "2025-03-24", "close": 29.45, "volume": 3191806.0}, {"date": "2025-03-25", "close": 29.5, "volume": 2946134.0}, {"date": "2025-03-26", "close": 30.25, "volume": 3154918.0}, {"date": "2025-03-27", "close": 28.83, "volume": 3991187.0}, {"date": "2025-03-28", "close": 28.19, "volume": 2638278.0}, {"date": "2025-03-31", "close": 28.65, "volume": 3368861.0}, {"date": "2025-04-01", "close": 28.54, "volume": 2514844.0}, {"date": "2025-04-02", "close": 29.12, "volume": 2244455.0}, {"date": "2025-04-03", "close": 27.21, "volume": 3155663.0}, {"date": "2025-04-04", "close": 25.89, "volume": 3671851.0}, {"date": "2025-04-07", "close": 25.79, "volume": 4273661.0}, {"date": "2025-04-08", "close": 24.84, "volume": 2749870.0}, {"date": "2025-04-09", "close": 26.89, "volume": 4743963.0}, {"date": "2025-04-10", "close": 25.67, "volume": 3356916.0}, {"date": "2025-04-11", "close": 26.19, "volume": 2225868.0}, {"date": "2025-04-14", "close": 26.44, "volume": 2762268.0}, {"date": "2025-04-15", "close": 26.08, "volume": 2079533.0}, {"date": "2025-04-16", "close": 26.02, "volume": 1660536.0}, {"date": "2025-04-17", "close": 26.45, "volume": 1371506.0}, {"date": "2025-04-21", "close": 26.26, "volume": 1352729.0}, {"date": "2025-04-22", "close": 26.9, "volume": 1412105.0}, {"date": "2025-04-23", "close": 27.23, "volume": 1395389.0}, {"date": "2025-04-24", "close": 28.43, "volume": 2837285.0}, {"date": "2025-04-25", "close": 28.27, "volume": 1666842.0}, {"date": "2025-04-28", "close": 28.3, "volume": 1322919.0}, {"date": "2025-04-29", "close": 28.85, "volume": 2565151.0}, {"date": "2025-04-30", "close": 28.38, "volume": 1731770.0}, {"date": "2025-05-01", "close": 28.54, "volume": 1559376.0}, {"date": "2025-05-02", "close": 29.28, "volume": 2187334.0}, {"date": "2025-05-05", "close": 29.45, "volume": 2087015.0}, {"date": "2025-05-06", "close": 29.0, "volume": 3045681.0}, {"date": "2025-05-07", "close": 30.28, "volume": 3802472.0}, {"date": "2025-05-08", "close": 31.14, "volume": 2978852.0}, {"date": "2025-05-09", "close": 31.62, "volume": 2384609.0}, {"date": "2025-05-12", "close": 32.63, "volume": 2601325.0}, {"date": "2025-05-13", "close": 33.13, "volume": 2690197.0}, {"date": "2025-05-14", "close": 32.92, "volume": 2570822.0}, {"date": "2025-05-15", "close": 33.07, "volume": 2752322.0}, {"date": "2025-05-16", "close": 33.33, "volume": 2086782.0}, {"date": "2025-05-19", "close": 33.06, "volume": 2000564.0}, {"date": "2025-05-20", "close": 33.31, "volume": 2339673.0}, {"date": "2025-05-21", "close": 32.71, "volume": 2101552.0}, {"date": "2025-05-22", "close": 32.96, "volume": 2298012.0}, {"date": "2025-05-23", "close": 32.68, "volume": 2254294.0}, {"date": "2025-05-27", "close": 33.6, "volume": 3057349.0}, {"date": "2025-05-28", "close": 33.15, "volume": 2218708.0}, {"date": "2025-05-29", "close": 33.45, "volume": 1656363.0}, {"date": "2025-05-30", "close": 33.09, "volume": 2020991.0}, {"date": "2025-06-02", "close": 32.42, "volume": 1751312.0}, {"date": "2025-06-03", "close": 32.63, "volume": 1840657.0}, {"date": "2025-06-04", "close": 