{"ticker": "IR", "overview": {"cik": "1699150", "ticker": "IR", "name": "Ingersoll Rand Inc.", "industry": "General Industrial Machinery & Equipment", "country": "United States", "sic": "3560", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001140361-26-033770", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000562", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031893", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031892", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031891", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031890", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002051", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001140361-26-031457", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051415", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051068", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-23", "title": "Employee share plan", "accession": "0001140361-26-029423", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001628280-26-044971", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025458", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038828", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000417", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000489", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001140361-26-020874", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001234", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000584", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028401", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001628280-26-027949", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001140361-26-016734", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001140361-26-016731", "price_sensitive": false}]}, "description": "Ingersoll Rand Inc. trades as IR on the NYSE and is registered in the United States, classified under General Industrial Machinery & Equipment (SIC 3560). Privy Trades holds 37 insider filings for the company, from May 2020 to May 2021. Across those, 1 insider disclosed 3 sales totalling $1.49B. The most recent filing on record is dated 20 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1489914264.17, "net": -1489914264.17, "insiders": 1, "first_date": "2020-05-27", "last_date": "2021-05-13"}, "metrics": {"ticker": "IR", "has_prices": true, "as_of": "2026-08-07", "last": 86.97, "prev_close": 88.24, "change": -1.269999999999996, "change_pct": -0.014392565729827698, "session_volume": 5377123.0, "vwap_5": 88.37949453233071, "vwap_20": 84.51422815465114, "vwap_60": 78.44388681890197, "vwap_250": 82.02524834516436, "high_52w": 98.76, "low_52w": 68.54, "avg_volume_20": 4649703.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001140361-26-034058", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Elizabeth Meloy Hepding", "who_key": "Hepding Elizabeth Meloy", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14993.369999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/000114036126034058/0001140361-26-034058-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001140361-26-034059", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Vikram Kini", "who_key": "Kini Vikram", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 30938.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "CFO files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815604/000114036126034059/0001140361-26-034059-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001140361-26-034060", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Michael A. Weatherred", "who_key": "Weatherred Michael A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34032.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767790/000114036126034060/0001140361-26-034060-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001140361-26-034061", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Kathleen M. Keene", "who_key": "Keene Kathleen M.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12375.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1869916/000114036126034061/0001140361-26-034061-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107443}, {"id": "0001140361-26-033770", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Matthew J. Emmerich", "who_key": "Emmerich Matthew J", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 28396.95, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1984721/000114036126033770/0001140361-26-033770-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111763}, {"id": "13DG-0000080255-26-000562", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. moves to a 6.9% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0000080255-26-000562-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001422848-26-000107", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Capital Research Global Investors moves to a 6.4% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000107-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "0001140361-26-031893", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Michael A. Weatherred", "who_key": "Weatherred Michael A", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9618.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1767790/000114036126031893/0001140361-26-031893-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001140361-26-031890", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Michelle Swanenburg", "who_key": "Swanenburg Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2061886/000114036126031890/0001140361-26-031890-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001140361-26-031891", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Aurobind Satpathy", "who_key": "Satpathy Aurobind", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Director files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075930/000114036126031891/0001140361-26-031891-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "0001140361-26-031892", "src": "INSIDERS", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Andrew R. Schiesl", "who_key": "Schiesl Andrew R", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14118.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Insider files routine paperwork on IR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/000114036126031892/0001140361-26-031892-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127603}, {"id": "13DG-0000315066-26-002051", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 3.4% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002051-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000080255-26-000417", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. takes a 5.2% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0000080255-26-000417-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001897612-26-000489", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. moves to a 4.5% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0001897612-26-000489-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001422848-26-000058", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Capital Research Global Investors takes a 7.5% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0000315066-26-001234", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "FMR LLC takes a 5.3% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001234-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000584", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. takes a 7.15% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0002100119-26-000584-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001575", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. adjusts its stake in IR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0000102909-26-001575-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2025-20032070-T94", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Ingersoll Rand Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764083}, {"id": "HOUSE-2025-20030461-T17", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "Main Street Trust > Bank of America\nIngersoll Rand Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf", "trade_date": "2025-05-13", "timestamp": "2025-05-13", "mins": 775603}, {"id": "HOUSE-2025-20030288-T20", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "Main Street Trust > Bank of America\nIngersoll Rand Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817363}, {"id": "HOUSE-2025-20030291-T56", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "New\nS O: JP Morgan Brokerage Account\nIngersoll Rand Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds IR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826003}, {"id": "HOUSE-2025-20029034-T45", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "New\nS O: JP Morgan Brokerage Account\nIngersoll Rand Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886483}, {"id": "HOUSE-2026-20030977-T86", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "errill Lynch Investment Account #025\nIngersoll Rand Inc. Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow sells IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-01-31", "timestamp": "2025-01-31", "mins": 922483}, {"id": "HOUSE-2025-20024346-T43", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "S O: Joint Ownership LPL Account\nJT Ingersoll Rand Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948403}, {"id": "HOUSE-2025-20032070-T93", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "S: New\nS O: Fidelity Rollover IRA\nSP Ingersoll Rand Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Valerie Hoyle picks up IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057843}, {"id": "HOUSE-2026-20030977-T85", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "errill Lynch Investment Account #025\nIngersoll Rand Inc. Common Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow files a buy in IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066483}, {"id": "SENATE-0383f79874f7466c8ecc2cd1873526eb-4", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse sells IR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350163}, {"id": "SENATE-7b5ea4a8cef849daa63ea2e2a7e54590-7", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse sells IR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641043}, {"id": "HOUSE-2023-20023253-T1", "src": "CONGRESS", "ticker": "IR", "cik": "", "company": "Ingersoll Rand Inc.", "company_raw": "> AWD, LLC > Breckinridge Capital Advisors, Inc.\nIngersoll Rand Inc.", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman offloads IR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023253.pdf", "trade_date": "2023-06-21", "timestamp": "2023-06-21", "mins": 1772083}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000562", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. moves to a 6.9% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0000080255-26-000562-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001422848-26-000107", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Capital Research Global Investors moves to a 6.4% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000107-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118963}, {"id": "13DG-0000315066-26-002051", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "FMR LLC moves to a 3.4% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002051-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000080255-26-000417", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. takes a 5.2% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0000080255-26-000417-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001897612-26-000489", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. moves to a 4.5% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0001897612-26-000489-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001422848-26-000058", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Capital Research Global Investors takes a 7.5% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000058-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0000315066-26-001234", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "FMR LLC takes a 5.3% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001234-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000584", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. takes a 7.15% passive stake in IR", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0002100119-26-000584-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-001575", "src": "13DG", "ticker": "IR", "cik": "1699150", "company": "Ingersoll Rand Inc.", "company_raw": "Ingersoll Rand Inc.", "who": "Ingersoll Rand Inc.", "who_key": "Ingersoll Rand 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": "General Industrial Machinery & Equipment", "country": "United States", "headline": "Ingersoll Rand Inc. adjusts its stake in IR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1699150/0000102909-26-001575-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "Ingersoll Rand Inc. Common Stock", "new_value": "Ingersoll Rand Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001699150", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001699150", "applied": 1, "detected_at": "2026-10-25T10:20:31.472375"}]}, "key_people": [{"who": "KKR Group Partnership L.P.", "who_key": "KKR Group Partnership L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1489914264.17, "net": -1489914264.17, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 724862614.17, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121017774/0001140361-21-017774-index.htm"}, {"action": "SELL", "amount": 367840000.0, "date": "2020-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120014580/0001140361-20-014580-index.htm"}, {"action": "SELL", "amount": 397211650.0, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036120012768/0001140361-20-012768-index.htm"}], "latest": {"action": "SELL", "amount": 724862614.17, "date": "2021-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000114036121017774/0001140361-21-017774-index.htm"}}, {"who": "Sen. A. Mitchell McConnell, Jr.", "who_key": "Sen. A. Mitchell McConnell, Jr.", "role": "McConnell, A. Mitchell Jr. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 250001.0, "net": -250001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 250001.0, "date": "2019-06-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/00f9f9ee-b87b-4736-950b-41f9a6cfe2b4/"}], "latest": {"action": "SELL", "amount": 250001.0, "date": "2019-06-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/00f9f9ee-b87b-4736-950b-41f9a6cfe2b4/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 30002.0, "sold": 2002.0, "net": 28000.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/18f07909-0ca6-4804-8503-d83c0b84a15e/"}, {"action": "BUY", "amount": 15001.0, "date": "2017-01-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/18f07909-0ca6-4804-8503-d83c0b84a15e/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}, {"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030288.