32.07, "volume": 2034469.0}, {"date": "2025-06-05", "close": 32.16, "volume": 3310828.0}, {"date": "2025-06-06", "close": 32.3, "volume": 1609719.0}, {"date": "2025-06-09", "close": 32.64, "volume": 1892438.0}, {"date": "2025-06-10", "close": 33.92, "volume": 2629305.0}, {"date": "2025-06-11", "close": 33.68, "volume": 3831977.0}, {"date": "2025-06-12", "close": 33.38, "volume": 4891360.0}, {"date": "2025-06-13", "close": 33.07, "volume": 5151821.0}, {"date": "2025-06-16", "close": 33.36, "volume": 6228705.0}, {"date": "2025-06-17", "close": 32.83, "volume": 2075417.0}, {"date": "2025-06-18", "close": 33.3, "volume": 3369158.0}, {"date": "2025-06-20", "close": 32.8, "volume": 3929808.0}, {"date": "2025-06-23", "close": 32.75, "volume": 2652757.0}, {"date": "2025-06-24", "close": 33.44, "volume": 3864721.0}, {"date": "2025-06-25", "close": 33.15, "volume": 1508852.0}, {"date": "2025-06-26", "close": 33.6, "volume": 2408529.0}, {"date": "2025-06-27", "close": 33.61, "volume": 2495217.0}, {"date": "2025-06-30", "close": 33.48, "volume": 1697471.0}, {"date": "2025-07-01", "close": 34.8, "volume": 2917609.0}, {"date": "2025-07-02", "close": 35.54, "volume": 2852282.0}, {"date": "2025-07-03", "close": 35.32, "volume": 1005505.0}, {"date": "2025-07-07", "close": 34.84, "volume": 1447079.0}, {"date": "2025-07-08", "close": 35.22, "volume": 2107052.0}, {"date": "2025-07-09", "close": 35.37, "volume": 1450552.0}, {"date": "2025-07-10", "close": 35.81, "volume": 1658183.0}, {"date": "2025-07-11", "close": 35.41, "volume": 1489402.0}, {"date": "2025-07-14", "close": 35.67, "volume": 1477485.0}, {"date": "2025-07-15", "close": 34.99, "volume": 1551662.0}, {"date": "2025-07-16", "close": 35.17, "volume": 1264664.0}, {"date": "2025-07-17", "close": 35.47, "volume": 2487602.0}, {"date": "2025-07-18", "close": 34.98, "volume": 1613942.0}, {"date": "2025-07-21", "close": 35.38, "volume": 1380157.0}, {"date": "2025-07-22", "close": 35.35, "volume": 1672145.0}, {"date": "2025-07-23", "close": 36.53, "volume": 2387547.0}, {"date": "2025-07-24", "close": 36.03, "volume": 1736612.0}, {"date": "2025-07-25", "close": 36.02, "volume": 1479078.0}, {"date": "2025-07-28", "close": 35.77, "volume": 1810533.0}, {"date": "2025-07-29", "close": 35.14, "volume": 1342667.0}, {"date": "2025-07-30", "close": 34.53, "volume": 2465633.0}, {"date": "2025-07-31", "close": 36.8, "volume": 5151378.0}, {"date": "2025-08-01", "close": 37.52, "volume": 2840488.0}, {"date": "2025-08-04", "close": 38.28, "volume": 2527804.0}, {"date": "2025-08-05", "close": 37.88, "volume": 2596967.0}, {"date": "2025-08-06", "close": 38.05, "volume": 1776085.0}, {"date": "2025-08-07", "close": 38.2, "volume": 1767556.0}, {"date": "2025-08-08", "close": 38.54, "volume": 1972019.0}, {"date": "2025-08-11", "close": 38.49, "volume": 1921600.0}, {"date": "2025-08-12", "close": 40.14, "volume": 3194868.0}, {"date": "2025-08-13", "close": 41.57, "volume": 2922132.0}, {"date": "2025-08-14", "close": 41.45, "volume": 2440912.0}, {"date": "2025-08-15", "close": 41.42, "volume": 2596328.0}, {"date": "2025-08-18", "close": 41.7, "volume": 2773844.0}, {"date": "2025-08-19", "close": 42.06, "volume": 2058397.0}, {"date": "2025-08-20", "close": 42.22, "volume": 2281744.0}, {"date": "2025-08-21", "close": 41.84, "volume": 2369502.0}, {"date": "2025-08-22", "close": 43.13, "volume": 1960896.0}, {"date": "2025-08-25", "close": 43.37, "volume": 2096790.0}, {"date": "2025-08-26", "close": 43.56, "volume": 2710785.0}, {"date": "2025-08-27", "close": 43.53, "volume": 2254213.0}, {"date": "2025-08-28", "close": 42.91, "volume": 2144306.0}, {"date": "2025-08-29", "close": 42.76, "volume": 2250349.0}, {"date": "2025-09-02", "close": 42.66, "volume": 2378385.0}, {"date": "2025-09-03", "close": 42.99, "volume": 2276528.0}, {"date": "2025-09-04", "close": 43.85, "volume": 2380504.0}, {"date": "2025-09-05", "close": 44.03, "volume": 2033627.0}, {"date": "2025-09-08", "close": 44.43, "volume": 2282256.0}, {"date": "2025-09-09", "close": 43.69, "volume": 3085042.0}, {"date": "2025-09-10", "close": 43.17, "volume": 2616569.0}, {"date": "2025-09-11", "close": 44.36, "volume": 3000287.0}, {"date": "2025-09-12", "close": 43.7, "volume": 1925822.0}, {"date": "2025-09-15", "close": 43.87, "volume": 1741052.0}, {"date": "2025-09-16", "close": 43.55, "volume": 2165518.0}, {"date": "2025-09-17", "close": 44.18, "volume": 2702954.0}, {"date": "2025-09-18", "close": 44.44, "volume": 1873079.0}, {"date": "2025-09-19", "close": 44.22, "volume": 4858556.0}, {"date": "2025-09-22", "close": 43.55, "volume": 2044395.0}, {"date": "2025-09-23", "close": 43.71, "volume": 1518936.0}, {"date": "2025-09-24", "close": 43.35, "volume": 1333326.0}, {"date": "2025-09-25", "close": 43.4, "volume": 1381584.0}, {"date": "2025-09-26", "close": 44.04, "volume": 1432534.0}, {"date": "2025-09-29", "close": 43.82, "volume": 1943598.0}, {"date": "2025-09-30", "close": 43.96, "volume": 1597925.0}, {"date": "2025-10-01", "close": 44.26, "volume": 1857470.0}, {"date": "2025-10-02", "close": 44.42, "volume": 1770901.0}, {"date": "2025-10-03", "close": 44.74, "volume": 1925340.0}, {"date": "2025-10-06", "close": 44.41, "volume": 1693397.0}, {"date": "2025-10-07", "close": 42.38, "volume": 3837131.0}, {"date": "2025-10-08", "close": 42.83, "volume": 2024772.0}, {"date": "2025-10-09", "close": 41.64, "volume": 2661848.0}, {"date": "2025-10-10", "close": 41.21, "volume": 1790564.0}, {"date": "2025-10-13", "close": 41.22, "volume": 1969585.0}, {"date": "2025-10-14", "close": 41.75, "volume": 1678530.0}, {"date": "2025-10-15", "close": 42.26, "volume": 1638005.0}, {"date": "2025-10-16", "close": 42.81, "volume": 2557607.0}, {"date": "2025-10-17", "close": 42.59, "volume": 1697058.0}, {"date": "2025-10-20", "close": 42.97, "volume": 1330319.0}, {"date": "2025-10-21", "close": 43.79, "volume": 2262001.0}, {"date": "2025-10-22", "close": 43.53, "volume": 1954007.0}, {"date": "2025-10-23", "close": 43.71, "volume": 1735226.0}, {"date": "2025-10-24", "close": 43.98, "volume": 1211632.0}, {"date": "2025-10-27", "close": 