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030461.pdf"}}, {"who": "Sen. Jacklyn S Rosen", "who_key": "Sen. Jacklyn S Rosen", "role": "Rosen, Jacky (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2020-02-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4436e12-3cdf-40d0-93f0-54bb12635f8b/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2020-02-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/f4436e12-3cdf-40d0-93f0-54bb12635f8b/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001140361-26-033770", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000562", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000107", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031893", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031892", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031891", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001140361-26-031890", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002051", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001140361-26-031457", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001628280-26-051415", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051068", "price_sensitive": true}, {"form": "S-8", "date": "2026-07-23", "title": "Employee share plan", "accession": "0001140361-26-029423", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001628280-26-044971", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001140361-26-025458", "price_sensitive": true}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0001628280-26-038828", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000417", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000489", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001422848-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001140361-26-020874", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-001234", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000584", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028401", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001628280-26-027949", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-24", "title": "Form ARS", "accession": "0001140361-26-016734", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-24", "title": "Form DEFA14A", "accession": "0001140361-26-016731", "price_sensitive": false}], "performance": {"ticker": "IR", "has_prices": true, "summary": {"n": 8, "avg": 1.0261391747988626, "win_rate": 0.75, "best": 3.121800947867299, "worst": -0.10579888957433689, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-05-13", "score": 0.0, "ref_price": 84.5, "return": 0.029230769230769216}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-04-14", "score": 0.0, "ref_price": 73.37, "return": 0.18536186452228423}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 66.75, "return": 0.3029213483146067}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 97.26, "return": -0.10579888957433689}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 96.39, "return": -0.09772798008092128}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2020-02-29", "score": 0.0, "ref_price": 32.8, "return": 1.6515243902439027}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2017-01-25", "score": 0.0, "ref_price": 21.1, "return": 3.121800947867299}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2017-01-24", "score": 0.0, "ref_price": 21.1, "return": 3.121800947867299}]}, "price_series": [{"date": "2017-05-12", "close": 21.1, "volume": 10933620.0}, {"date": "2017-05-15", "close": 22.02, "volume": 3487278.0}, {"date": "2017-05-16", "close": 22.1, "volume": 1289339.0}, {"date": "2017-05-17", "close": 22.1, "volume": 1583699.0}, {"date": "2017-05-18", "close": 22.5, "volume": 4075173.0}, {"date": "2017-05-19", "close": 22.72, "volume": 1248618.0}, {"date": "2017-05-22", "close": 22.89, "volume": 383071.0}, {"date": "2017-05-23", "close": 23.45, "volume": 703985.0}, {"date": "2017-05-24", "close": 23.35, "volume": 408791.0}, {"date": "2017-05-25", "close": 22.51, "volume": 1080743.0}, {"date": "2017-05-26", "close": 23.03, "volume": 721073.0}, {"date": "2017-05-30", "close": 22.95, "volume": 843125.0}, {"date": "2017-05-31", "close": 22.93, "volume": 484429.0}, {"date": "2017-06-01", "close": 22.93, "volume": 486400.0}, {"date": "2017-06-02", "close": 22.65, "volume": 546591.0}, {"date": "2017-06-05", "close": 22.63, "volume": 422153.0}, {"date": "2017-06-06", "close": 22.29, "volume": 1089496.0}, {"date": "2017-06-07", "close": 21.76, "volume": 733543.0}, {"date": "2017-06-08", "close": 21.65, "volume": 432553.0}, {"date": "2017-06-09", "close": 22.49, "volume": 565863.0}, {"date": "2017-06-12", "close": 23.03, "volume": 826169.0}, {"date": "2017-06-13", "close": 23.49, "volume": 927265.0}, {"date": "2017-06-14", "close": 23.25, "volume": 1988480.0}, {"date": "2017-06-15", "close": 22.99, "volume": 1510315.0}, {"date": "2017-06-16", "close": 23.92, "volume": 2465627.0}, {"date": "2017-06-19", "close": 23.92, "volume": 460198.0}, {"date": "2017-06-20", "close": 22.62, "volume": 1043702.0}, {"date": "2017-06-21", "close": 20.72, "volume": 1275376.0}, {"date": "2017-06-22", "close": 21.06, "volume": 1321878.0}, {"date": "2017-06-23", "close": 20.47, "volume": 3690385.0}, {"date": "2017-06-26", "close": 20.5, "volume": 790772.0}, {"date": "2017-06-27", "close": 21.29, "volume": 1029076.0}, {"date": "2017-06-28", "close": 21.27, "volume": 737567.0}, {"date": "2017-06-29", "close": 21.43, "volume": 796170.0}, {"date": "2017-06-30", "close": 21.61, "volume": 250831.0}, {"date": "2017-07-03", "close": 22.34, "volume": 396507.0}, {"date": "2017-07-05", "close": 21.82, "volume": 765815.0}, {"date": "2017-07-06", "close": 20.97, "volume": 1184427.0}, {"date": "2017-07-07", "close": 20.67, "volume": 953857.0}, {"date": "2017-07-10", "close": 21.34, "volume": 826888.0}, {"date": "2017-07-11", "close": 21.73, "volume": 656134.0}, {"date": "2017-07-12", "close": 22.13, "volume": 1091807.0}, {"date": "2017-07-13", "close": 22.06, "volume": 1577730.0}, {"date": "2017-07-14", "close": 22.08, "volume": 211254.0}, {"date": "2017-07-17", "close": 22.97, "volume": 1357054.0}, {"date": "2017-07-18", "close": 23.04, "volume": 962684.0}, {"date": "2017-07-19", "close": 23.42, "volume": 742424.0}, {"date": "2017-07-20", "close": 23.55, "volume": 429345.0}, {"date": "2017-07-21", "close": 23.01, "volume": 1163239.0}, {"date": "2017-07-24", "close": 23.14, "volume": 724428.0}, {"date": "2017-07-25", "close": 23.45, "volume": 1831379.0}, {"date": "2017-07-26", "close": 22.82, "volume": 781210.0}, {"date": "2017-07-27", "close": 23.23, "volume": 314159.0}, {"date": "2017-07-28", "close": 23.09, "volume": 260792.0}, {"date": "2017-07-31", "close": 22.96, "volume": 536924.0}, {"date": "2017-08-01", "close": 22.5, "volume": 998199.0}, {"date": "2017-08-02", "close": 23.02, "volume": 1444358.0}, {"date": "2017-08-03", "close": 23.26, "volume": 2650329.0}, {"date": "2017-08-04", "close": 24.07, "volume": 809595.0}, {"date": "2017-08-07", "close": 24.04, "volume": 1039061.0}, {"date": "2017-08-08", "close": 24.13, "volume": 626655.0}, {"date": "2017-08-09", "close": 23.6, "volume": 296760.0}, {"date": "2017-08-10", "close": 22.66, "volume": 1247866.0}, {"date": "2017-08-11", "close": 22.68, "volume": 605297.0}, {"date": "2017-08-14", "close": 22.59, "volume": 970281.0}, {"date": "2017-08-15", "close": 22.69, "volume": 1061909.0}, {"date": "2017-08-16", "close": 22.75, "volume": 536296.0}, {"date": "2017-08-17", "close": 22.0, "volume": 417867.0}, {"date": "2017-08-18", "close": 21.97, "volume": 506385.0}, {"date": "2017-08-21", "close": 22.39, "volume": 713596.0}, {"date": "2017-08-22", "close": 22.78, "volume": 245085.0}, {"date": "2017-08-23", "close": 22.96, "volume": 612417.0}, {"date": "2017-08-24", "close": 22.7, "volume": 230258.0}, {"date": "2017-08-25", "close": 22.98, "volume": 572279.0}, {"date": "2017-08-28", "close": 22.95, "volume": 355201.0}, {"date": "2017-08-29", "close": 23.06, "volume": 262197.0}, {"date": "2017-08-30", "close": 23.3, "volume": 368533.0}, {"date": "2017-08-31", "close": 23.49, "volume": 382211.0}, {"date": "2017-09-01", "close": 23.7, "volume": 465509.0}, {"date": "2017-09-05", "close": 23.12, "volume": 450345.0}, {"date": "2017-09-06", "close": 23.35, "volume": 400617.0}, {"date": "2017-09-07", "close": 23.61, "volume": 247264.0}, {"date": "2017-09-08", "close": 23.76, "volume": 404073.0}, {"date": "2017-09-11", "close": 23.89, "volume": 386702.0}, {"date": "2017-09-12", "close": 24.53, "volume": 655510.0}, {"date": "2017-09-13", "close": 24.67, "volume": 331126.0}, {"date": "2017-09-14", "close": 24.97, "volume": 480421.0}, {"date": "2017-09-15", "close": 25.09, "volume": 517173.0}, {"date": "2017-09-18", "close": 25.78, "volume": 703911.0}, {"date": "2017-09-19", "close": 25.82, "volume": 421275.0}, {"date": "2017-09-20", "close": 25.98, "volume": 561009.0}, {"date": "2017-09-21", "close": 25.85, "volume": 432778.0}, {"date": "2017-09-22", "close": 26.28, "volume": 269645.0}, {"date": "2017-09-25", "close": 26.4, "volume": 485646.0}, {"date": "2017-09-26", "close": 26.31, "volume": 660778.0}, {"date": "2017-09-27", "close": 27.07, "volume": 557771.0}, {"date": "2017-09-28", "close": 27.33, "volume": 694414.0}, {"date": "2017-09-29", "close": 27.52, "volume": 298426.0}, {"date": "2017-10-02", "close": 27.55, "volume": 470705.0}, {"date": "2017-10-03", "close": 27.63, "volume": 400178.0}, {"date": "2017-10-04", "close": 26.89, "volume": 665671.0}, {"date": "2017-10-05", "close": 26.79, "volume": 417850.0}, {"date": "2017-10-06", "close": 26.6, "volume": 414025.0}, {"date": "2017-10-09", "close": 26.78, "volume": 372926.0}, {"date": "2017-10-10", "close": 26.9, "volume": 257457.0}, {"date": "2017-10-11", "close": 26.86, "volume": 273850.0}, {"date": "2017-10-12", "close": 26.89, "volume": 269614.0}, {"date": "2017-10-13", "close": 26.96, "volume": 379610.0}, {"date": "2017-10-16", "close": 26.92, "volume": 399191.0}, {"date": "2017-10-17", "close": 26.99, "volume": 545312.0}, {"date": "2017-10-18", "close": 26.75, "volume": 566407.0}, {"date": "2017-10-19", "close": 26.36, "volume": 495544.0}, {"date": "2017-10-20", "close": 26.58, "volume": 796599.0}, {"date": "2017-10-23", "close": 26.42, "volume": 467480.0}, {"date": "2017-10-24", "close": 26.6, "volume": 608230.0}, {"date": "2017-10-25", "close": 26.62, "volume": 527044.0}, {"date": "2017-10-26", "close": 29.1, "volume": 2409042.0}, {"date": "2017-10-27", "close": 30.42, "volume": 1433963.0}, {"date": "2017-10-30", "close": 29.12, "volume": 1344872.0}, {"date": "2017-10-31", "close": 28.85, "volume": 647636.0}, {"date": "2017-11-01", "close": 28.94, "volume": 837516.0}, {"date": "2017-11-02", "close": 29.31, "volume": 738298.0}, {"date": "2017-11-03", "close": 28.58, "volume": 924938.0}, {"date": "2017-11-06", "close": 27.96, "volume": 659072.0}, {"date": "2017-11-07", "close": 28.0, "volume": 568285.0}, {"date": "2017-11-08", "close": 28.07, "volume": 838462.0}, {"date": "2017-11-09", "close": 28.14, "volume": 1079977.0}, {"date": "2017-11-10", "close": 28.76, "volume": 792582.0}, {"date": "2017-11-13", "close": 29.41, "volume": 883291.0}, {"date": "2017-11-14", "close": 28.66, "volume": 1090128.0}, {"date": "2017-11-15", "close": 27.54, "volume": 860789.0}, {"date": "2017-11-16", "close": 28.89, "volume": 7596770.0}, {"date": "2017-11-17", "close": 30.05, "volume": 2587960.0}, {"date": "2017-11-20", "close": 30.57, "volume": 2904280.0}, {"date": "2017-11-21", "close": 30.73, "volume": 1685935.0}, {"date": "2017-11-22", "close": 30.98, "volume": 1223008.0}, {"date": "2017-11-24", "close": 31.14, "volume": 391777.0}, {"date": "2017-11-27", "close": 31.46, "volume": 1307796.0}, {"date": "2017-11-28", "close": 31.23, "volume": 965734.0}, {"date": "2017-11-29", "close": 31.15, "volume": 892760.0}, {"date": "2017-11-30", "close": 32.41, "volume": 2112831.0}, {"date": "2017-12-01", "close": 32.08, "volume": 2144255.0}, {"date": "2017-12-04", "close": 31.45, "volume": 785757.0}, {"date": "2017-12-05", "close": 31.16, "volume": 630861.0}, {"date": "2017-12-06", "close": 31.47, "volume": 463569.0}, {"date": "2017-12-07", "close": 32.18, "volume": 845778.0}, {"date": "2017-12-08", "close": 32.33, "volume": 637629.0}, {"date": "2017-12-11", "close": 32.03, "volume": 331144.0}, {"date": "2017-12-12", "close": 31.68, "volume": 435102.0}, {"date": "2017-12-13", "close": 31.83, "volume": 1003129.0}, {"date": "2017-12-14", "close": 31.69, "volume": 467525.0}, {"date": "2017-12-15", "close": 32.61, "volume": 1606723.0}, {"date": "2017-12-18", "close": 33.38, "volume": 947555.0}, {"date": "2017-12-19", "close": 33.29, "volume": 686701.0}, {"date": "2017-12-20", "close": 34.01, "volume": 645041.0}, {"date": "2017-12-21", "close": 34.43, "volume": 333750.0}, {"date": "2017-12-22", "close": 34.2, "volume": 323506.0}, {"date": "2017-12-26", "close": 34.03, "volume": 148721.0}, {"date": "2017-12-27", "close": 34.11, "volume": 311229.0}, {"date": "2017-12-28", "close": 33.97, "volume": 282562.0}, {"date": "2017-12-29", "close": 33.93, "volume": 442326.0}, {"date": "2018-01-02", "close": 33.71, "volume": 814733.0}, {"date": "2018-01-03", "close": 33.91, "volume": 806622.0}, {"date": "2018-01-04", "close": 34.07, "volume": 488403.0}, {"date": "2018-01-05", "close": 34.55, "volume": 416899.0}, {"date": "2018-01-08", "close": 34.91, "volume": 573602.0}, {"date": "2018-01-09", "close": 35.09, "volume": 418782.0}, {"date": "2018-01-10", "close": 34.45, "volume": 424927.0}, {"date": "2018-01-11", "close": 34.89, "volume": 248055.0}, {"date": "2018-01-12", "close": 34.56, "volume": 542063.0}, {"date": "2018-01-16", "close": 35.1, "volume": 974677.0}, {"date": "2018-01-17", "close": 34.96, "volume": 868371.0}, {"date": "2018-01-18", "close": 35.2, "volume": 443061.0}, {"date": "2018-01-19", "close": 35.92, "volume": 518520.0}, {"date": "2018-01-22", "close": 36.19, "volume": 660619.0}, {"date": "2018-01-23", "close": 36.69, "volume": 927869.0}, {"date": "2018-01-24", "close": 36.27, "volume": 435951.0}, {"date": "2018-01-25", "close": 35.94, "volume": 660419.0}, {"date": "2018-01-26", "close": 36.28, "volume": 229456.0}, {"date": "2018-01-29", "close": 36.24, "volume": 414472.0}, {"date": "2018-01-30", "close": 35.47, "volume": 795818.0}, {"date": "2018-01-31", "close": 34.58, "volume": 756159.0}, {"date": "2018-02-01", "close": 35.04, "volume": 680946.0}, {"date": "2018-02-02", "close": 34.17, "volume": 637037.0}, {"date": "2018-02-05", "close": 33.51, "volume": 827464.0}, {"date": "2018-02-06", "close": 33.39, "volume": 633843.0}, {"date": "2018-02-07", "close": 32.81, "volume": 790844.0}, {"date": "2018-02-08", "close": 31.57, "volume": 872991.0}, {"date": "2018-02-09", "close": 31.75, "volume": 