43.33, "volume": 2206495.0}, {"date": "2025-10-28", "close": 43.55, "volume": 1668580.0}, {"date": "2025-10-29", "close": 42.83, "volume": 2564270.0}, {"date": "2025-10-30", "close": 44.14, "volume": 3813412.0}, {"date": "2025-10-31", "close": 42.96, "volume": 3611530.0}, {"date": "2025-11-03", "close": 43.83, "volume": 2958234.0}, {"date": "2025-11-04", "close": 44.1, "volume": 2759168.0}, {"date": "2025-11-05", "close": 44.88, "volume": 1855008.0}, {"date": "2025-11-06", "close": 45.01, "volume": 2450957.0}, {"date": "2025-11-07", "close": 44.93, "volume": 2996512.0}, {"date": "2025-11-10", "close": 45.22, "volume": 2408549.0}, {"date": "2025-11-11", "close": 45.77, "volume": 2522009.0}, {"date": "2025-11-12", "close": 46.01, "volume": 1794855.0}, {"date": "2025-11-13", "close": 45.4, "volume": 1907781.0}, {"date": "2025-11-14", "close": 44.8, "volume": 1994404.0}, {"date": "2025-11-17", "close": 43.43, "volume": 2948602.0}, {"date": "2025-11-18", "close": 43.55, "volume": 2838830.0}, {"date": "2025-11-19", "close": 43.11, "volume": 2149817.0}, {"date": "2025-11-20", "close": 40.96, "volume": 5279026.0}, {"date": "2025-11-21", "close": 42.96, "volume": 3887320.0}, {"date": "2025-11-24", "close": 42.88, "volume": 2608912.0}, {"date": "2025-11-25", "close": 43.6, "volume": 2771678.0}, {"date": "2025-11-26", "close": 42.96, "volume": 2946023.0}, {"date": "2025-11-28", "close": 43.06, "volume": 1830322.0}, {"date": "2025-12-01", "close": 42.82, "volume": 2964687.0}, {"date": "2025-12-02", "close": 43.22, "volume": 3466662.0}, {"date": "2025-12-03", "close": 43.21, "volume": 2610022.0}, {"date": "2025-12-04", "close": 43.39, "volume": 2065596.0}, {"date": "2025-12-05", "close": 43.3, "volume": 1953882.0}, {"date": "2025-12-08", "close": 41.9, "volume": 3771414.0}, {"date": "2025-12-09", "close": 42.12, "volume": 2653544.0}, {"date": "2025-12-10", "close": 43.52, "volume": 2476685.0}, {"date": "2025-12-11", "close": 45.09, "volume": 2767085.0}, {"date": "2025-12-12", "close": 44.49, "volume": 2265551.0}, {"date": "2025-12-15", "close": 44.86, "volume": 2817266.0}, {"date": "2025-12-16", "close": 44.52, "volume": 1959236.0}, {"date": "2025-12-17", "close": 44.66, "volume": 2264616.0}, {"date": "2025-12-18", "close": 45.16, "volume": 2522057.0}, {"date": "2025-12-19", "close": 45.03, "volume": 38448210.0}, {"date": "2025-12-22", "close": 45.43, "volume": 3494519.0}, {"date": "2025-12-23", "close": 45.17, "volume": 1848170.0}, {"date": "2025-12-24", "close": 45.42, "volume": 761191.0}, {"date": "2025-12-26", "close": 45.57, "volume": 963881.0}, {"date": "2025-12-29", "close": 45.79, "volume": 1937366.0}, {"date": "2025-12-30", "close": 45.73, "volume": 1262121.0}, {"date": "2025-12-31", "close": 45.06, "volume": 996012.0}, {"date": "2026-01-02", "close": 46.64, "volume": 1850327.0}, {"date": "2026-01-05", "close": 47.58, "volume": 2391079.0}, {"date": "2026-01-06", "close": 47.89, "volume": 2664016.0}, {"date": "2026-01-07", "close": 47.45, "volume": 1748596.0}, {"date": "2026-01-08", "close": 47.79, "volume": 