1101064.0}, {"date": "2018-02-12", "close": 32.7, "volume": 658086.0}, {"date": "2018-02-13", "close": 33.08, "volume": 875276.0}, {"date": "2018-02-14", "close": 33.51, "volume": 727726.0}, {"date": "2018-02-15", "close": 34.53, "volume": 1298367.0}, {"date": "2018-02-16", "close": 32.85, "volume": 2624225.0}, {"date": "2018-02-20", "close": 31.73, "volume": 1042889.0}, {"date": "2018-02-21", "close": 31.78, "volume": 1865804.0}, {"date": "2018-02-22", "close": 32.06, "volume": 588497.0}, {"date": "2018-02-23", "close": 32.88, "volume": 500751.0}, {"date": "2018-02-26", "close": 33.0, "volume": 478594.0}, {"date": "2018-02-27", "close": 32.68, "volume": 461565.0}, {"date": "2018-02-28", "close": 32.01, "volume": 644924.0}, {"date": "2018-03-01", "close": 30.89, "volume": 936551.0}, {"date": "2018-03-02", "close": 31.8, "volume": 675189.0}, {"date": "2018-03-05", "close": 32.04, "volume": 592541.0}, {"date": "2018-03-06", "close": 31.81, "volume": 877271.0}, {"date": "2018-03-07", "close": 31.82, "volume": 638815.0}, {"date": "2018-03-08", "close": 32.37, "volume": 533303.0}, {"date": "2018-03-09", "close": 33.0, "volume": 814826.0}, {"date": "2018-03-12", "close": 32.64, "volume": 485346.0}, {"date": "2018-03-13", "close": 32.53, "volume": 381140.0}, {"date": "2018-03-14", "close": 32.96, "volume": 428897.0}, {"date": "2018-03-15", "close": 32.66, "volume": 579436.0}, {"date": "2018-03-16", "close": 32.96, "volume": 997389.0}, {"date": "2018-03-19", "close": 32.71, "volume": 308072.0}, {"date": "2018-03-20", "close": 32.55, "volume": 610951.0}, {"date": "2018-03-21", "close": 33.13, "volume": 502769.0}, {"date": "2018-03-22", "close": 31.21, "volume": 907997.0}, {"date": "2018-03-23", "close": 30.32, "volume": 1004919.0}, {"date": "2018-03-26", "close": 30.73, "volume": 674801.0}, {"date": "2018-03-27", "close": 30.4, "volume": 489228.0}, {"date": "2018-03-28", "close": 30.05, "volume": 739637.0}, {"date": "2018-03-29", "close": 30.68, "volume": 665444.0}, {"date": "2018-04-02", "close": 29.13, "volume": 923020.0}, {"date": "2018-04-03", "close": 29.73, "volume": 583575.0}, {"date": "2018-04-04", "close": 29.79, "volume": 291911.0}, {"date": "2018-04-05", "close": 30.81, "volume": 1149728.0}, {"date": "2018-04-06", "close": 29.83, "volume": 847407.0}, {"date": "2018-04-09", "close": 29.36, "volume": 459481.0}, {"date": "2018-04-10", "close": 30.89, "volume": 738307.0}, {"date": "2018-04-11", "close": 31.0, "volume": 733911.0}, {"date": "2018-04-12", "close": 31.55, "volume": 644342.0}, {"date": "2018-04-13", "close": 31.62, "volume": 469929.0}, {"date": "2018-04-16", "close": 32.04, "volume": 685241.0}, {"date": "2018-04-17", "close": 32.29, "volume": 408759.0}, {"date": "2018-04-18", "close": 32.67, "volume": 557551.0}, {"date": "2018-04-19", "close": 32.53, "volume": 409650.0}, {"date": "2018-04-20", "close": 32.17, "volume": 477098.0}, {"date": "2018-04-23", "close": 31.78, "volume": 492139.0}, {"date": "2018-04-24", "close": 31.23, "volume": 1029254.0}, {"date": "2018-04-25", "close": 31.68, "volume": 616478.0}, {"date": "2018-04-26", "close": 30.86, "volume": 1025511.0}, {"date": "2018-04-27", "close": 31.84, "volume": 3195943.0}, {"date": "2018-04-30", "close": 31.63, "volume": 1279974.0}, {"date": "2018-05-01", "close": 31.16, "volume": 1656657.0}, {"date": "2018-05-02", "close": 31.4, "volume": 1200774.0}, {"date": "2018-05-03", "close": 31.68, "volume": 12585790.0}, {"date": "2018-05-04", "close": 32.07, "volume": 2271207.0}, {"date": "2018-05-07", "close": 32.05, "volume": 3971815.0}, {"date": "2018-05-08", "close": 31.51, "volume": 2357103.0}, {"date": "2018-05-09", "close": 32.05, "volume": 2248003.0}, {"date": "2018-05-10", "close": 33.47, "volume": 2354882.0}, {"date": "2018-05-11", "close": 33.44, "volume": 1448353.0}, {"date": "2018-05-14", "close": 33.46, "volume": 1517943.0}, {"date": "2018-05-15", "close": 33.63, "volume": 1185162.0}, {"date": "2018-05-16", "close": 33.75, "volume": 1358121.0}, {"date": "2018-05-17", "close": 34.3, "volume": 1633484.0}, {"date": "2018-05-18", "close": 34.46, "volume": 1356538.0}, {"date": "2018-05-21", "close": 34.42, "volume": 759778.0}, {"date": "2018-05-22", "close": 34.41, "volume": 1535041.0}, {"date": "2018-05-23", "close": 34.27, "volume": 941016.0}, {"date": "2018-05-24", "close": 33.86, "volume": 665448.0}, {"date": "2018-05-25", "close": 32.88, "volume": 992950.0}, {"date": "2018-05-29", "close": 32.61, "volume": 897421.0}, {"date": "2018-05-30", "close": 33.39, "volume": 820904.0}, {"date": "2018-05-31", "close": 32.87, "volume": 1066388.0}, {"date": "2018-06-01", "close": 32.34, "volume": 672496.0}, {"date": "2018-06-04", "close": 32.5, "volume": 934858.0}, {"date": "2018-06-05", "close": 32.38, "volume": 1661007.0}, {"date": "2018-06-06", "close": 32.82, "volume": 1053382.0}, {"date": "2018-06-07", "close": 33.11, "volume": 858754.0}, {"date": "2018-06-08", "close": 31.84, "volume": 1388123.0}, {"date": "2018-06-11", "close": 29.83, "volume": 3923085.0}, {"date": "2018-06-12", "close": 29.45, "volume": 2215150.0}, {"date": "2018-06-13", "close": 29.39, "volume": 1665294.0}, {"date": "2018-06-14", "close": 30.06, "volume": 1938326.0}, {"date": "2018-06-15", "close": 29.68, "volume": 1388048.0}, {"date": "2018-06-18", "close": 29.98, "volume": 1309534.0}, {"date": "2018-06-19", "close": 29.47, "volume": 1129456.0}, {"date": "2018-06-20", "close": 28.24, "volume": 2044183.0}, {"date": "2018-06-21", "close": 27.92, "volume": 1984522.0}, {"date": "2018-06-22", "close": 28.83, "volume": 3666776.0}, {"date": "2018-06-25", "close": 28.3, "volume": 2101264.0}, {"date": "2018-06-26", "close": 29.03, "volume": 1953233.0}, {"date": "2018-06-27", "close": 29.26, "volume": 1885654.0}, {"date": "2018-06-28", "close": 29.37, "volume": 1634242.0}, {"date": "2018-06-29", "close": 29.39, "volume": 2230525.0}, {"date": "2018-07-02", "close": 28.56, "volume": 1625029.0}, {"date": "2018-07-03", "close": 28.73, "volume": 592763.0}, {"date": "2018-07-05", "close": 28.79, "volume": 1614084.0}, {"date": "2018-07-06", "close": 28.36, "volume": 1053794.0}, {"date": "2018-07-09", "close": 29.52, "volume": 2222245.0}, {"date": "2018-07-10", "close": 29.27, "volume": 1211236.0}, {"date": "2018-07-11", "close": 28.83, "volume": 1313938.0}, {"date": "2018-07-12", "close": 27.99, "volume": 2447696.0}, {"date": "2018-07-13", "close": 28.18, "volume": 1225234.0}, {"date": "2018-07-16", "close": 28.11, "volume": 1221827.0}, {"date": "2018-07-17", "close": 28.08, "volume": 1281757.0}, {"date": "2018-07-18", "close": 27.8, "volume": 896989.0}, {"date": "2018-07-19", "close": 28.19, "volume": 507709.0}, {"date": "2018-07-20", "close": 27.83, "volume": 648221.0}, {"date": "2018-07-23", "close": 27.16, "volume": 706892.0}, {"date": "2018-07-24", "close": 26.69, "volume": 1087533.0}, {"date": "2018-07-25", "close": 26.48, "volume": 1570089.0}, {"date": "2018-07-26", "close": 26.63, "volume": 2625615.0}, {"date": "2018-07-27", "close": 27.1, "volume": 1993170.0}, {"date": "2018-07-30", "close": 27.32, "volume": 2493529.0}, {"date": "2018-07-31", "close": 28.61, "volume": 2492406.0}, {"date": "2018-08-01", "close": 27.67, "volume": 2417382.0}, {"date": "2018-08-02", "close": 27.73, "volume": 2705615.0}, {"date": "2018-08-03", "close": 28.47, "volume": 1655696.0}, {"date": "2018-08-06", "close": 29.16, "volume": 1427380.0}, {"date": "2018-08-07", "close": 29.49, "volume": 881569.0}, {"date": "2018-08-08", "close": 29.28, "volume": 870099.0}, {"date": "2018-08-09", "close": 28.77, "volume": 1436655.0}, {"date": "2018-08-10", "close": 28.86, "volume": 1096659.0}, {"date": "2018-08-13", "close": 28.49, "volume": 584868.0}, {"date": "2018-08-14", "close": 28.18, "volume": 657333.0}, {"date": "2018-08-15", "close": 27.03, "volume": 785781.0}, {"date": "2018-08-16", "close": 27.37, "volume": 890739.0}, {"date": "2018-08-17", "close": 27.94, "volume": 1229526.0}, {"date": "2018-08-20", "close": 28.31, "volume": 849641.0}, {"date": "2018-08-21", "close": 28.22, "volume": 452222.0}, {"date": "2018-08-22", "close": 27.95, "volume": 965041.0}, {"date": "2018-08-23", "close": 27.34, "volume": 739898.0}, {"date": "2018-08-24", "close": 27.51, "volume": 1129019.0}, {"date": "2018-08-27", "close": 28.25, "volume": 1200300.0}, {"date": "2018-08-28", "close": 28.27, "volume": 822376.0}, {"date": "2018-08-29", "close": 28.76, "volume": 777638.0}, {"date": "2018-08-30", "close": 28.08, "volume": 631544.0}, {"date": "2018-08-31", "close": 27.96, "volume": 453100.0}, {"date": "2018-09-04", "close": 27.35, "volume": 609401.0}, {"date": "2018-09-05", "close": 26.99, "volume": 1445331.0}, {"date": "2018-09-06", "close": 24.93, "volume": 4135015.0}, {"date": "2018-09-07", "close": 24.98, "volume": 2984616.0}, {"date": "2018-09-10", "close": 25.64, "volume": 1543933.0}, {"date": "2018-09-11", "close": 26.18, "volume": 1963990.0}, {"date": "2018-09-12", "close": 26.59, "volume": 1961585.0}, {"date": "2018-09-13", "close": 27.84, "volume": 3199155.0}, {"date": "2018-09-14", "close": 28.62, "volume": 2025894.0}, {"date": "2018-09-17", "close": 28.72, "volume": 1449870.0}, {"date": "2018-09-18", "close": 29.27, "volume": 979640.0}, {"date": "2018-09-19", "close": 29.1, "volume": 785709.0}, {"date": "2018-09-20", "close": 29.38, "volume": 1086612.0}, {"date": "2018-09-21", "close": 29.38, "volume": 3654809.0}, {"date": "2018-09-24", "close": 29.54, "volume": 1460998.0}, {"date": "2018-09-25", "close": 29.12, "volume": 1162467.0}, {"date": "2018-09-26", "close": 28.47, "volume": 1352394.0}, {"date": "2018-09-27", "close": 28.04, "volume": 1693992.0}, {"date": "2018-09-28", "close": 28.34, "volume": 1010571.0}, {"date": "2018-10-01", "close": 28.01, "volume": 1827199.0}, {"date": "2018-10-02", "close": 28.08, "volume": 2083861.0}, {"date": "2018-10-03", "close": 28.0, "volume": 2164359.0}, {"date": "2018-10-04", "close": 27.77, "volume": 720100.0}, {"date": "2018-10-05", "close": 27.45, "volume": 677662.0}, {"date": "2018-10-08", "close": 27.06, "volume": 776669.0}, {"date": "2018-10-09", "close": 27.26, "volume": 1381671.0}, {"date": "2018-10-10", "close": 26.19, "volume": 1231172.0}, {"date": "2018-10-11", "close": 25.6, "volume": 1157095.0}, {"date": "2018-10-12", "close": 25.76, "volume": 1084410.0}, {"date": "2018-10-15", "close": 26.05, "volume": 1411791.0}, {"date": "2018-10-16", "close": 27.15, "volume": 801567.0}, {"date": "2018-10-17", "close": 26.89, "volume": 811228.0}, {"date": "2018-10-18", "close": 26.03, "volume": 929005.0}, {"date": "2018-10-19", "close": 25.5, "volume": 1219793.0}, {"date": "2018-10-22", "close": 25.18, "volume": 1517301.0}, {"date": "2018-10-23", "close": 24.92, "volume": 1455648.0}, {"date": "2018-10-24", "close": 23.37, "volume": 2160650.0}, {"date": "2018-10-25", "close": 24.56, "volume": 2820730.0}, {"date": "2018-10-26", "close": 26.11, "volume": 3224272.0}, {"date": "2018-10-29", "close": 25.58, "volume": 1411171.0}, {"date": "2018-10-30", "close": 26.59, "volume": 1036727.0}, {"date": "2018-10-31", "close": 27.06, "volume": 1256862.0}, {"date": "2018-11-01", "close": 25.8, "volume": 10006220.0}, {"date": "2018-11-02", "close": 25.85, "volume": 2608489.0}, {"date": "2018-11-05", "close": 26.52, "volume": 4352960.0}, {"date": "2018-11-06", "close": 27.39, "volume": 1999400.0}, {"date": "2018-11-07", "close": 27.94, "volume": 2013507.0}, {"date": "2018-11-08", "close": 27.11, "volume": 3269749.0}, {"date": "2018-11-09", "close": 26.55, "volume": 3303906.0}, {"date": "2018-11-12", "close": 26.31, "volume": 1157441.0}, {"date": "2018-11-13", "close": 25.53, "volume": 1295809.0}, {"date": "2018-11-14", "close": 25.22, "volume": 1320644.0}, {"date": "2018-11-15", "close": 25.97, "volume": 1383122.0}, {"date": "2018-11-16", "close": 25.49, "volume": 932991.0}, {"date": "2018-11-19", "close": 24.44, "volume": 1878540.0}, {"date": "2018-11-20", "close": 24.25, "volume": 1062045.0}, {"date": "2018-11-21", "close": 24.75, "volume": 953783.0}, {"date": "2018-11-23", "close": 24.18, "volume": 253695.0}, {"date": "2018-11-26", "close": 24.96, "volume": 1373093.0}, {"date": "2018-11-27", "close": 24.44, "volume": 1250752.0}, {"date": "2018-11-28", "close": 25.34, "volume": 1295783.0}, {"date": "2018-11-29", "close": 25.34, "volume": 2169445.0}, {"date": "2018-11-30", "close": 24.75, "volume": 1081948.0}, {"date": "2018-12-03", "close": 25.37, "volume": 1090104.0}, {"date": "2018-12-04", "close": 23.28, "volume": 1732866.0}, {"date": "2018-12-06", "close": 22.9, "volume": 3272106.0}, {"date": "2018-12-07", "close": 22.3, "volume": 1572893.0}, {"date": "2018-12-10", "close": 22.08, "volume": 2086130.0}, {"date": "2018-12-11", "close": 21.58, "volume": 1080327.0}, {"date": "2018-12-12", "close": 21.84, "volume": 2509717.0}, {"date": "2018-12-13", "close": 21.35, "volume": 1715200.0}, {"date": "2018-12-14", "close": 21.22, "volume": 1356125.0}, {"date": "2018-12-17", "close": 20.5, "volume": 1188697.0}, {"date": "2018-12-18", "close": 20.6, "volume": 1611951.0}, {"date": "2018-12-19", "close": 19.73, "volume": 1658516.0}, {"date": "2018-12-20", "close": 19.2, "volume": 1294808.0}, {"date": "2018-12-21", "close": 19.86, "volume": 3130550.0}, {"date": "2018-12-24", "close": 18.92, "volume": 687841.0}, {"date": "2018-12-26", "close": 20.22, "volume": 981527.0}, {"date": "2018-12-27", "close": 20.39, "volume": 917252.0}, {"date": "2018-12-28", "close": 20.38, "volume": 1394251.0}, {"date": "2018-12-31", "close": 20.45, "volume": 907141.0}, {"date": "2019-01-02", "close": 21.0, "volume": 1602217.0}, {"date": "2019-01-03", "close": 20.58, "volume": 1179484.0}, {"date": "2019-01-04", "close": 20.94, "volume": 2041885.0}, {"date": "2019-01-07", "close": 21.61, "volume": 2296070.0}, {"date": "2019-01-08", "close": 21.86, "volume": 1387641.0}, {"date": "2019-01-09", "close": 22.38, "volume": 1215219.0}, {"date": "2019-01-10", "close": 22.49, "volume": 1007683.0}, {"date": "2019-01-11", "close": 22.71, "volume": 679558.0}, {"date": "2019-01-14", "close": 22.0, "volume": 1200224.0}, {"date": "2019-01-15", "close": 21.92, "volume": 1711431.0}, {"date": "2019-01-16", "close": 21.84, "volume": 1185037.0}, {"date": "2019-01-17", "close": 22.23, "volume": 840078.0}, {"date": "2019-01-18", "close": 23.22, "volume": 2099514.0}, {"date": "2019-01-22", "close": 22.78, "volume": 2240509.0}, {"date": "2019-01-23", "close": 22.43, "volume": 1039893.0}, {"date": "2019-01-24", "close": 22.65, "volume": 745118.0}, {"date": "2019-01-25", "close": 24.18, "volume": 2219764.0}, {"date": "2019-01-28", "close": 23.97, "volume": 1828518.0}, {"date": "2019-01-29", "close": 24.44, "volume": 2079325.0}, {"date": "2019-01-30", "close": 24.63, "volume": 1604140.0}, {"date": "2019-01-31", "close": 24.67, "volume": 1628547.0}, {"date": "2019-02-01", "close": 24.79, "volume": 1231212.0}, {"date": "2019-02-04", "close": 24.9, "volume": 1009434.0}, {"date": "2019-02-05", "close": 25.04, "volume": 953284.0}, {"date": "2019-02-06", "close": 25.15, "volume": 1146585.0}, {"date": "2019-02-07", "close": 24.92, "volume": 1801512.0}, {"date": "2019-02-08", "close": 24.37, "volume": 1073445.0}, {"date": "2019-02-11", "close": 24.43, "volume": 1284436.0}, {"date": "2019-02-12", "close": 24.63, "volume": 1457060.0}, {"date": "2019-02-13", "close": 25.3, "volume": 2274545.0}, {"date": "2019-02-14", "close": 25.36, "volume": 1654348.0}, {"date": "2019-02-15", "close": 26.11, "volume": 1428187.0}, {"date": "2019-02-19", "close": 25.92, "volume": 2895821.0}, {"date": "2019-02-20", "close": 26.57, "volume": 2393458.0}, {"date": "2019-02-21", "close": 27.05, "volume": 1435860.0}, {"date": "2019-02-22", "close": 26.74, "volume": 1350513.0}, {"date": "2019-02-25", "close": 27.06, "volume": 1705658.0}, {"date": "2019-02-26", "close": 26.66, "volume": 1396568.0}, {"date": "2019-02-27", "close": 26.65, "volume": 973760.0}, {"date": "2019-02-28", "close": 26.85, "volume": 1331280.0}, {"date": "2019-03-01", "close": 27.34, "volume": 1068632.0}, {"date": "2019-03-04", "close": 26.98, "volume": 1085664.0}, {"date": "2019-03-05", "close": 26.94, "volume": 860624.0}, {"date": "2019-03-06", "close": 26.31, "volume": 973038.0}, {"date": "2019-03-07", "close": 26.09, "volume": 1670573.0}, {"date": "2019-03-08", "close": 26.2, "volume": 1119287.0}, {"date": "2019-03-11", "close": 27.12, "volume": 1513911.0}, {"date": "2019-03-12", "close": 27.06, "volume": 1379412.0}, {"date": "2019-03-13", "close": 27.72, "volume": 1656625.0}, {"date": "2019-03-14", "close": 27.0, "volume": 1734259.0}, {"date": "2019-03-15", "close": 27.91, "volume": 2031564.0}, {"date": "2019-03-18", "close": 28.2, "volume": 1505937.0}, {"date": "2019-03-19", "close": 27.74, "volume": 2120265.0}, {"date": "2019-03-20", "close": 27.82, "volume": 1631020.0}, {"date": "2019-03-21", "close": 27.99, "volume": 1205456.0}, {"date": "2019-03-22", "close": 26.76, "volume": 1126755.0}, {"date": "2019-03-25", "close": 27.1, "volume": 1198795.0}, {"date": "2019-03-26", "close": 27.33, "volume": 859453.0}, {"date": "2019-03-27", "close": 27.05, "volume": 1057519.0}, {"date": "2019-03-28", "close": 27.26, "volume": 1026392.0}, {"date": "2019-03-29", "close": 27.81, "volume": 1581312.0}, {"date": "2019-04-01", "close": 27.96, "volume": 863870.0}, {"date": "2019-04-02", "close": 27.83, "volume": 501074.0}, {"date": "2019-04-03", "close": 27.99, "volume": 1215788.0}, {"date": "2019-04-04", "close": 28.04, "volume": 553658.0}, {"date": "2019-04-05", "close": 28.26, "volume": 804905.0}, {"date": "2019-04-08", "close": 28.33, "volume": 634370.0}, {"date": "2019-04-09", "close": 27.84, "volume": 899078.0}, {"date": "2019-04-10", "close": 28.01, "volume": 633121.0}, {"date": "2019-04-11", "close": 28.24, "volume": 937081.0}, {"date": "2019-04-12", "close": 27.73, "volume": 1878151.0}, {"date": "2019-04-15", "close": 27.27, "volume": 1444584.0}, {"date": "2019-04-16", "close": 27.42, "volume": 1259227.0}, {"date": "2019-04-17", "close": 26.89, "volume": 1152940.0}, {"date": "2019-04-18", "close": 27.08, "volume": 1302571.0}, {"date": "2019-04-22", "close": 27.32, "volume": 1219203.0}, {"date": "2019-04-23", "close": 27.8, "volume": 1073169.0}, {"date": "2019-04-24", "close": 27.82, "volume": 1470035.0}, {"date": "2019-04-25", "close": 27.78, "volume": 1543964.0}, {"date": "2019-04-26", "close": 28.05, "volume": 2633335.0}, {"date": "2019-04-29", "close": 32.55, "volume": 9869810.0}, {"date": "2019-04-30", "close": 33.75, "volume": 7293294.0}, {"date": "2019-05-01", "close": 34.61, "volume": 4704014.0}, {"date": "2019-05-02", "close": 34.97, "volume": 4847166.0}, {"date": "2019-05-03", "close": 34.7, "volume": 2637560.0}, {"date": "2019-05-06", "close": 34.1, "volume": 2183718.0}, {"date": "2019-05-07", "close": 33.99, "volume": 1875349.0}, {"date": "2019-05-08", "close": 33.32, "volume": 1437961.0}, {"date": "2019-05-09", "close": 33.43, "volume": 2166368.0}, {"date": "2019-05-10", "close": 34.31, "volume": 1306188.0}, {"date": "2019-05-13", "close": 33.78, "volume": 1666506.0}, {"date": "2019-05-14", "close": 34.46, "volume": 1693674.0}, {"date": "2019-05-15", "close": 35.26, "volume": 2176359.0}, {"date": "2019-05-16", "close": 35.06, "volume": 1766276.0}, {"date": "2019-05-17", "close": 34.73, "volume": 2737596.0}, {"date": "2019-05-20", "close": 35.15, "volume": 2102420.0}, {"date": "2019-05-21", "close": 35.89, "volume": 1724472.0}, {"date": "2019-05-22", "close": 35.67, "volume": 1741452.0}, {"date": "2019-05-23", "close": 34.9, "volume": 1589625.0}, {"date": "2019-05-24", "close": 35.27, "volume": 1278269.0}, {"date": "2019-05-28", "close": 35.3, "volume": 916067.0}, {"date": "2019-05-29", "close": 34.94, "volume": 1451647.0}, {"date": "2019-05-30", "close": 34.72, "volume": 1267963.0}, {"date": "2019-05-31", "close": 33.97, "volume": 1659709.0}, {"date": "2019-06-03", "close": 33.76, "volume": 2627189.0}, {"date": "2019-06-04", "close": 34.19, "volume": 1208962.0}, {"date": "2019-06-05", "close": 33.6, "volume": 1733608.0}, {"date": "2019-06-06", "close": 33.8, "volume": 1541407.0}, {"date": "2019-06-07", "close": 33.63, "volume": 1039403.0}, {"date": "2019-06-10", "close": 34.04, "volume": 822257.0}, {"date": "2019-06-11", "close": 33.75, "volume": 1238844.0}, {"date": "2019-06-12", "close": 33.09, "volume": 1105039.0}, {"date": "2019-06-13", "close": 33.48, "volume": 821937.0}, {"date": "2019-06-14", "close": 33.42, "volume": 789554.0}, {"date": "2019-06-17", "close": 33.59, "volume": 922607.0}, {"date": "2019-06-18", "close": 34.59, "volume": 1159898.0}, {"date": "2019-06-19", "close": 34.82, "volume": 762273.0}, {"date": "2019-06-20", "close": 34.89, "volume": 1491098.0}, {"date": "2019-06-21", "close": 34.1, "volume": 1622135.0}, {"date": "2019-06-24", "close": 33.77, "volume": 750494.0}, {"date": "2019-06-25", "close": 33.85, "volume": 742851.0}, {"date": "2019-06-26", "close": 33.7, "volume": 727223.0}, {"date": "2019-06-27", "close": 33.9, "volume": 1081479.0}, {"date": "2019-06-28", "close": 34.6, "volume": 1481624.0}, {"date": "2019-07-01", "close": 34.83, "volume": 682551.0}, {"date": "2019-07-02", "close": 34.49, "volume": 993052.0}, {"date": "2019-07-03", "close": 34.6, "volume": 593329.0}, {"date": "2019-07-05", "close": 34.49, "volume": 2283145.0}, {"date": "2019-07-08", "close": 34.1, "volume": 965239.0}, {"date": "2019-07-09", "close": 33.05, "volume": 1793637.0}, {"date": "2019-07-10", "close": 33.06, "volume": 1624272.0}, {"date": "2019-07-11", "close": 32.29, "volume": 3126125.0}, {"date": "2019-07-12", "close": 33.26, "volume": 790903.0}, {"date": "2019-07-15", "close": 32.5, "volume": 981581.0}, {"date": "2019-07-16", "close": 33.36, "volume": 1347445.0}, {"date": "2019-07-17", "close": 32.93, "volume": 1634444.0}, {"date": "2019-07-18", "close": 32.78, "volume": 664733.0}, {"date": "2019-07-19", "close": 33.53, "volume": 1115370.0}, {"date": "2019-07-22", "close": 33.45, "volume": 795019.0}, {"date": "2019-07-23", "close": 33.85, "volume": 729479.0}, {"date": "2019-07-24", "close": 34.01, "volume": 756598.0}, {"date": "2019-07-25", "close": 33.5, "volume": 907432.0}, {"date": "2019-07-26", "close": 33.1, "volume": 1161408.0}, {"date": "2019-07-29", "close": 32.29, "volume": 1292951.0}, {"date": "2019-07-30", "close": 33.2, "volume": 1658459.0}, {"date": "2019-07-31", "close": 32.97, "volume": 2816138.0}, {"date": "2019-08-01", "close": 31.21, "volume": 4026277.0}, {"date": "2019-08-02", "close": 31.05, "volume": 2714834.0}, {"date": "2019-08-05", "close": 30.18, "volume": 4331694.0}, {"date": "2019-08-06", "close": 30.89, "volume": 1378992.0}, {"date": "2019-08-07", "close": 30.69, "volume": 1517518.0}, {"date": "2019-08-08", "close": 30.95, "volume": 1339290.0}, {"date": "2019-08-09", "close": 30.41, "volume": 942866.0}, {"date": "2019-08-12", "close": 30.19, "volume": 890826.0}, {"date": "2019-08-13", "close": 30.57, "volume": 1510821.0}, {"date": "2019-08-14", "close": 29.39, "volume": 1727171.0}, {"date": "2019-08-15", "close": 29.44, "volume": 1107242.0}, {"date": "2019-08-16", "close": 29.98, "volume": 1195292.0}, {"date": "2019-08-19", "close": 30.25, "volume": 1265821.0}, {"date": "2019-08-20", "close": 29.75, "volume": 686817.0}, {"date": "2019-08-21", "close": 29.59, "volume": 867654.0}, {"date": "2019-08-22", "close": 29.49, "volume": 449149.0}, {"date": "2019-08-23", "close": 28.23, "volume": 1473201.0}, {"date": "2019-08-26", "close": 28.22, "volume": 1084203.0}, {"date": "2019-08-27", "close": 27.73, "volume": 857969.0}, {"date": "2019-08-28", "close": 28.01, "volume": 1493103.0}, {"date": "2019-08-29", "close": 28.49, "volume": 721201.0}, {"date": "2019-08-30", "close": 28.68, "volume": 830469.0}, {"date": "2019-09-03", "close": 27.46, "volume": 1171067.0}, {"date": "2019-09-04", "close": 26.77, "volume": 3811026.0}, {"date": "2019-09-05", "close": 28.26, "volume": 2558321.0}, {"date": "2019-09-06", "close": 28.16, "volume": 1343545.0}, {"date": "2019-09-09", "close": 28.77, "volume": 1693233.0}, {"date": "2019-09-10", "close": 30.37, "volume": 1973408.0}, {"date": "2019-09-11", "close": 30.22, "volume": 1663137.0}, {"date": "2019-09-12", "close": 30.74, "volume": 1434444.0}, {"date": "2019-09-13", "close": 31.23, "volume": 1281803.0}, {"date": "2019-09-16", "close": 31.85, "volume": 2385333.0}, {"date": "2019-09-17", "close": 31.06, "volume": 1184497.0}, {"date": "2019-09-18", "close": 30.75, "volume": 1015977.0}, {"date": "2019-09-19", "close": 30.03, "volume": 1099936.0}, {"date": "2019-09-20", "close": 29.5, "volume": 1424534.0}, {"date": "2019-09-23", "close": 29.3, "volume": 1317210.0}, {"date": "2019-09-24", "close": 28.93, "volume": 983628.0}, {"date": "2019-09-25", "close": 29.31, "volume": 597702.0}, {"date": "2019-09-26", "close": 29.18, "volume": 1192317.0}, {"date": "2019-09-27", "close": 28.68, "volume": 935049.0}, {"date": "2019-09-30", "close": 28.29, "volume": 1756284.0}, {"date": "2019-10-01", "close": 27.06, "volume": 1882836.0}, {"date": "2019-10-02", "close": 27.12, "volume": 1861325.0}, {"date": "2019-10-03", "close": 27.83, "volume": 1514630.0}, {"date": "2019-10-04", "close": 28.22, "volume": 972770.0}, {"date": "2019-10-07", "close": 27.57, "volume": 1030656.0}, {"date": "2019-10-08", "close": 27.01, "volume": 2736791.0}, {"date": "2019-10-09", "close": 27.33, "volume": 604314.0}, {"date": "2019-10-10", "close": 28.13, "volume": 1477394.0}, {"date": "2019-10-11", "close": 29.57, "volume": 2271849.0}, {"date": "2019-10-14", "close": 29.07, "volume": 826020.0}, {"date": "2019-10-15", "close": 29.39, "volume": 1417408.0}, {"date": "2019-10-16", "close": 29.45, "volume": 831572.0}, {"date": "2019-10-17", "close": 29.66, "volume": 1193189.0}, {"date": "2019-10-18", "close": 30.85, "volume": 2546414.0}, {"date": "2019-10-21", "close": 31.11, "volume": 2456803.0}, {"date": "2019-10-22", "close": 31.98, "volume": 4137229.0}, {"date": "2019-10-23", "close": 32.56, "volume": 3298992.0}, {"date": "2019-10-24", "close": 32.26, "volume": 1526695.0}, {"date": "2019-10-25", "close": 32.79, "volume": 3739218.0}, {"date": "2019-10-28", "close": 32.32, "volume": 2553231.0}, {"date": "2019-10-29", "close": 33.02, "volume": 4255143.0}, {"date": "2019-10-30", "close": 32.11, "volume": 2745906.0}, {"date": "2019-10-31", "close": 31.83, "volume": 1708479.0}, {"date": "2019-11-01", "close": 32.85, "volume": 1331148.0}, {"date": "2019-11-04", "close": 33.44, "volume": 2389511.0}, {"date": "2019-11-05", "close": 32.64, "volume": 1455384.0}, {"date": "2019-11-06", "close": 32.73, "volume": 692305.0}, {"date": "2019-11-07", "close": 33.24, "volume": 1027725.0}, {"date": "2019-11-08", "close": 33.73, "volume": 893699.0}, {"date": "2019-11-11", "close": 33.82, "volume": 841168.0}, {"date": "2019-11-12", "close": 33.63, "volume": 849768.0}, {"date": "2019-11-13", "close": 33.38, "volume": 666255.0}, {"date": "2019-11-14", "close": 33.0, "volume": 876363.0}, {"date": "2019-11-15", "close": 33.65, "volume": 835615.0}, {"date": "2019-11-18", "close": 33.74, "volume": 814243.0}, {"date": "2019-11-19", "close": 33.66, "volume": 2363523.0}, {"date": "2019-11-20", "close": 33.58, "volume": 766683.0}, {"date": "2019-11-21", "close": 33.2, "volume": 976743.0}, {"date": "2019-11-22", "close": 33.66, "volume": 613833.0}, {"date": "2019-11-25", "close": 33.95, "volume": 1081370.0}, {"date": "2019-11-26", "close": 33.94, "volume": 963420.0}, {"date": "2019-11-27", "close": 34.12, "volume": 815615.0}, {"date": "2019-11-29", "close": 33.87, "volume": 383683.0}, {"date": "2019-12-02", "close": 33.54, "volume": 952036.0}, {"date": "2019-12-03", "close": 33.27, "volume": 642311.0}, {"date": "2019-12-04", "close": 33.38, "volume": 890248.0}, {"date": "2019-12-05", "close": 33.52, "volume": 672811.0}, {"date": "2019-12-06", "close": 34.09, "volume": 531836.0}, {"date": "2019-12-09", "close": 33.85, "volume": 637126.0}, {"date": "2019-12-10", "close": 33.44, "volume": 1121446.0}, {"date": "2019-12-11", "close": 34.29, "volume": 699267.0}, {"date": "2019-12-12", "close": 35.02, "volume": 1253214.0}, {"date": "2019-12-13", "close": 35.54, "volume": 2092734.0}, {"date": "2019-12-16", "close": 36.18, "volume": 1340333.0}, {"date": "2019-12-17", "close": 36.08, "volume": 1779493.0}, {"date": "2019-12-18", "close": 36.16, "volume": 1757471.0}, {"date": "2019-12-19", "close": 36.49, "volume": 816012.0}, {"date": "2019-12-20", "close": 36.64, "volume": 1967452.0}, {"date": "2019-12-23", "close": 36.88, "volume": 749632.0}, {"date": "2019-12-24", "close": 36.78, "volume": 268533.0}, {"date": "2019-12-26", "close": 36.95, "volume": 494366.0}, {"date": "2019-12-27", "close": 36.95, "volume": 714344.0}, {"date": "2019-12-30", "close": 36.49, "volume": 1058397.0}, {"date": "2019-12-31", "close": 36.68, "volume": 1035489.0}, {"date": "2020-01-02", "close": 36.88, "volume": 917086.0}, {"date": "2020-01-03", "close": 36.72, "volume": 694531.0}, {"date": "2020-01-06", "close": 36.28, "volume": 807321.0}, {"date": "2020-01-07", "close": 36.01, "volume": 839463.0}, {"date": "2020-01-08", "close": 35.75, "volume": 1131695.0}, {"date": "2020-01-09", "close": 35.8, "volume": 648790.0}, {"date": "2020-01-10", "close": 35.14, "volume": 985709.0}, {"date": "2020-01-13", "close": 35.44, "volume": 508758.0}, {"date": "2020-01-14", "close": 34.93, "volume": 911138.0}, {"date": "2020-01-15", "close": 34.5, "volume": 2566975.0}, {"date": "2020-01-16", "close": 35.11, "volume": 762364.0}, {"date": "2020-01-17", "close": 35.48, "volume": 578873.0}, {"date": "2020-01-21", "close": 34.56, "volume": 1096383.0}, {"date": "2020-01-22", "close": 34.5, "volume": 443550.0}, {"date": "2020-01-23", "close": 34.87, "volume": 884221.0}, {"date": "2020-01-24", "close": 34.66, "volume": 773834.0}, {"date": "2020-01-27", "close": 34.52, "volume": 1406242.0}, {"date": "2020-01-28", "close": 35.58, "volume": 1319389.0}, {"date": "2020-01-29", "close": 36.1, "volume": 906413.0}, {"date": "2020-01-30", "close": 