2357087.0}, {"date": "2026-01-09", "close": 47.67, "volume": 1889815.0}, {"date": "2026-01-12", "close": 48.27, "volume": 2761002.0}, {"date": "2026-01-13", "close": 48.15, "volume": 1505700.0}, {"date": "2026-01-14", "close": 48.08, "volume": 2053403.0}, {"date": "2026-01-15", "close": 48.6, "volume": 1853739.0}, {"date": "2026-01-16", "close": 47.19, "volume": 2395261.0}, {"date": "2026-01-20", "close": 46.54, "volume": 1656624.0}, {"date": "2026-01-21", "close": 48.26, "volume": 1636056.0}, {"date": "2026-01-22", "close": 47.89, "volume": 1578906.0}, {"date": "2026-01-23", "close": 47.71, "volume": 1355572.0}, {"date": "2026-01-26", "close": 47.77, "volume": 1732066.0}, {"date": "2026-01-27", "close": 48.43, "volume": 1518826.0}, {"date": "2026-01-28", "close": 48.28, "volume": 1403633.0}, {"date": "2026-01-29", "close": 48.93, "volume": 1599231.0}, {"date": "2026-01-30", "close": 47.41, "volume": 1957080.0}, {"date": "2026-02-02", "close": 48.15, "volume": 2463087.0}, {"date": "2026-02-03", "close": 48.57, "volume": 2352146.0}, {"date": "2026-02-04", "close": 50.49, "volume": 3459369.0}, {"date": "2026-02-05", "close": 50.36, "volume": 2307556.0}, {"date": "2026-02-06", "close": 52.23, "volume": 2161529.0}, {"date": "2026-02-09", "close": 52.74, "volume": 3533383.0}, {"date": "2026-02-10", "close": 53.98, "volume": 4773188.0}, {"date": "2026-02-11", "close": 66.1, "volume": 14000110.0}, {"date": "2026-02-12", "close": 66.55, "volume": 8861108.0}, {"date": "2026-02-13", "close": 62.8, "volume": 8147588.0}, {"date": "2026-02-17", "close": 62.51, "volume": 5319727.0}, {"date": "2026-02-18", "close": 61.72, "volume": 4025618.0}, {"date": "2026-02-19", "close": 60.31, "volume": 3455199.0}, {"date": "2026-02-20", "close": 58.92, "volume": 5615209.0}, {"date": "2026-02-23", "close": 58.17, "volume": 3255727.0}, {"date": "2026-02-24", "close": 58.85, "volume": 3274721.0}, {"date": "2026-02-25", "close": 59.45, "volume": 2615239.0}, {"date": "2026-02-26", "close": 57.91, "volume": 3209685.0}, {"date": "2026-02-27", "close": 57.57, "volume": 3519015.0}, {"date": "2026-03-02", "close": 55.98, "volume": 2333284.0}, {"date": "2026-03-03", "close": 54.12, "volume": 3391861.0}, {"date": "2026-03-04", "close": 52.8, "volume": 2535823.0}, {"date": "2026-03-05", "close": 52.73, "volume": 3133661.0}, {"date": "2026-03-06", "close": 51.8, "volume": 3173547.0}, {"date": "2026-03-09", "close": 53.25, "volume": 3702568.0}, {"date": "2026-03-10", "close": 52.83, "volume": 2619322.0}, {"date": "2026-03-11", "close": 52.97, "volume": 2891829.0}, {"date": "2026-03-12", "close": 52.49, "volume": 2852457.0}, {"date": "2026-03-13", "close": 50.56, "volume": 2256718.0}, {"date": "2026-03-16", "close": 51.81, "volume": 2075463.0}, {"date": "2026-03-17", "close": 52.31, "volume": 2378614.0}, {"date": "2026-03-18", "close": 52.05, "volume": 2651447.0}, {"date": "2026-03-19", "close": 52.43, "volume": 2960116.0}, {"date": "2026-03-20", "close": 52.23, "volume": 5879223.0}, {"date": "2026-03-23", "close": 54.11, "volume": 3109683.0}, {"date": "2026-03-24", "close": 55.01, "volume": 2498852.0}, {"date": "2026-03-25", "close": 56.12, "volume": 2790371.0}, {"date": "2026-03-26", "close": 54.76, "volume": 2013282.0}, {"date": "2026-03-27", "close": 54.24, "volume": 1586867.0}, {"date": "2026-03-30", "close": 52.55, "volume": 2023998.0}, {"date": "2026-03-31", "close": 54.26, "volume": 1983116.0}, {"date": "2026-04-01", "close": 54.57, "volume": 1624215.0}, {"date": "2026-04-02", "close": 52.83, "volume": 1534714.0}, {"date": "2026-04-06", "close": 53.06, "volume": 1053047.0}, {"date": "2026-04-07", "close": 52.39, "volume": 2520828.0}, {"date": "2026-04-08", "close": 54.96, "volume": 1945931.0}, {"date": "2026-04-09", "close": 54.97, "volume": 1410691.0}, {"date": "2026-04-10", "close": 54.48, "volume": 1241971.0}, {"date": "2026-04-13", "close": 53.56, "volume": 1731461.0}, {"date": "2026-04-14", "close": 53.69, "volume": 1373317.0}, {"date": "2026-04-15", "close": 52.49, "volume": 2036029.0}, {"date": "2026-04-16", "close": 53.3, "volume": 1716358.0}, {"date": "2026-04-17", "close": 55.66, "volume": 2079989.0}, {"date": "2026-04-20", "close": 55.73, "volume": 1459123.0}, {"date": "2026-04-21", "close": 54.74, "volume": 1556468.0}, {"date": "2026-04-22", "close": 55.81, "volume": 1960466.0}, {"date": "2026-04-23", "close": 56.14, "volume": 1553618.0}, {"date": "2026-04-24", "close": 56.29, "volume": 1739261.0}, {"date": "2026-04-27", "close": 55.39, "volume": 1379238.0}, {"date": "2026-04-28", "close": 54.31, "volume": 1395503.0}, {"date": "2026-04-29", "close": 54.21, "volume": 1301667.0}, {"date": "2026-04-30", "close": 56.97, "volume": 2804427.0}, {"date": "2026-05-01", "close": 56.77, "volume": 2378104.0}, {"date": "2026-05-04", "close": 56.26, "volume": 2669389.0}, {"date": "2026-05-05", "close": 57.26, "volume": 3726826.0}, {"date": "2026-05-06", "close": 59.41, "volume": 4678360.0}, {"date": "2026-05-07", "close": 58.18, "volume": 3734894.0}, {"date": "2026-05-08", "close": 61.32, "volume": 3138442.0}, {"date": "2026-05-11", "close": 63.15, "volume": 4806983.0}, {"date": "2026-05-12", "close": 63.74, "volume": 4568708.0}, {"date": "2026-05-13", "close": 66.87, "volume": 6900280.0}, {"date": "2026-05-14", "close": 67.42, "volume": 4100440.0}, {"date": "2026-05-15", "close": 63.21, "volume": 3499119.0}, {"date": "2026-05-18", "close": 61.82, "volume": 3205108.0}, {"date": "2026-05-19", "close": 61.13, "volume": 2769685.0}, {"date": "2026-05-20", "close": 62.95, "volume": 3192752.0}, {"date": "2026-05-21", "close": 63.55, "volume": 1893074.0}, {"date": "2026-05-22", "close": 65.82, "volume": 4194564.0}, {"date": "2026-05-26", "close": 68.26, "volume": 3072092.0}, {"date": "2026-05-27", "close": 70.83, "volume": 6756680.0}, {"date": "2026-05-28", "close": 71.31, "volume": 3706811.0}, {"date": "2026-05-29", "close": 71.82, "volume": 5062749.0}, {"date": "2026-06-01", "close": 71.06, "volume": 2739795.0}, {"date": "2026-06-02", "close": 74.08, "volume": 4489184.0}, {"date": "2026-06-03", "close": 76.55, "volume": 