36.21, "volume": 740491.0}, {"date": "2020-01-31", "close": 35.31, "volume": 935962.0}, {"date": "2020-02-03", "close": 35.77, "volume": 583727.0}, {"date": "2020-02-04", "close": 36.56, "volume": 1085455.0}, {"date": "2020-02-05", "close": 36.75, "volume": 842241.0}, {"date": "2020-02-06", "close": 37.02, "volume": 1151950.0}, {"date": "2020-02-07", "close": 37.09, "volume": 2812087.0}, {"date": "2020-02-10", "close": 37.56, "volume": 1764635.0}, {"date": "2020-02-11", "close": 37.74, "volume": 1271965.0}, {"date": "2020-02-12", "close": 38.48, "volume": 1770848.0}, {"date": "2020-02-13", "close": 37.55, "volume": 1065239.0}, {"date": "2020-02-14", "close": 36.83, "volume": 2220326.0}, {"date": "2020-02-18", "close": 37.55, "volume": 3619936.0}, {"date": "2020-02-19", "close": 37.66, "volume": 1948430.0}, {"date": "2020-02-20", "close": 38.65, "volume": 1834064.0}, {"date": "2020-02-21", "close": 38.61, "volume": 2869873.0}, {"date": "2020-02-24", "close": 36.56, "volume": 2042340.0}, {"date": "2020-02-25", "close": 35.73, "volume": 3193193.0}, {"date": "2020-02-26", "close": 35.75, "volume": 2791451.0}, {"date": "2020-02-27", "close": 33.61, "volume": 3235314.0}, {"date": "2020-02-28", "close": 32.79, "volume": 9109511.0}, {"date": "2020-03-02", "close": 32.8, "volume": 38314940.0}, {"date": "2020-03-03", "close": 31.7, "volume": 18033550.0}, {"date": "2020-03-04", "close": 30.95, "volume": 25202770.0}, {"date": "2020-03-05", "close": 26.83, "volume": 15758690.0}, {"date": "2020-03-06", "close": 27.79, "volume": 17039660.0}, {"date": "2020-03-09", "close": 23.33, "volume": 11306360.0}, {"date": "2020-03-10", "close": 23.86, "volume": 10318530.0}, {"date": "2020-03-11", "close": 23.49, "volume": 10683750.0}, {"date": "2020-03-12", "close": 21.34, "volume": 10578850.0}, {"date": "2020-03-13", "close": 23.0, "volume": 8556235.0}, {"date": "2020-03-16", "close": 21.25, "volume": 6441790.0}, {"date": "2020-03-17", "close": 21.54, "volume": 7718343.0}, {"date": "2020-03-18", "close": 19.22, "volume": 8292681.0}, {"date": "2020-03-19", "close": 20.01, "volume": 5737456.0}, {"date": "2020-03-20", "close": 19.61, "volume": 5900338.0}, {"date": "2020-03-23", "close": 19.5, "volume": 6477850.0}, {"date": "2020-03-24", "close": 22.41, "volume": 4696874.0}, {"date": "2020-03-25", "close": 23.28, "volume": 5175624.0}, {"date": "2020-03-26", "close": 23.41, "volume": 5518516.0}, {"date": "2020-03-27", "close": 22.63, "volume": 4304456.0}, {"date": "2020-03-30", "close": 23.75, "volume": 3760198.0}, {"date": "2020-03-31", "close": 24.8, "volume": 6458897.0}, {"date": "2020-04-01", "close": 23.79, "volume": 7902868.0}, {"date": "2020-04-02", "close": 23.04, "volume": 6383199.0}, {"date": "2020-04-03", "close": 23.49, "volume": 3826767.0}, {"date": "2020-04-06", "close": 25.43, "volume": 5045172.0}, {"date": "2020-04-07", "close": 24.82, "volume": 4253088.0}, {"date": "2020-04-08", "close": 25.7, "volume": 3268917.0}, {"date": "2020-04-09", "close": 26.5, "volume": 3299767.0}, {"date": "2020-04-13", "close": 26.22, "volume": 3164185.0}, {"date": "2020-04-14", "close": 26.35, "volume": 2551422.0}, {"date": "2020-04-15", "close": 24.36, "volume": 2597121.0}, {"date": "2020-04-16", "close": 24.6, "volume": 3761873.0}, {"date": "2020-04-17", "close": 26.81, "volume": 3811440.0}, {"date": "2020-04-20", "close": 26.43, "volume": 4002871.0}, {"date": "2020-04-21", "close": 26.38, "volume": 3174079.0}, {"date": "2020-04-22", "close": 26.82, "volume": 2641890.0}, {"date": "2020-04-23", "close": 27.36, "volume": 2991293.0}, {"date": "2020-04-24", "close": 27.82, "volume": 3126059.0}, {"date": "2020-04-27", "close": 28.77, "volume": 3505470.0}, {"date": "2020-04-28", "close": 29.27, "volume": 2800877.0}, {"date": "2020-04-29", "close": 30.32, "volume": 2132596.0}, {"date": "2020-04-30", "close": 29.08, "volume": 2507212.0}, {"date": "2020-05-01", "close": 28.13, "volume": 1507844.0}, {"date": "2020-05-04", "close": 27.37, "volume": 1763521.0}, {"date": "2020-05-05", "close": 27.59, "volume": 2074003.0}, {"date": "2020-05-06", "close": 27.28, "volume": 1515638.0}, {"date": "2020-05-07", "close": 27.68, "volume": 1705738.0}, {"date": "2020-05-08", "close": 29.17, "volume": 1869989.0}, {"date": "2020-05-11", "close": 29.09, "volume": 2878059.0}, {"date": "2020-05-12", "close": 27.46, "volume": 5602110.0}, {"date": "2020-05-13", "close": 25.92, "volume": 4952192.0}, {"date": "2020-05-14", "close": 26.71, "volume": 3223903.0}, {"date": "2020-05-15", "close": 26.42, "volume": 3029217.0}, {"date": "2020-05-18", "close": 28.7, "volume": 2445971.0}, {"date": "2020-05-19", "close": 28.48, "volume": 4321987.0}, {"date": "2020-05-20", "close": 29.02, "volume": 2766555.0}, {"date": "2020-05-21", "close": 29.41, "volume": 2218191.0}, {"date": "2020-05-22", "close": 28.54, "volume": 2312013.0}, {"date": "2020-05-26", "close": 30.41, "volume": 3931816.0}, {"date": "2020-05-27", "close": 30.0, "volume": 3437218.0}, {"date": "2020-05-28", "close": 28.75, "volume": 6700146.0}, {"date": "2020-05-29", "close": 28.2, "volume": 5718598.0}, {"date": "2020-06-01", "close": 28.76, "volume": 2916735.0}, {"date": "2020-06-02", "close": 28.85, "volume": 2427836.0}, {"date": "2020-06-03", "close": 30.79, "volume": 3020155.0}, {"date": "2020-06-04", "close": 30.68, "volume": 3246142.0}, {"date": "2020-06-05", "close": 33.24, "volume": 6281855.0}, {"date": "2020-06-08", "close": 35.03, "volume": 6191224.0}, {"date": "2020-06-09", "close": 33.09, "volume": 3333721.0}, {"date": "2020-06-10", "close": 32.78, "volume": 3278004.0}, {"date": "2020-06-11", "close": 30.75, "volume": 5547621.0}, {"date": "2020-06-12", "close": 31.22, "volume": 3081943.0}, {"date": "2020-06-15", "close": 31.02, "volume": 4265546.0}, {"date": "2020-06-16", "close": 31.37, "volume": 4577158.0}, {"date": "2020-06-17", "close": 29.55, "volume": 11689000.0}, {"date": "2020-06-18", "close": 29.38, "volume": 5166169.0}, {"date": "2020-06-19", "close": 28.81, "volume": 6945785.0}, {"date": "2020-06-22", "close": 29.17, "volume": 4126009.0}, {"date": "2020-06-23", "close": 28.98, "volume": 4871278.0}, {"date": "2020-06-24", "close": 27.5, "volume": 10711560.0}, {"date": "2020-06-25", "close": 27.57, "volume": 6608237.0}, {"date": "2020-06-26", "close": 27.23, "volume": 9657299.0}, {"date": "2020-06-29", "close": 28.11, "volume": 3721672.0}, {"date": "2020-06-30", "close": 28.12, "volume": 3384411.0}, {"date": "2020-07-01", "close": 28.04, "volume": 3287061.0}, {"date": "2020-07-02", "close": 28.46, "volume": 3861357.0}, {"date": "2020-07-06", "close": 29.31, "volume": 2797641.0}, {"date": "2020-07-07", "close": 28.1, "volume": 2380656.0}, {"date": "2020-07-08", "close": 28.12, "volume": 2630374.0}, {"date": "2020-07-09", "close": 27.86, "volume": 2904945.0}, {"date": "2020-07-10", "close": 28.31, "volume": 3594480.0}, {"date": "2020-07-13", "close": 28.63, "volume": 3654987.0}, {"date": "2020-07-14", "close": 29.73, "volume": 3045442.0}, {"date": "2020-07-15", "close": 30.96, "volume": 3462169.0}, {"date": "2020-07-16", "close": 30.68, "volume": 2676770.0}, {"date": "2020-07-17", "close": 30.65, "volume": 2905694.0}, {"date": "2020-07-20", "close": 31.3, "volume": 3138592.0}, {"date": "2020-07-21", "close": 31.65, "volume": 3143661.0}, {"date": "2020-07-22", "close": 31.9, "volume": 2453689.0}, {"date": "2020-07-23", "close": 31.63, "volume": 2109831.0}, {"date": "2020-07-24", "close": 31.6, "volume": 2427639.0}, {"date": "2020-07-27", "close": 31.82, "volume": 1862186.0}, {"date": "2020-07-28", "close": 31.35, "volume": 3074841.0}, {"date": "2020-07-29", "close": 32.16, "volume": 1957808.0}, {"date": "2020-07-30", "close": 31.81, "volume": 1929978.0}, {"date": "2020-07-31", "close": 31.59, "volume": 2658326.0}, {"date": "2020-08-03", "close": 32.63, "volume": 2974392.0}, {"date": "2020-08-04", "close": 32.65, "volume": 5173489.0}, {"date": "2020-08-05", "close": 32.9, "volume": 2362871.0}, {"date": "2020-08-06", "close": 33.04, "volume": 1848024.0}, {"date": "2020-08-07", "close": 33.9, "volume": 2916268.0}, {"date": "2020-08-10", "close": 35.03, "volume": 3477542.0}, {"date": "2020-08-11", "close": 35.86, "volume": 3626044.0}, {"date": "2020-08-12", "close": 35.61, "volume": 1977329.0}, {"date": "2020-08-13", "close": 35.12, "volume": 1710045.0}, {"date": "2020-08-14", "close": 35.4, "volume": 1572678.0}, {"date": "2020-08-17", "close": 34.81, "volume": 1595538.0}, {"date": "2020-08-18", "close": 34.62, "volume": 1917928.0}, {"date": "2020-08-19", "close": 34.43, "volume": 1362990.0}, {"date": "2020-08-20", "close": 34.63, "volume": 1647595.0}, {"date": "2020-08-21", "close": 34.71, "volume": 1364697.0}, {"date": "2020-08-24", "close": 35.44, "volume": 1304527.0}, {"date": "2020-08-25", "close": 35.24, "volume": 1303484.0}, {"date": "2020-08-26", "close": 35.16, "volume": 1202768.0}, {"date": "2020-08-27", "close": 35.29, "volume": 1421594.0}, {"date": "2020-08-28", "close": 35.76, "volume": 2421091.0}, {"date": "2020-08-31", "close": 35.06, "volume": 1779889.0}, {"date": "2020-09-01", "close": 36.21, "volume": 1895434.0}, {"date": "2020-09-02", "close": 36.1, "volume": 2314723.0}, {"date": "2020-09-03", "close": 35.39, "volume": 2030568.0}, {"date": "2020-09-04", "close": 35.31, "volume": 2199129.0}, {"date": "2020-09-08", "close": 34.47, "volume": 3055657.0}, {"date": "2020-09-09", "close": 35.42, "volume": 2028048.0}, {"date": "2020-09-10", "close": 35.03, "volume": 2172232.0}, {"date": "2020-09-11", "close": 35.98, "volume": 2233062.0}, {"date": "2020-09-14", "close": 36.32, "volume": 1947815.0}, {"date": "2020-09-15", "close": 36.33, "volume": 1992955.0}, {"date": "2020-09-16", "close": 36.93, "volume": 2970576.0}, {"date": "2020-09-17", "close": 37.19, "volume": 3151651.0}, {"date": "2020-09-18", "close": 35.9, "volume": 8420073.0}, {"date": "2020-09-21", "close": 34.66, "volume": 2535990.0}, {"date": "2020-09-22", "close": 35.1, "volume": 2757111.0}, {"date": "2020-09-23", "close": 35.03, "volume": 2097203.0}, {"date": "2020-09-24", "close": 35.37, "volume": 2025245.0}, {"date": "2020-09-25", "close": 35.37, "volume": 1787231.0}, {"date": "2020-09-28", "close": 36.05, "volume": 2406113.0}, {"date": "2020-09-29", "close": 35.87, "volume": 1482326.0}, {"date": "2020-09-30", "close": 35.6, "volume": 2069361.0}, {"date": "2020-10-01", "close": 35.57, "volume": 1420802.0}, {"date": "2020-10-02", "close": 36.08, "volume": 1920678.0}, {"date": "2020-10-05", "close": 36.91, "volume": 2247579.0}, {"date": "2020-10-06", "close": 36.45, "volume": 2281033.0}, {"date": "2020-10-07", "close": 36.66, "volume": 4214816.0}, {"date": "2020-10-08", "close": 37.23, "volume": 2165816.0}, {"date": "2020-10-09", "close": 37.13, "volume": 1914868.0}, {"date": "2020-10-12", "close": 37.21, "volume": 2034763.0}, {"date": "2020-10-13", "close": 37.53, "volume": 2597583.0}, {"date": "2020-10-14", "close": 37.37, "volume": 2631859.0}, {"date": "2020-10-15", "close": 37.07, "volume": 2636405.0}, {"date": "2020-10-16", "close": 37.22, "volume": 1611814.0}, {"date": "2020-10-19", "close": 36.6, "volume": 2084406.0}, {"date": "2020-10-20", "close": 37.24, "volume": 1937450.0}, {"date": "2020-10-21", "close": 37.26, "volume": 1648921.0}, {"date": "2020-10-22", "close": 37.93, "volume": 1392454.0}, {"date": "2020-10-23", "close": 38.27, "volume": 1827369.0}, {"date": "2020-10-26", "close": 36.56, "volume": 2390299.0}, {"date": "2020-10-27", "close": 36.1, "volume": 1882026.0}, {"date": "2020-10-28", "close": 35.24, "volume": 1918041.0}, {"date": "2020-10-29", "close": 35.08, "volume": 1865345.0}, {"date": "2020-10-30", "close": 34.94, "volume": 2369313.0}, {"date": "2020-11-02", "close": 35.98, "volume": 2145461.0}, {"date": "2020-11-03", "close": 38.75, "volume": 3722004.0}, {"date": "2020-11-04", "close": 38.07, "volume": 3711048.0}, {"date": "2020-11-05", "close": 39.8, "volume": 2432644.0}, {"date": "2020-11-06", "close": 40.25, "volume": 1899006.0}, {"date": "2020-11-09", "close": 42.78, "volume": 4984927.0}, {"date": "2020-11-10", "close": 42.75, "volume": 3268401.0}, {"date": "2020-11-11", "close": 42.61, "volume": 1440598.0}, {"date": "2020-11-12", "close": 42.5, "volume": 1609706.0}, {"date": "2020-11-13", "close": 42.76, "volume": 2823064.0}, {"date": "2020-11-16", "close": 44.99, "volume": 3257596.0}, {"date": "2020-11-17", "close": 44.64, "volume": 1725163.0}, {"date": "2020-11-18", "close": 43.91, "volume": 1458691.0}, {"date": "2020-11-19", "close": 44.2, "volume": 1525832.0}, {"date": "2020-11-20", "close": 44.26, "volume": 1433436.0}, {"date": "2020-11-23", "close": 44.48, "volume": 1778031.0}, {"date": "2020-11-24", "close": 45.47, "volume": 2076343.0}, {"date": "2020-11-25", "close": 44.81, "volume": 1006403.0}, {"date": "2020-11-27", "close": 44.8, "volume": 594908.0}, {"date": "2020-11-30", "close": 44.27, "volume": 2517327.0}, {"date": "2020-12-01", "close": 44.8, "volume": 2909407.0}, {"date": "2020-12-02", "close": 44.33, "volume": 1760508.0}, {"date": "2020-12-03", "close": 44.46, "volume": 1720589.0}, {"date": "2020-12-04", "close": 45.19, "volume": 1578785.0}, {"date": "2020-12-07", "close": 44.33, "volume": 1992723.0}, {"date": "2020-12-08", "close": 44.54, "volume": 2148765.0}, {"date": "2020-12-09", "close": 44.99, "volume": 2161921.0}, {"date": "2020-12-10", "close": 44.79, "volume": 2208169.0}, {"date": "2020-12-11", "close": 44.32, "volume": 2631589.0}, {"date": "2020-12-14", "close": 43.86, "volume": 2269927.0}, {"date": "2020-12-15", "close": 44.76, "volume": 1716727.0}, {"date": "2020-12-16", "close": 44.32, "volume": 1526478.0}, {"date": "2020-12-17", "close": 45.44, "volume": 2312192.0}, {"date": "2020-12-18", "close": 45.22, "volume": 5238914.0}, {"date": "2020-12-21", "close": 45.66, "volume": 1579261.0}, {"date": "2020-12-22", "close": 45.56, "volume": 1523431.0}, {"date": "2020-12-23", "close": 45.76, "volume": 859588.0}, {"date": "2020-12-24", "close": 46.03, "volume": 609732.0}, {"date": "2020-12-28", "close": 45.1, "volume": 1106048.0}, {"date": "2020-12-29", "close": 44.48, "volume": 1010319.0}, {"date": "2020-12-30", "close": 45.24, "volume": 1439803.0}, {"date": "2020-12-31", "close": 45.56, "volume": 1506080.0}, {"date": "2021-01-04", "close": 44.31, "volume": 2232123.0}, {"date": "2021-01-05", "close": 45.2, "volume": 1797470.0}, {"date": "2021-01-06", "close": 46.68, "volume": 1968325.0}, {"date": "2021-01-07", "close": 47.02, "volume": 990760.0}, {"date": "2021-01-08", "close": 46.4, "volume": 1658987.0}, {"date": "2021-01-11", "close": 46.49, "volume": 739759.0}, {"date": "2021-01-12", "close": 47.06, "volume": 1245342.0}, {"date": "2021-01-13", "close": 46.08, "volume": 1577116.0}, {"date": "2021-01-14", "close": 46.34, "volume": 1799104.0}, {"date": "2021-01-15", "close": 45.91, "volume": 4577956.0}, {"date": "2021-01-19", "close": 46.29, "volume": 1642923.0}, {"date": "2021-01-20", "close": 45.99, "volume": 1367058.0}, {"date": "2021-01-21", "close": 45.76, "volume": 1102243.0}, {"date": "2021-01-22", "close": 45.23, "volume": 1319641.0}, {"date": "2021-01-25", "close": 44.51, "volume": 1826142.0}, {"date": "2021-01-26", "close": 43.59, "volume": 1485628.0}, {"date": "2021-01-27", "close": 40.81, "volume": 2178438.0}, {"date": "2021-01-28", "close": 42.64, "volume": 2174613.0}, {"date": "2021-01-29", "close": 41.84, "volume": 3165265.0}, {"date": "2021-02-01", "close": 42.6, "volume": 3118897.0}, {"date": "2021-02-02", "close": 43.38, "volume": 1257199.0}, {"date": "2021-02-03", "close": 43.56, "volume": 1255893.0}, {"date": "2021-02-04", "close": 42.99, "volume": 4587713.0}, {"date": "2021-02-05", "close": 43.78, "volume": 1357337.0}, {"date": "2021-02-08", "close": 44.05, "volume": 1275396.0}, {"date": "2021-02-09", "close": 44.07, "volume": 1339185.0}, {"date": "2021-02-10", "close": 44.46, "volume": 1534011.0}, {"date": "2021-02-11", "close": 44.03, "volume": 1743670.0}, {"date": "2021-02-12", "close": 43.92, "volume": 1683265.0}, {"date": "2021-02-16", "close": 43.57, "volume": 1338571.0}, {"date": "2021-02-17", "close": 42.99, "volume": 1001569.0}, {"date": "2021-02-18", "close": 42.77, "volume": 1250168.0}, {"date": "2021-02-19", "close": 43.89, "volume": 1610066.0}, {"date": "2021-02-22", "close": 43.77, "volume": 3412621.0}, {"date": "2021-02-23", "close": 45.58, "volume": 4562676.0}, {"date": "2021-02-24", "close": 48.1, "volume": 4067055.0}, {"date": "2021-02-25", "close": 46.35, "volume": 3534017.0}, {"date": "2021-02-26", "close": 46.34, "volume": 2381158.0}, {"date": "2021-03-01", "close": 47.46, "volume": 1978360.0}, {"date": "2021-03-02", "close": 46.8, "volume": 1548578.0}, {"date": "2021-03-03", "close": 46.81, "volume": 2813347.0}, {"date": "2021-03-04", "close": 47.06, "volume": 3444937.0}, {"date": "2021-03-05", "close": 49.49, "volume": 3619535.0}, {"date": "2021-03-08", "close": 50.55, "volume": 6393297.0}, {"date": "2021-03-09", "close": 48.09, "volume": 2216388.0}, {"date": "2021-03-10", "close": 48.97, "volume": 1454008.0}, {"date": "2021-03-11", "close": 49.02, "volume": 1405038.0}, {"date": "2021-03-12", "close": 49.6, "volume": 2125000.0}, {"date": "2021-03-15", "close": 50.76, "volume": 2007019.0}, {"date": "2021-03-16", "close": 48.94, "volume": 1398724.0}, {"date": "2021-03-17", "close": 49.78, "volume": 1286283.0}, {"date": "2021-03-18", "close": 49.74, "volume": 2031004.0}, {"date": "2021-03-19", "close": 49.45, "volume": 6270472.0}, {"date": "2021-03-22", "close": 48.81, "volume": 1880424.0}, {"date": "2021-03-23", "close": 47.14, "volume": 1574913.0}, {"date": "2021-03-24", "close": 48.34, "volume": 1788225.0}, {"date": "2021-03-25", "close": 48.73, "volume": 1630590.0}, {"date": "2021-03-26", "close": 49.71, "volume": 971021.0}, {"date": "2021-03-29", "close": 49.59, "volume": 1149296.0}, {"date": "2021-03-30", "close": 50.04, "volume": 2069095.0}, {"date": "2021-03-31", "close": 49.21, "volume": 2105087.0}, {"date": "2021-04-01", "close": 49.61, "volume": 1857258.0}, {"date": "2021-04-05", "close": 50.09, "volume": 1839845.0}, {"date": "2021-04-06", "close": 50.23, "volume": 1249018.0}, {"date": "2021-04-07", "close": 50.14, "volume": 1494150.0}, {"date": "2021-04-08", "close": 50.32, "volume": 1515756.0}, {"date": "2021-04-09", "close": 50.58, "volume": 1296310.0}, {"date": "2021-04-12", "close": 50.15, "volume": 2920239.0}, {"date": "2021-04-13", "close": 49.23, "volume": 2749962.0}, {"date": "2021-04-14", "close": 49.4, "volume": 1989764.0}, {"date": "2021-04-15", "close": 49.34, "volume": 2174073.0}, {"date": "2021-04-16", "close": 50.24, "volume": 2722869.0}, {"date": "2021-04-19", "close": 50.91, "volume": 2344890.0}, {"date": "2021-04-20", "close": 50.34, "volume": 3008987.0}, {"date": "2021-04-21", "close": 50.95, "volume": 2139205.0}, {"date": "2021-04-22", "close": 51.24, "volume": 2674875.0}, {"date": "2021-04-23", "close": 51.62, "volume": 1873114.0}, {"date": "2021-04-26", "close": 51.23, "volume": 2059720.0}, {"date": "2021-04-27", "close": 51.21, "volume": 1330041.0}, {"date": "2021-04-28", "close": 51.94, "volume": 3507987.0}, {"date": "2021-04-29", "close": 51.24, "volume": 3276103.0}, {"date": "2021-04-30", "close": 49.41, "volume": 3399180.0}, {"date": "2021-05-03", "close": 48.3, "volume": 2870331.0}, {"date": "2021-05-04", "close": 49.21, "volume": 1974393.0}, {"date": "2021-05-05", "close": 49.41, "volume": 1022339.0}, {"date": "2021-05-06", "close": 49.53, "volume": 1355452.0}, {"date": "2021-05-07", "close": 50.53, "volume": 1704497.0}, {"date": "2021-05-10", "close": 50.12, "volume": 1495469.0}, {"date": "2021-05-11", "close": 48.16, "volume": 6767285.0}, {"date": "2021-05-12", "close": 47.13, "volume": 2345920.0}, {"date": "2021-05-13", "close": 47.57, "volume": 1474678.0}, {"date": "2021-05-14", "close": 48.54, "volume": 2553991.0}, {"date": "2021-05-17", "close": 48.76, "volume": 2893873.0}, {"date": "2021-05-18", "close": 48.42, "volume": 3407625.0}, {"date": "2021-05-19", "close": 47.74, "volume": 3195274.0}, {"date": "2021-05-20", "close": 48.27, "volume": 4055531.0}, {"date": "2021-05-21", "close": 48.87, "volume": 2453426.0}, {"date": "2021-05-24", "close": 49.59, "volume": 2018076.0}, {"date": "2021-05-25", "close": 48.68, "volume": 1642390.0}, {"date": "2021-05-26", "close": 49.17, "volume": 1228001.0}, {"date": "2021-05-27", "close": 49.67, "volume": 3278618.0}, {"date": "2021-05-28", "close": 49.64, "volume": 1423413.0}, {"date": "2021-06-01", "close": 50.03, "volume": 1421127.0}, {"date": "2021-06-02", "close": 49.73, "volume": 1467779.0}, {"date": "2021-06-03", "close": 49.14, "volume": 1226644.0}, {"date": "2021-06-04", "close": 49.21, "volume": 1268039.0}, {"date": "2021-06-07", "close": 48.21, "volume": 1569126.0}, {"date": "2021-06-08", "close": 48.5, "volume": 1323324.0}, {"date": "2021-06-09", "close": 47.67, "volume": 1334687.0}, {"date": "2021-06-10", "close": 47.36, "volume": 1292033.0}, {"date": "2021-06-11", "close": 47.95, "volume": 1394233.0}, {"date": "2021-06-14", "close": 47.53, "volume": 1652076.0}, {"date": "2021-06-15", "close": 47.32, "volume": 2345011.0}, {"date": "2021-06-16", "close": 47.74, "volume": 4026351.0}, {"date": "2021-06-17", "close": 45.99, "volume": 5377436.0}, {"date": "2021-06-18", "close": 45.5, "volume": 4236665.0}, {"date": "2021-06-21", "close": 46.92, "volume": 2250136.0}, {"date": "2021-06-22", "close": 46.6, "volume": 1342853.0}, {"date": "2021-06-23", "close": 46.81, "volume": 1669955.0}, {"date": "2021-06-24", "close": 47.64, "volume": 2688584.0}, {"date": "2021-06-25", "close": 48.98, "volume": 4384393.0}, {"date": "2021-06-28", "close": 48.84, "volume": 1941175.0}, {"date": "2021-06-29", "close": 48.54, "volume": 1443060.0}, {"date": "2021-06-30", "close": 48.81, "volume": 1635259.0}, {"date": "2021-07-01", "close": 48.61, "volume": 2471873.0}, {"date": "2021-07-02", "close": 48.59, "volume": 1451330.0}, {"date": "2021-07-06", "close": 48.26, "volume": 1674811.0}, {"date": "2021-07-07", "close": 49.35, "volume": 5212804.0}, {"date": "2021-07-08", "close": 48.26, "volume": 3431962.0}, {"date": "2021-07-09", "close": 49.38, "volume": 2387834.0}, {"date": "2021-07-12", "close": 49.38, "volume": 1382911.0}, {"date": "2021-07-13", "close": 48.58, "volume": 1358263.0}, {"date": "2021-07-14", "close": 48.07, "volume": 1616447.0}, {"date": "2021-07-15", "close": 48.13, "volume": 2133249.0}, {"date": "2021-07-16", "close": 48.16, "volume": 1987508.0}, {"date": "2021-07-19", "close": 46.25, "volume": 2869399.0}, {"date": "2021-07-20", "close": 48.15, "volume": 2019577.0}, {"date": "2021-07-21", "close": 48.63, "volume": 1470822.0}, {"date": "2021-07-22", "close": 48.5, "volume": 1927213.0}, {"date": "2021-07-23", "close": 48.61, "volume": 1902431.0}, {"date": "2021-07-26", "close": 48.85, "volume": 961446.0}, {"date": "2021-07-27", "close": 48.21, "volume": 1464847.0}, {"date": "2021-07-28", "close": 47.47, "volume": 2343341.0}, {"date": "2021-07-29", "close": 48.18, "volume": 2535708.0}, {"date": "2021-07-30", "close": 48.87, "volume": 2133411.0}, {"date": "2021-08-02", "close": 48.37, "volume": 1876919.0}, {"date": "2021-08-03", "close": 49.67, "volume": 2547867.0}, {"date": "2021-08-04", "close": 50.32, "volume": 10410400.0}, {"date": "2021-08-05", "close": 50.1, "volume": 6823571.0}, {"date": "2021-08-06", "close": 49.82, "volume": 4598793.0}, {"date": "2021-08-09", "close": 49.52, "volume": 2136554.0}, {"date": "2021-08-10", "close": 51.06, "volume": 2676111.0}, {"date": "2021-08-11", "close": 51.53, "volume": 2295857.0}, {"date": "2021-08-12", "close": 52.01, "volume": 2285994.0}, {"date": "2021-08-13", "close": 52.43, "volume": 2799123.0}, {"date": "2021-08-16", "close": 52.3, "volume": 1677341.0}, {"date": "2021-08-17", "close": 50.85, "volume": 2778137.0}, {"date": "2021-08-18", "close": 50.48, "volume": 1544545.0}, {"date": "2021-08-19", "close": 49.74, "volume": 2231561.0}, {"date": "2021-08-20", "close": 50.08, "volume": 1489281.0}, {"date": "2021-08-23", "close": 50.95, "volume": 1637602.0}, {"date": "2021-08-24", "close": 51.8, "volume": 1540523.0}, {"date": "2021-08-25", "close": 52.09, "volume": 2112919.0}, {"date": "2021-08-26", "close": 51.82, "volume": 2154805.0}, {"date": "2021-08-27", "close": 52.85, "volume": 3400764.0}, {"date": "2021-08-30", "close": 53.25, "volume": 2042896.0}, {"date": "2021-08-31", "close": 53.02, "volume": 2159069.0}, {"date": "2021-09-01", "close": 52.74, "volume": 1991907.0}, {"date": "2021-09-02", "close": 53.79, "volume": 3857081.0}, {"date": "2021-09-03", "close": 52.94, "volume": 3760328.0}, {"date": "2021-09-07", "close": 51.76, "volume": 2502297.0}, {"date": "2021-09-08", "close": 52.72, "volume": 2777926.0}, {"date": "2021-09-09", "close": 53.89, "volume": 3864152.0}, {"date": "2021-09-10", "close": 54.73, "volume": 3696088.0}, {"date": "2021-09-13", "close": 54.0, "volume": 3969067.0}, {"date": "2021-09-14", "close": 53.55, "volume": 2652860.0}, {"date": "2021-09-15", "close": 54.98, "volume": 3058904.0}, {"date": "2021-09-16", "close": 54.57, "volume": 2961282.0}, {"date": "2021-09-17", "close": 54.3, "volume": 8807256.0}, {"date": "2021-09-20", "close": 52.99, "volume": 2795180.0}, {"date": "2021-09-21", "close": 52.92, "volume": 2089729.0}, {"date": "2021-09-22", "close": 52.9, "volume": 2314607.0}, {"date": "2021-09-23", "close": 53.64, "volume": 2461047.0}, {"date": "2021-09-24", "close": 53.51, "volume": 1516040.0}, {"date": "2021-09-27", "close": 53.38, "volume": 2818965.0}, {"date": "2021-09-28", "close": 51.56, "volume": 2336906.0}, {"date": "2021-09-29", "close": 51.41, "volume": 1972412.0}, {"date": "2021-09-30", "close": 50.41, "volume": 2892678.0}, {"date": "2021-10-01", "close": 50.87, "volume": 1209346.0}, {"date": "2021-10-04", "close": 50.74, "volume": 1620574.0}, {"date": "2021-10-05", "close": 51.21, "volume": 1613249.0}, {"date": "2021-10-06", "close": 51.17, "volume": 3167444.0}, {"date": "2021-10-07", "close": 51.7, "volume": 2244913.0}, {"date": "2021-10-08", "close": 50.99, "volume": 1342687.0}, {"date": "2021-10-11", "close": 50.07, "volume": 1379322.0}, {"date": "2021-10-12", "close": 49.89, "volume": 1563296.0}, {"date": "2021-10-13", "close": 50.74, "volume": 1651577.0}, {"date": "2021-10-14", "close": 52.27, "volume": 1756831.0}, {"date": "2021-10-15", "close": 52.51, "volume": 1229850.0}, {"date": "2021-10-18", "close": 52.92, "volume": 1640265.0}, {"date": "2021-10-19", "close": 53.57, "volume": 1691787.0}, {"date": "2021-10-20", "close": 53.56, "volume": 1412840.0}, {"date": "2021-10-21", "close": 54.11, "volume": 2410061.0}, {"date": "2021-10-22", "close": 54.2, "volume": 1050106.0}, {"date": "2021-10-25", "close": 54.55, "volume": 1625906.0}, {"date": "2021-10-26", "close": 53.94, "volume": 1348613.0}, {"date": "2021-10-27", "close": 53.22, "volume": 1511145.0}, {"date": "2021-10-28", "close": 54.33, "volume": 1561851.0}, {"date": "2021-10-29", "close": 53.76, "volume": 2133777.0}, {"date": "2021-11-01", "close": 54.49, "volume": 1614021.0}, {"date": "2021-11-02", "close": 56.23, "volume": 2100498.0}, {"date": "2021-11-03", "close": 56.06, "volume": 2096348.0}, {"date": "2021-11-04", "close": 57.15, "volume": 2183041.0}, {"date": "2021-11-05", "close": 57.25, "volume": 2939146.0}, {"date": "2021-11-08", "close": 57.91, "volume": 2282843.0}, {"date": "2021-11-09", "close": 59.5, "volume": 3092973.0}, {"date": "2021-11-10", "close": 58.39, "volume": 1820875.0}, {"date": "2021-11-11", "close": 58.25, "volume": 1083937.0}, {"date": "2021-11-12", "close": 58.45, "volume": 1369350.0}, {"date": "2021-11-15", "close": 59.05, "volume": 2400687.0}, {"date": "2021-11-16", "close": 60.3, "volume": 2146952.0}, {"date": "2021-11-17", "close": 59.34, "volume": 1912966.0}, {"date": "2021-11-18", "close": 60.9, "volume": 3510567.0}, {"date": "2021-11-19", "close": 61.45, "volume": 2734794.0}, {"date": "2021-11-22", "close": 59.92, "volume": 1954460.0}, {"date": "2021-11-23", "close": 60.69, "volume": 1908495.0}, {"date": "2021-11-24", "close": 61.02, "volume": 1370679.0}, {"date": "2021-11-26", "close": 58.94, "volume": 1882438.0}, {"date": "2021-11-29", "close": 59.8, "volume": 1999434.0}, {"date": "2021-11-30", "close": 58.34, "volume": 2563666.0}, {"date": "2021-12-01", "close": 57.1, "volume": 1463725.0}, {"date": "2021-12-02", "close": 59.24, "volume": 2415474.0}, {"date": "2021-12-03", "close": 58.5, "volume": 2174136.0}, {"date": "2021-12-06", "close": 58.74, "volume": 2623708.0}, {"date": "2021-12-07", "close": 59.73, "volume": 2201784.0}, {"date": "2021-12-08", "close": 60.15, "volume": 2615023.0}, {"date": "2021-12-09", "close": 59.92, "volume": 1162137.0}, {"date": "2021-12-10", "close": 59.59, "volume": 1676469.0}, {"date": "2021-12-13", "close": 59.64, "volume": 1983250.0}, {"date": "2021-12-14", "close": 58.08, "volume": 3232405.0}, {"date": "2021-12-15", "close": 59.54, "volume": 2478268.0}, {"date": "2021-12-16", "close": 59.42, "volume": 1976244.0}, {"date": "2021-12-17", "close": 58.22, "volume": 3680217.0}, {"date": "2021-12-20", "close": 57.87, "volume": 2193295.0}, {"date": "2021-12-21", "close": 59.17, "volume": 1711529.0}, {"date": "2021-12-22", "close": 58.74, "volume": 1148177.0}, {"date": "2021-12-23", "close": 59.74, "volume": 1140166.0}, {"date": "2021-12-27", "close": 61.21, "volume": 1197370.0}, {"date": "2021-12-28", "close": 61.37, "volume": 1244126.0}, {"date": "2021-12-29", "close": 61.4, "volume": 754664.0}, {"date": "2021-12-30", "close": 61.25, "volume": 757347.0}, {"date": "2021-12-31", "close": 61.87, "volume": 966192.0}, {"date": "2022-01-03", "close": 59.63, "volume": 1893131.0}, {"date": "2022-01-04", "close": 60.74, "volume": 1837821.0}, {"date": "2022-01-05", "close": 59.21, "volume": 2537670.0}, {"date": "2022-01-06", "close": 60.3, "volume": 1367384.0}, {"date": "2022-01-07", "close": 59.3, "volume": 1917853.0}, {"date": "2022-01-10", "close": 58.99, "volume": 