4843013.0}, {"date": "2026-06-04", "close": 77.03, "volume": 3875274.0}, {"date": "2026-06-05", "close": 72.63, "volume": 3779370.0}, {"date": "2026-06-08", "close": 75.86, "volume": 3556681.0}, {"date": "2026-06-09", "close": 73.27, "volume": 3766086.0}, {"date": "2026-06-10", "close": 71.29, "volume": 3549357.0}, {"date": "2026-06-11", "close": 74.85, "volume": 3333157.0}, {"date": "2026-06-12", "close": 74.51, "volume": 1921238.0}, {"date": "2026-06-15", "close": 73.52, "volume": 2961345.0}, {"date": "2026-06-16", "close": 72.6, "volume": 2435823.0}, {"date": "2026-06-17", "close": 70.54, "volume": 3127900.0}, {"date": "2026-06-18", "close": 71.84, "volume": 3447851.0}, {"date": "2026-06-22", "close": 72.34, "volume": 4210558.0}, {"date": "2026-06-23", "close": 70.52, "volume": 2536123.0}, {"date": "2026-06-24", "close": 68.19, "volume": 2880275.0}, {"date": "2026-06-25", "close": 69.47, "volume": 2683040.0}, {"date": "2026-06-26", "close": 68.11, "volume": 3714758.0}, {"date": "2026-06-29", "close": 65.89, "volume": 2800813.0}, {"date": "2026-06-30", "close": 66.4, "volume": 2296708.0}, {"date": "2026-07-01", "close": 64.36, "volume": 2523527.0}, {"date": "2026-07-02", "close": 63.52, "volume": 3658933.0}, {"date": "2026-07-06", "close": 65.91, "volume": 2339127.0}, {"date": "2026-07-07", "close": 64.07, "volume": 3049358.0}, {"date": "2026-07-08", "close": 64.21, "volume": 1918030.0}, {"date": "2026-07-09", "close": 64.73, "volume": 2258295.0}, {"date": "2026-07-10", "close": 64.99, "volume": 1486234.0}, {"date": "2026-07-13", "close": 63.64, "volume": 1283267.0}, {"date": "2026-07-14", "close": 64.04, "volume": 1550412.0}, {"date": "2026-07-15", "close": 64.01, "volume": 1972911.0}, {"date": "2026-07-16", "close": 62.77, "volume": 4147354.0}, {"date": "2026-07-17", "close": 62.44, "volume": 2972255.0}, {"date": "2026-07-20", "close": 61.62, "volume": 1762846.0}, {"date": "2026-07-21", "close": 63.63, "volume": 2130256.0}, {"date": "2026-07-22", "close": 64.25, "volume": 1575249.0}, {"date": "2026-07-23", "close": 64.33, "volume": 2926085.0}, {"date": "2026-07-24", "close": 64.39, "volume": 1413527.0}, {"date": "2026-07-27", "close": 63.68, "volume": 1928758.0}, {"date": "2026-07-28", "close": 63.21, "volume": 2147164.0}, {"date": "2026-07-29", "close": 62.2, "volume": 1719046.0}, {"date": "2026-07-30", "close": 64.41, "volume": 2518056.0}, {"date": "2026-07-31", "close": 63.74, "volume": 1931063.0}, {"date": "2026-08-03", "close": 63.31, "volume": 1869003.0}, {"date": "2026-08-04", "close": 63.04, "volume": 3544156.0}, {"date": "2026-08-05", "close": 66.78, "volume": 3537788.0}, {"date": "2026-08-06", "close": 65.8, "volume": 3079571.0}, {"date": "2026-08-07", "close": 68.42, "volume": 2152562.0}, {"date": "2026-08-10", "close": 69.28, "volume": 3361966.0}, {"date": "2026-08-11", "close": 69.68, "volume": 2052901.0}, {"date": "2026-08-12", "close": 68.85, "volume": 1685872.0}, {"date": "2026-08-13", "close": 67.87, "volume": 1711469.0}, {"date": "2026-08-14", "close": 68.66, "volume": 