2101633.0}, {"date": "2022-01-11", "close": 59.97, "volume": 1543469.0}, {"date": "2022-01-12", "close": 59.98, "volume": 1085759.0}, {"date": "2022-01-13", "close": 59.52, "volume": 1370610.0}, {"date": "2022-01-14", "close": 59.36, "volume": 1947666.0}, {"date": "2022-01-18", "close": 58.61, "volume": 1756271.0}, {"date": "2022-01-19", "close": 58.38, "volume": 1429639.0}, {"date": "2022-01-20", "close": 57.65, "volume": 1650744.0}, {"date": "2022-01-21", "close": 57.27, "volume": 1983748.0}, {"date": "2022-01-24", "close": 57.16, "volume": 2971149.0}, {"date": "2022-01-25", "close": 55.58, "volume": 2617257.0}, {"date": "2022-01-26", "close": 55.94, "volume": 2665266.0}, {"date": "2022-01-27", "close": 54.83, "volume": 2858849.0}, {"date": "2022-01-28", "close": 55.12, "volume": 2408962.0}, {"date": "2022-01-31", "close": 56.21, "volume": 1855470.0}, {"date": "2022-02-01", "close": 56.81, "volume": 1465209.0}, {"date": "2022-02-02", "close": 56.75, "volume": 1424960.0}, {"date": "2022-02-03", "close": 55.1, "volume": 2492920.0}, {"date": "2022-02-04", "close": 54.62, "volume": 2240527.0}, {"date": "2022-02-07", "close": 54.57, "volume": 1796425.0}, {"date": "2022-02-08", "close": 55.2, "volume": 2988495.0}, {"date": "2022-02-09", "close": 56.32, "volume": 2468293.0}, {"date": "2022-02-10", "close": 55.34, "volume": 1872942.0}, {"date": "2022-02-11", "close": 53.32, "volume": 3235640.0}, {"date": "2022-02-14", "close": 53.8, "volume": 3217823.0}, {"date": "2022-02-15", "close": 55.11, "volume": 2739782.0}, {"date": "2022-02-16", "close": 54.92, "volume": 1768958.0}, {"date": "2022-02-17", "close": 53.31, "volume": 1578428.0}, {"date": "2022-02-18", "close": 53.07, "volume": 1827587.0}, {"date": "2022-02-22", "close": 53.09, "volume": 2015980.0}, {"date": "2022-02-23", "close": 52.0, "volume": 2683693.0}, {"date": "2022-02-24", "close": 50.33, "volume": 4031946.0}, {"date": "2022-02-25", "close": 51.43, "volume": 2025724.0}, {"date": "2022-02-28", "close": 50.52, "volume": 3192982.0}, {"date": "2022-03-01", "close": 49.25, "volume": 3589316.0}, {"date": "2022-03-02", "close": 50.44, "volume": 2231731.0}, {"date": "2022-03-03", "close": 49.69, "volume": 1859575.0}, {"date": "2022-03-04", "close": 46.33, "volume": 5120967.0}, {"date": "2022-03-07", "close": 44.9, "volume": 4854386.0}, {"date": "2022-03-08", "close": 45.94, "volume": 6545822.0}, {"date": "2022-03-09", "close": 48.57, "volume": 6328204.0}, {"date": "2022-03-10", "close": 48.57, "volume": 5216454.0}, {"date": "2022-03-11", "close": 47.59, "volume": 2740449.0}, {"date": "2022-03-14", "close": 47.66, "volume": 2372481.0}, {"date": "2022-03-15", "close": 48.4, "volume": 2128395.0}, {"date": "2022-03-16", "close": 50.2, "volume": 3148432.0}, {"date": "2022-03-17", "close": 50.82, "volume": 2438171.0}, {"date": "2022-03-18", "close": 51.4, "volume": 3273994.0}, {"date": "2022-03-21", "close": 50.89, "volume": 2068758.0}, {"date": "2022-03-22", "close": 50.77, "volume": 2210200.0}, {"date": "2022-03-23", "close": 49.32, "volume": 2444003.0}, {"date": "2022-03-24", "close": 49.39, "volume": 2124736.0}, {"date": "2022-03-25", "close": 49.98, "volume": 2214676.0}, {"date": "2022-03-28", "close": 49.8, "volume": 2354674.0}, {"date": "2022-03-29", "close": 50.76, "volume": 1424705.0}, {"date": "2022-03-30", "close": 50.8, "volume": 2749230.0}, {"date": "2022-03-31", "close": 50.35, "volume": 3592964.0}, {"date": "2022-04-01", "close": 50.25, "volume": 3672251.0}, {"date": "2022-04-04", "close": 48.96, "volume": 3118210.0}, {"date": "2022-04-05", "close": 48.45, "volume": 3241599.0}, {"date": "2022-04-06", "close": 47.86, "volume": 3498403.0}, {"date": "2022-04-07", "close": 47.75, "volume": 2376520.0}, {"date": "2022-04-08", "close": 46.83, "volume": 2521001.0}, {"date": "2022-04-11", "close": 46.42, "volume": 3263582.0}, {"date": "2022-04-12", "close": 46.25, "volume": 1938168.0}, {"date": "2022-04-13", "close": 47.33, "volume": 1954953.0}, {"date": "2022-04-14", "close": 46.44, "volume": 1583620.0}, {"date": "2022-04-18", "close": 46.62, "volume": 1568887.0}, {"date": "2022-04-19", "close": 47.95, "volume": 1670852.0}, {"date": "2022-04-20", "close": 49.36, "volume": 2399964.0}, {"date": "2022-04-21", "close": 47.77, "volume": 1974318.0}, {"date": "2022-04-22", "close": 45.94, "volume": 2305817.0}, {"date": "2022-04-25", "close": 45.67, "volume": 2258817.0}, {"date": "2022-04-26", "close": 43.81, "volume": 2310992.0}, {"date": "2022-04-27", "close": 44.26, "volume": 1771023.0}, {"date": "2022-04-28", "close": 45.08, "volume": 2745952.0}, {"date": "2022-04-29", "close": 43.96, "volume": 2136171.0}, {"date": "2022-05-02", "close": 44.55, "volume": 2782401.0}, {"date": "2022-05-03", "close": 45.21, "volume": 2554080.0}, {"date": "2022-05-04", "close": 46.99, "volume": 3178727.0}, {"date": "2022-05-05", "close": 45.53, "volume": 3485755.0}, {"date": "2022-05-06", "close": 43.8, "volume": 2856849.0}, {"date": "2022-05-09", "close": 43.25, "volume": 2607135.0}, {"date": "2022-05-10", "close": 42.36, "volume": 3823599.0}, {"date": "2022-05-11", "close": 42.68, "volume": 3639488.0}, {"date": "2022-05-12", "close": 42.93, "volume": 3328813.0}, {"date": "2022-05-13", "close": 43.65, "volume": 2592972.0}, {"date": "2022-05-16", "close": 43.43, "volume": 2260027.0}, {"date": "2022-05-17", "close": 44.84, "volume": 1678474.0}, {"date": "2022-05-18", "close": 43.63, "volume": 2440447.0}, {"date": "2022-05-19", "close": 44.28, "volume": 2516923.0}, {"date": "2022-05-20", "close": 44.95, "volume": 3338015.0}, {"date": "2022-05-23", "close": 45.34, "volume": 3879007.0}, {"date": "2022-05-24", "close": 45.04, "volume": 3615650.0}, {"date": "2022-05-25", "close": 45.88, "volume": 4066766.0}, {"date": "2022-05-26", "close": 47.34, "volume": 3769084.0}, {"date": "2022-05-27", "close": 48.49, "volume": 2672399.0}, {"date": "2022-05-31", "close": 47.15, "volume": 9592411.0}, {"date": "2022-06-01", "close": 47.25, "volume": 1625047.0}, {"date": "2022-06-02", "close": 48.57, "volume": 1343015.0}, {"date": "2022-06-03", "close": 48.85, "volume": 2275213.0}, {"date": "2022-06-06", "close": 49.33, "volume": 2907670.0}, {"date": "2022-06-07", "close": 50.4, "volume": 3085059.0}, {"date": "2022-06-08", "close": 50.28, "volume": 3557413.0}, {"date": "2022-06-09", "close": 48.6, "volume": 3393453.0}, {"date": "2022-06-10", "close": 46.44, "volume": 2464522.0}, {"date": "2022-06-13", "close": 44.18, "volume": 3599427.0}, {"date": "2022-06-14", "close": 43.77, "volume": 3001784.0}, {"date": "2022-06-15", "close": 44.56, "volume": 2754555.0}, {"date": "2022-06-16", "close": 42.08, "volume": 3153151.0}, {"date": "2022-06-17", "close": 41.24, "volume": 5401648.0}, {"date": "2022-06-21", "close": 41.86, "volume": 1922272.0}, {"date": "2022-06-22", "close": 41.76, "volume": 1634924.0}, {"date": "2022-06-23", "close": 40.96, "volume": 2629399.0}, {"date": "2022-06-24", "close": 43.33, "volume": 3161405.0}, {"date": "2022-06-27", "close": 43.39, "volume": 1800172.0}, {"date": "2022-06-28", "close": 42.81, "volume": 1871064.0}, {"date": "2022-06-29", "close": 42.28, "volume": 1714874.0}, {"date": "2022-06-30", "close": 42.08, "volume": 2838887.0}, {"date": "2022-07-01", "close": 42.3, "volume": 3883217.0}, {"date": "2022-07-05", "close": 41.44, "volume": 3185589.0}, {"date": "2022-07-06", "close": 41.47, "volume": 2643328.0}, {"date": "2022-07-07", "close": 43.15, "volume": 2368026.0}, {"date": "2022-07-08", "close": 42.45, "volume": 1518595.0}, {"date": "2022-07-11", "close": 41.97, "volume": 1929488.0}, {"date": "2022-07-12", "close": 41.73, "volume": 2979961.0}, {"date": "2022-07-13", "close": 40.83, "volume": 3077899.0}, {"date": "2022-07-14", "close": 39.85, "volume": 4739481.0}, {"date": "2022-07-15", "close": 41.0, "volume": 3678116.0}, {"date": "2022-07-18", "close": 41.22, "volume": 3052687.0}, {"date": "2022-07-19", "close": 43.27, "volume": 4499483.0}, {"date": "2022-07-20", "close": 44.07, "volume": 2715744.0}, {"date": "2022-07-21", "close": 44.96, "volume": 1633376.0}, {"date": "2022-07-22", "close": 44.54, "volume": 2200156.0}, {"date": "2022-07-25", "close": 44.36, "volume": 1401879.0}, {"date": "2022-07-26", "close": 44.69, "volume": 1693691.0}, {"date": "2022-07-27", "close": 46.86, "volume": 4165344.0}, {"date": "2022-07-28", "close": 48.16, "volume": 2729378.0}, {"date": "2022-07-29", "close": 49.8, "volume": 2896413.0}, {"date": "2022-08-01", "close": 49.13, "volume": 2451097.0}, {"date": "2022-08-02", "close": 48.7, "volume": 2478200.0}, {"date": "2022-08-03", "close": 49.89, "volume": 3062013.0}, {"date": "2022-08-04", "close": 49.78, "volume": 4848956.0}, {"date": "2022-08-05", "close": 49.79, "volume": 3524345.0}, {"date": "2022-08-08", "close": 50.0, "volume": 2728954.0}, {"date": "2022-08-09", "close": 49.55, "volume": 2255687.0}, {"date": "2022-08-10", "close": 51.31, "volume": 2565577.0}, {"date": "2022-08-11", "close": 51.86, "volume": 2735540.0}, {"date": "2022-08-12", "close": 53.6, "volume": 3699740.0}, {"date": "2022-08-15", "close": 53.5, "volume": 2434187.0}, {"date": "2022-08-16", "close": 53.97, "volume": 2806029.0}, {"date": "2022-08-17", "close": 52.57, "volume": 3117653.0}, {"date": "2022-08-18", "close": 52.58, "volume": 2196851.0}, {"date": "2022-08-19", "close": 51.82, "volume": 3849263.0}, {"date": "2022-08-22", "close": 49.59, "volume": 6503930.0}, {"date": "2022-08-23", "close": 49.43, "volume": 2796542.0}, {"date": "2022-08-24", "close": 49.66, "volume": 2301614.0}, {"date": "2022-08-25", "close": 50.81, "volume": 3244581.0}, {"date": "2022-08-26", "close": 48.29, "volume": 2813891.0}, {"date": "2022-08-29", "close": 47.85, "volume": 4018828.0}, {"date": "2022-08-30", "close": 47.7, "volume": 4777442.0}, {"date": "2022-08-31", "close": 47.37, "volume": 6680058.0}, {"date": "2022-09-01", "close": 48.38, "volume": 3937801.0}, {"date": "2022-09-02", "close": 47.74, "volume": 3517963.0}, {"date": "2022-09-06", "close": 47.67, "volume": 3307584.0}, {"date": "2022-09-07", "close": 48.73, "volume": 3564940.0}, {"date": "2022-09-08", "close": 49.31, "volume": 3094263.0}, {"date": "2022-09-09", "close": 50.23, "volume": 1780454.0}, {"date": "2022-09-12", "close": 51.55, "volume": 2232875.0}, {"date": "2022-09-13", "close": 49.56, "volume": 1966290.0}, {"date": "2022-09-14", "close": 49.6, "volume": 2203596.0}, {"date": "2022-09-15", "close": 49.31, "volume": 3242156.0}, {"date": "2022-09-16", "close": 47.19, "volume": 6046236.0}, {"date": "2022-09-19", "close": 48.46, "volume": 2655165.0}, {"date": "2022-09-20", "close": 47.19, "volume": 2852707.0}, {"date": "2022-09-21", "close": 46.15, "volume": 4115531.0}, {"date": "2022-09-22", "close": 44.81, "volume": 4080607.0}, {"date": "2022-09-23", "close": 44.07, "volume": 2907268.0}, {"date": "2022-09-26", "close": 43.32, "volume": 2831293.0}, {"date": "2022-09-27", "close": 42.93, "volume": 2764979.0}, {"date": "2022-09-28", "close": 44.11, "volume": 2275036.0}, {"date": "2022-09-29", "close": 43.69, "volume": 2517150.0}, {"date": "2022-09-30", "close": 43.26, "volume": 2220616.0}, {"date": "2022-10-03", "close": 45.03, "volume": 2948097.0}, {"date": "2022-10-04", "close": 47.07, "volume": 1852354.0}, {"date": "2022-10-05", "close": 46.94, "volume": 2082572.0}, {"date": "2022-10-06", "close": 47.01, "volume": 1987776.0}, {"date": "2022-10-07", "close": 45.65, "volume": 1638367.0}, {"date": "2022-10-10", "close": 45.16, "volume": 2065599.0}, {"date": "2022-10-11", "close": 45.42, "volume": 2279458.0}, {"date": "2022-10-12", "close": 45.13, "volume": 1730846.0}, {"date": "2022-10-13", "close": 46.79, "volume": 2283232.0}, {"date": "2022-10-14", "close": 45.11, "volume": 2282257.0}, {"date": "2022-10-17", "close": 46.73, "volume": 2226035.0}, {"date": "2022-10-18", "close": 47.02, "volume": 3752558.0}, {"date": "2022-10-19", "close": 46.31, "volume": 3047982.0}, {"date": "2022-10-20", "close": 45.2, "volume": 1874799.0}, {"date": "2022-10-21", "close": 46.79, "volume": 3317621.0}, {"date": "2022-10-24", "close": 47.79, "volume": 1384954.0}, {"date": "2022-10-25", "close": 48.89, "volume": 2518511.0}, {"date": "2022-10-26", "close": 48.61, "volume": 2367972.0}, {"date": "2022-10-27", "close": 48.63, "volume": 2656598.0}, {"date": "2022-10-28", "close": 50.45, "volume": 2289940.0}, {"date": "2022-10-31", "close": 50.5, "volume": 2373592.0}, {"date": "2022-11-01", "close": 50.3, "volume": 2054049.0}, {"date": "2022-11-02", "close": 49.05, "volume": 3045099.0}, {"date": "2022-11-03", "close": 51.37, "volume": 4467405.0}, {"date": "2022-11-04", "close": 52.92, "volume": 2538985.0}, {"date": "2022-11-07", "close": 53.24, "volume": 2640521.0}, {"date": "2022-11-08", "close": 52.24, "volume": 4688368.0}, {"date": "2022-11-09", "close": 51.73, "volume": 2039148.0}, {"date": "2022-11-10", "close": 53.88, "volume": 4798577.0}, {"date": "2022-11-11", "close": 55.31, "volume": 6675643.0}, {"date": "2022-11-14", "close": 55.19, "volume": 2762811.0}, {"date": "2022-11-15", "close": 55.51, "volume": 2065324.0}, {"date": "2022-11-16", "close": 54.99, "volume": 1970306.0}, {"date": "2022-11-17", "close": 53.79, "volume": 1909535.0}, {"date": "2022-11-18", "close": 53.7, "volume": 2725677.0}, {"date": "2022-11-21", "close": 53.6, "volume": 1902810.0}, {"date": "2022-11-22", "close": 53.79, "volume": 2734930.0}, {"date": "2022-11-23", "close": 53.64, "volume": 1968102.0}, {"date": "2022-11-25", "close": 53.42, "volume": 1213052.0}, {"date": "2022-11-28", "close": 53.16, "volume": 2490007.0}, {"date": "2022-11-29", "close": 52.82, "volume": 1796022.0}, {"date": "2022-11-30", "close": 53.97, "volume": 5157523.0}, {"date": "2022-12-01", "close": 54.29, "volume": 2856427.0}, {"date": "2022-12-02", "close": 54.55, "volume": 2476924.0}, {"date": "2022-12-05", "close": 53.32, "volume": 2716998.0}, {"date": "2022-12-06", "close": 52.73, "volume": 1715537.0}, {"date": "2022-12-07", "close": 52.81, "volume": 2460565.0}, {"date": "2022-12-08", "close": 53.26, "volume": 2339204.0}, {"date": "2022-12-09", "close": 53.25, "volume": 2313144.0}, {"date": "2022-12-12", "close": 54.24, "volume": 2701417.0}, {"date": "2022-12-13", "close": 55.53, "volume": 3686544.0}, {"date": "2022-12-14", "close": 54.73, "volume": 3028835.0}, {"date": "2022-12-15", "close": 52.6, "volume": 3079050.0}, {"date": "2022-12-16", "close": 51.8, "volume": 3750145.0}, {"date": "2022-12-19", "close": 51.07, "volume": 2479824.0}, {"date": "2022-12-20", "close": 51.9, "volume": 1873528.0}, {"date": "2022-12-21", "close": 52.72, "volume": 1703144.0}, {"date": "2022-12-22", "close": 52.0, "volume": 1572772.0}, {"date": "2022-12-23", "close": 52.28, "volume": 2036953.0}, {"date": "2022-12-27", "close": 52.59, "volume": 1717664.0}, {"date": "2022-12-28", "close": 51.74, "volume": 1045583.0}, {"date": "2022-12-29", "close": 52.79, "volume": 1732018.0}, {"date": "2022-12-30", "close": 52.25, "volume": 1518246.0}, {"date": "2023-01-03", "close": 53.0, "volume": 