1562601.0}, {"date": "2026-08-17", "close": 69.9, "volume": 2641851.0}, {"date": "2026-08-18", "close": 67.95, "volume": 1638969.0}, {"date": "2026-08-19", "close": 66.23, "volume": 2566887.0}, {"date": "2026-08-20", "close": 64.8, "volume": 2076100.0}, {"date": "2026-08-21", "close": 67.78, "volume": 2022887.0}, {"date": "2026-08-24", "close": 64.36, "volume": 2151162.0}, {"date": "2026-08-25", "close": 65.1, "volume": 1830357.0}, {"date": "2026-08-26", "close": 64.69, "volume": 1561264.0}, {"date": "2026-08-27", "close": 64.8, "volume": 1694380.0}, {"date": "2026-08-28", "close": 64.09, "volume": 1352084.0}, {"date": "2026-08-31", "close": 64.16, "volume": 1431949.0}, {"date": "2026-09-01", "close": 63.54, "volume": 1886750.0}, {"date": "2026-09-02", "close": 65.18, "volume": 1888351.0}, {"date": "2026-09-03", "close": 65.73, "volume": 1199567.0}, {"date": "2026-09-04", "close": 67.54, "volume": 1444218.0}, {"date": "2026-09-08", "close": 66.26, "volume": 1436308.0}, {"date": "2026-09-09", "close": 65.26, "volume": 1637236.0}, {"date": "2026-09-10", "close": 65.69, "volume": 1575947.0}, {"date": "2026-09-11", "close": 66.65, "volume": 1489760.0}, {"date": "2026-09-14", "close": 63.95, "volume": 2520090.0}, {"date": "2026-09-15", "close": 62.49, "volume": 1561865.0}, {"date": "2026-09-16", "close": 62.27, "volume": 1591081.0}, {"date": "2026-09-17", "close": 63.76, "volume": 1943923.0}, {"date": "2026-09-18", "close": 63.32, "volume": 5976652.0}, {"date": "2026-09-21", "close": 63.32, "volume": 2555323.0}, {"date": "2026-09-22", "close": 61.11, "volume": 3952180.0}, {"date": "2026-09-23", "close": 60.55, "volume": 2649043.0}, {"date": "2026-09-24", "close": 58.48, "volume": 3199924.0}, {"date": "2026-09-25", "close": 61.32, "volume": 2769861.0}, {"date": "2026-09-28", "close": 61.07, "volume": 3563716.0}, {"date": "2026-09-29", "close": 60.94, "volume": 2109213.0}, {"date": "2026-09-30", "close": 60.11, "volume": 3010534.0}, {"date": "2026-10-01", "close": 60.38, "volume": 1878512.0}, {"date": "2026-10-02", "close": 60.52, "volume": 2228788.0}, {"date": "2026-10-05", "close": 60.26, "volume": 2101634.0}, {"date": "2026-10-06", "close": 63.36, "volume": 3577145.0}, {"date": "2026-10-07", "close": 62.36, "volume": 2219946.0}, {"date": "2026-10-08", "close": 61.72, "volume": 3114955.0}, {"date": "2026-10-09", "close": 61.3, "volume": 2260576.0}, {"date": "2026-10-12", "close": 60.03, "volume": 2063339.0}, {"date": "2026-10-13", "close": 60.57, "volume": 2308142.0}, {"date": "2026-10-14", "close": 58.5, "volume": 3129433.0}, {"date": "2026-10-15", "close": 58.67, "volume": 3223111.0}, {"date": "2026-10-16", "close": 58.13, "volume": 2003593.0}, {"date": "2026-10-19", "close": 58.23, "volume": 2077870.0}, {"date": "2026-10-20", "close": 58.57, "volume": 2856501.0}, {"date": "2026-10-21", "close": 57.45, "volume": 4055545.0}, {"date": "2026-10-22", "close": 55.46, "volume": 4446186.0}, {"date": "2026-10-23", "close": 54.96, "volume": 2984138.0}, {"date": "2026-10-26", "close": 55.12, "volume": 2192882.0}], "refreshing": true}