2099517.0}, {"date": "2023-01-04", "close": 53.65, "volume": 2564471.0}, {"date": "2023-01-05", "close": 53.39, "volume": 2091966.0}, {"date": "2023-01-06", "close": 55.12, "volume": 2983620.0}, {"date": "2023-01-09", "close": 55.78, "volume": 2042279.0}, {"date": "2023-01-10", "close": 56.43, "volume": 1577771.0}, {"date": "2023-01-11", "close": 56.78, "volume": 1683074.0}, {"date": "2023-01-12", "close": 57.39, "volume": 2091413.0}, {"date": "2023-01-13", "close": 57.53, "volume": 1260562.0}, {"date": "2023-01-17", "close": 56.8, "volume": 1754056.0}, {"date": "2023-01-18", "close": 55.9, "volume": 1659283.0}, {"date": "2023-01-19", "close": 53.88, "volume": 1885705.0}, {"date": "2023-01-20", "close": 55.35, "volume": 1801344.0}, {"date": "2023-01-23", "close": 55.89, "volume": 2648229.0}, {"date": "2023-01-24", "close": 56.38, "volume": 1705045.0}, {"date": "2023-01-25", "close": 55.95, "volume": 1429513.0}, {"date": "2023-01-26", "close": 55.53, "volume": 3741494.0}, {"date": "2023-01-27", "close": 55.66, "volume": 2107947.0}, {"date": "2023-01-30", "close": 55.31, "volume": 1718734.0}, {"date": "2023-01-31", "close": 56.0, "volume": 2633055.0}, {"date": "2023-02-01", "close": 55.66, "volume": 3450955.0}, {"date": "2023-02-02", "close": 56.01, "volume": 2822344.0}, {"date": "2023-02-03", "close": 57.11, "volume": 3437355.0}, {"date": "2023-02-06", "close": 56.39, "volume": 1690027.0}, {"date": "2023-02-07", "close": 57.3, "volume": 2152540.0}, {"date": "2023-02-08", "close": 57.38, "volume": 2167494.0}, {"date": "2023-02-09", "close": 56.44, "volume": 2125118.0}, {"date": "2023-02-10", "close": 56.69, "volume": 1262955.0}, {"date": "2023-02-13", "close": 57.42, "volume": 1830785.0}, {"date": "2023-02-14", "close": 57.43, "volume": 1204530.0}, {"date": "2023-02-15", "close": 58.28, "volume": 2029422.0}, {"date": "2023-02-16", "close": 57.39, "volume": 1606737.0}, {"date": "2023-02-17", "close": 57.58, "volume": 1935271.0}, {"date": "2023-02-21", "close": 56.38, "volume": 3334313.0}, {"date": "2023-02-22", "close": 57.46, "volume": 3178562.0}, {"date": "2023-02-23", "close": 57.89, "volume": 1907618.0}, {"date": "2023-02-24", "close": 57.68, "volume": 1480259.0}, {"date": "2023-02-27", "close": 58.38, "volume": 1976134.0}, {"date": "2023-02-28", "close": 58.07, "volume": 3272771.0}, {"date": "2023-03-01", "close": 58.04, "volume": 2076421.0}, {"date": "2023-03-02", "close": 58.29, "volume": 1727908.0}, {"date": "2023-03-03", "close": 59.47, "volume": 1908867.0}, {"date": "2023-03-06", "close": 59.87, "volume": 2133903.0}, {"date": "2023-03-07", "close": 59.37, "volume": 2556122.0}, {"date": "2023-03-08", "close": 59.46, "volume": 2792750.0}, {"date": "2023-03-09", "close": 58.14, "volume": 4290916.0}, {"date": "2023-03-10", "close": 55.74, "volume": 4381140.0}, {"date": "2023-03-13", "close": 54.71, "volume": 3391051.0}, {"date": "2023-03-14", "close": 55.7, "volume": 3038657.0}, {"date": "2023-03-15", "close": 52.93, "volume": 4200931.0}, {"date": "2023-03-16", "close": 53.52, "volume": 4558226.0}, {"date": "2023-03-17", "close": 52.46, "volume": 4162271.0}, {"date": "2023-03-20", "close": 53.91, "volume": 3032137.0}, {"date": "2023-03-21", "close": 55.9, "volume": 3367267.0}, {"date": "2023-03-22", "close": 54.96, "volume": 2189243.0}, {"date": "2023-03-23", "close": 54.95, "volume": 2469570.0}, {"date": "2023-03-24", "close": 55.03, "volume": 1982426.0}, {"date": "2023-03-27", "close": 55.79, "volume": 1893718.0}, {"date": "2023-03-28", "close": 55.96, "volume": 1886839.0}, {"date": "2023-03-29", "close": 56.7, "volume": 4620149.0}, {"date": "2023-03-30", "close": 57.33, "volume": 2278678.0}, {"date": "2023-03-31", "close": 58.18, "volume": 2175857.0}, {"date": "2023-04-03", "close": 58.29, "volume": 2038452.0}, {"date": "2023-04-04", "close": 55.26, "volume": 3569027.0}, {"date": "2023-04-05", "close": 54.89, "volume": 6584895.0}, {"date": "2023-04-06", "close": 54.46, "volume": 1887489.0}, {"date": "2023-04-10", "close": 55.47, "volume": 1839411.0}, {"date": "2023-04-11", "close": 55.6, "volume": 1233887.0}, {"date": "2023-04-12", "close": 56.42, "volume": 1957000.0}, {"date": "2023-04-13", "close": 55.98, "volume": 2984305.0}, {"date": "2023-04-14", "close": 55.7, "volume": 2110416.0}, {"date": "2023-04-17", "close": 56.08, "volume": 1519735.0}, {"date": "2023-04-18", "close": 56.32, "volume": 1622415.0}, {"date": "2023-04-19", "close": 55.61, "volume": 2524778.0}, {"date": "2023-04-20", "close": 55.36, "volume": 2179277.0}, {"date": "2023-04-21", "close": 55.34, "volume": 1878093.0}, {"date": "2023-04-24", "close": 55.37, "volume": 1232466.0}, {"date": "2023-04-25", "close": 54.44, "volume": 1748524.0}, {"date": "2023-04-26", "close": 53.41, "volume": 1721102.0}, {"date": "2023-04-27", "close": 57.0, "volume": 6102724.0}, {"date": "2023-04-28", "close": 57.02, "volume": 2457983.0}, {"date": "2023-05-01", "close": 57.12, "volume": 1807005.0}, {"date": "2023-05-02", "close": 57.1, "volume": 2297177.0}, {"date": "2023-05-03", "close": 56.63, "volume": 2454243.0}, {"date": "2023-05-04", "close": 57.09, "volume": 4120882.0}, {"date": "2023-05-05", "close": 59.17, "volume": 3022148.0}, {"date": "2023-05-08", "close": 58.94, "volume": 1793325.0}, {"date": "2023-05-09", "close": 58.97, "volume": 2062953.0}, {"date": "2023-05-10", "close": 58.41, "volume": 1575103.0}, {"date": "2023-05-11", "close": 57.95, "volume": 1572443.0}, {"date": "2023-05-12", "close": 58.25, "volume": 1446767.0}, {"date": "2023-05-15", "close": 58.93, "volume": 1143286.0}, {"date": "2023-05-16", "close": 58.53, "volume": 1526974.0}, {"date": "2023-05-17", "close": 59.03, "volume": 1876363.0}, {"date": "2023-05-18", "close": 59.93, "volume": 1438740.0}, {"date": "2023-05-19", "close": 59.76, "volume": 1647001.0}, {"date": "2023-05-22", "close": 59.74, "volume": 1917140.0}, {"date": "2023-05-23", "close": 58.01, "volume": 2445351.0}, {"date": "2023-05-24", "close": 56.91, "volume": 1854847.0}, {"date": "2023-05-25", "close": 57.58, "volume": 1972647.0}, {"date": "2023-05-26", "close": 58.89, "volume": 2068004.0}, {"date": "2023-05-30", "close": 58.44, "volume": 1565300.0}, {"date": "2023-05-31", "close": 56.66, "volume": 3338930.0}, {"date": "2023-06-01", "close": 58.15, "volume": 2153097.0}, {"date": "2023-06-02", "close": 61.36, "volume": 3217211.0}, {"date": "2023-06-05", "close": 60.68, "volume": 2146713.0}, {"date": "2023-06-06", "close": 61.49, "volume": 1486264.0}, {"date": "2023-06-07", "close": 62.69, "volume": 1724256.0}, {"date": "2023-06-08", "close": 62.76, "volume": 1270856.0}, {"date": "2023-06-09", "close": 62.46, "volume": 1215739.0}, {"date": "2023-06-12", "close": 62.83, "volume": 1696724.0}, {"date": "2023-06-13", "close": 64.1, "volume": 1765444.0}, {"date": "2023-06-14", "close": 64.12, "volume": 1915701.0}, {"date": "2023-06-15", "close": 64.71, "volume": 1961586.0}, {"date": "2023-06-16", "close": 64.52, "volume": 4462597.0}, {"date": "2023-06-20", "close": 64.12, "volume": 2438709.0}, {"date": "2023-06-21", "close": 64.13, "volume": 2810780.0}, {"date": "2023-06-22", "close": 63.52, "volume": 2803894.0}, {"date": "2023-06-23", "close": 63.37, "volume": 5020506.0}, {"date": "2023-06-26", "close": 63.22, "volume": 2882089.0}, {"date": "2023-06-27", "close": 63.93, "volume": 3152338.0}, {"date": "2023-06-28", "close": 63.66, "volume": 2829774.0}, {"date": "2023-06-29", "close": 64.4, "volume": 2852110.0}, {"date": "2023-06-30", "close": 65.36, "volume": 1880677.0}, {"date": "2023-07-03", "close": 65.24, "volume": 702265.0}, {"date": "2023-07-05", "close": 64.12, "volume": 1450420.0}, {"date": "2023-07-06", "close": 63.56, "volume": 1796097.0}, {"date": "2023-07-07", "close": 64.26, "volume": 1271668.0}, {"date": "2023-07-10", "close": 65.81, "volume": 1395232.0}, {"date": "2023-07-11", "close": 66.25, "volume": 1701170.0}, {"date": "2023-07-12", "close": 66.11, "volume": 1333855.0}, {"date": "2023-07-13", "close": 66.68, "volume": 1069878.0}, {"date": "2023-07-14", "close": 66.12, "volume": 1475792.0}, {"date": "2023-07-17", "close": 66.29, "volume": 1985160.0}, {"date": "2023-07-18", "close": 67.02, "volume": 2535622.0}, {"date": "2023-07-19", "close": 65.72, "volume": 2943253.0}, {"date": "2023-07-20", "close": 65.59, "volume": 2048719.0}, {"date": "2023-07-21", "close": 65.26, "volume": 1483744.0}, {"date": "2023-07-24", "close": 65.27, "volume": 1546044.0}, {"date": "2023-07-25", "close": 65.07, "volume": 1791710.0}, {"date": "2023-07-26", "close": 64.52, "volume": 2205776.0}, {"date": "2023-07-27", "close": 64.05, "volume": 2450726.0}, {"date": "2023-07-28", "close": 64.2, "volume": 2456760.0}, {"date": "2023-07-31", "close": 65.27, "volume": 2150959.0}, {"date": "2023-08-01", "close": 66.01, "volume": 2874310.0}, {"date": "2023-08-02", "close": 65.49, "volume": 3488905.0}, {"date": "2023-08-03", "close": 67.12, "volume": 3897014.0}, {"date": "2023-08-04", "close": 66.91, "volume": 2857637.0}, {"date": "2023-08-07", "close": 67.91, "volume": 1669608.0}, {"date": "2023-08-08", "close": 68.62, "volume": 2450979.0}, {"date": "2023-08-09", "close": 68.14, "volume": 2853298.0}, {"date": "2023-08-10", "close": 67.92, "volume": 2419902.0}, {"date": "2023-08-11", "close": 68.09, "volume": 1522856.0}, {"date": "2023-08-14", "close": 67.9, "volume": 1723877.0}, {"date": "2023-08-15", "close": 67.0, "volume": 1638629.0}, {"date": "2023-08-16", "close": 66.71, "volume": 1504997.0}, {"date": "2023-08-17", "close": 66.1, "volume": 1814668.0}, {"date": "2023-08-18", "close": 66.49, "volume": 3796418.0}, {"date": "2023-08-21", "close": 66.7, "volume": 1553682.0}, {"date": "2023-08-22", "close": 66.85, "volume": 1408347.0}, {"date": "2023-08-23", "close": 68.5, "volume": 1880899.0}, {"date": "2023-08-24", "close": 68.24, "volume": 3185116.0}, {"date": "2023-08-25", "close": 68.9, "volume": 2648248.0}, {"date": "2023-08-28", "close": 69.1, "volume": 1993254.0}, {"date": "2023-08-29", "close": 69.97, "volume": 1993235.0}, {"date": "2023-08-30", "close": 69.89, "volume": 1978098.0}, {"date": "2023-08-31", "close": 69.61, "volume": 3961003.0}, {"date": "2023-09-01", "close": 69.95, "volume": 2936229.0}, {"date": "2023-09-05", "close": 68.44, "volume": 3946203.0}, {"date": "2023-09-06", "close": 70.01, "volume": 3655463.0}, {"date": "2023-09-07", "close": 69.55, "volume": 2989517.0}, {"date": "2023-09-08", "close": 69.42, "volume": 2458579.0}, {"date": "2023-09-11", "close": 68.65, "volume": 2885925.0}, {"date": "2023-09-12", "close": 68.33, "volume": 2752250.0}, {"date": "2023-09-13", "close": 65.73, "volume": 3510978.0}, {"date": "2023-09-14", "close": 66.56, "volume": 2405892.0}, {"date": "2023-09-15", "close": 65.9, "volume": 2848138.0}, {"date": "2023-09-18", "close": 66.39, "volume": 2039950.0}, {"date": "2023-09-19", "close": 66.23, "volume": 4074980.0}, {"date": "2023-09-20", "close": 65.02, "volume": 2642221.0}, {"date": "2023-09-21", "close": 64.04, "volume": 2343339.0}, {"date": "2023-09-22", "close": 64.5, "volume": 1473857.0}, {"date": "2023-09-25", "close": 64.32, "volume": 2701572.0}, {"date": "2023-09-26", "close": 62.79, "volume": 2125548.0}, {"date": "2023-09-27", "close": 63.27, "volume": 2106320.0}, {"date": "2023-09-28", "close": 64.27, "volume": 2109758.0}, {"date": "2023-09-29", "close": 63.72, "volume": 3366797.0}, {"date": "2023-10-02", "close": 63.6, "volume": 2576895.0}, {"date": "2023-10-03", "close": 62.85, "volume": 3038187.0}, {"date": "2023-10-04", "close": 63.26, "volume": 1797673.0}, {"date": "2023-10-05", "close": 62.82, "volume": 3373029.0}, {"date": "2023-10-06", "close": 63.42, "volume": 1824972.0}, {"date": "2023-10-09", "close": 64.1, "volume": 1572201.0}, {"date": "2023-10-10", "close": 64.69, "volume": 1644796.0}, {"date": "2023-10-11", "close": 65.99, "volume": 2251096.0}, {"date": "2023-10-12", "close": 66.06, "volume": 2763924.0}, {"date": "2023-10-13", "close": 64.22, "volume": 2503963.0}, {"date": "2023-10-16", "close": 64.95, "volume": 1342815.0}, {"date": "2023-10-17", "close": 65.66, "volume": 1500410.0}, {"date": "2023-10-18", "close": 62.39, "volume": 3784965.0}, {"date": "2023-10-19", "close": 61.22, "volume": 3395491.0}, {"date": "2023-10-20", "close": 60.42, "volume": 3182819.0}, {"date": "2023-10-23", "close": 59.31, "volume": 3409365.0}, {"date": "2023-10-24", "close": 59.68, "volume": 3476494.0}, {"date": "2023-10-25", "close": 59.36, "volume": 4150447.0}, {"date": "2023-10-26", "close": 59.88, "volume": 2972464.0}, {"date": "2023-10-27", "close": 59.38, "volume": 2497120.0}, {"date": "2023-10-30", "close": 60.57, "volume": 4833592.0}, {"date": "2023-10-31", "close": 60.68, "volume": 3751077.0}, {"date": "2023-11-01", "close": 61.99, "volume": 5497263.0}, {"date": "2023-11-02", "close": 65.59, "volume": 5300505.0}, {"date": "2023-11-03", "close": 65.36, "volume": 3155465.0}, {"date": "2023-11-06", "close": 65.25, "volume": 3379722.0}, {"date": "2023-11-07", "close": 65.98, "volume": 2530492.0}, {"date": "2023-11-08", "close": 66.05, "volume": 2593148.0}, {"date": "2023-11-09", "close": 67.03, "volume": 4077491.0}, {"date": "2023-11-10", "close": 68.34, "volume": 2537310.0}, {"date": "2023-11-13", "close": 68.86, "volume": 4608493.0}, {"date": "2023-11-14", "close": 69.66, "volume": 2644047.0}, {"date": "2023-11-15", "close": 69.71, "volume": 2573964.0}, {"date": "2023-11-16", "close": 70.2, "volume": 1819994.0}, {"date": "2023-11-17", "close": 70.32, "volume": 1943160.0}, {"date": "2023-11-20", "close": 70.42, "volume": 2069306.0}, {"date": "2023-11-21", "close": 70.54, "volume": 1573933.0}, {"date": "2023-11-22", "close": 70.71, "volume": 1698326.0}, {"date": "2023-11-24", "close": 71.33, "volume": 674862.0}, {"date": "2023-11-27", "close": 70.78, "volume": 1806968.0}, {"date": "2023-11-28", "close": 69.66, "volume": 2904599.0}, {"date": "2023-11-29", "close": 69.6, "volume": 2064737.0}, {"date": "2023-11-30", "close": 71.43, "volume": 3532527.0}, {"date": "2023-12-01", "close": 72.24, "volume": 2451515.0}, {"date": "2023-12-04", "close": 72.02, "volume": 2320600.0}, {"date": "2023-12-05", "close": 71.96, "volume": 1748256.0}, {"date": "2023-12-06", "close": 71.38, "volume": 1905592.0}, {"date": "2023-12-07", "close": 72.55, "volume": 2302615.0}, {"date": "2023-12-08", "close": 73.31, "volume": 2723589.0}, {"date": "2023-12-11", "close": 73.98, "volume": 2004267.0}, {"date": "2023-12-12", "close": 74.26, "volume": 2094851.0}, {"date": "2023-12-13", "close": 73.7, "volume": 2115736.0}, {"date": "2023-12-14", "close": 75.31, "volume": 2590275.0}, {"date": "2023-12-15", "close": 74.84, "volume": 4784528.0}, {"date": "2023-12-18", "close": 74.82, "volume": 1751886.0}, {"date": "2023-12-19", "close": 76.33, "volume": 2263226.0}, {"date": "2023-12-20", "close": 74.87, "volume": 2029149.0}, {"date": "2023-12-21", "close": 75.8, "volume": 1392654.0}, {"date": "2023-12-22", "close": 76.48, "volume": 1433683.0}, {"date": "2023-12-26", "close": 77.4, "volume": 1346298.0}, {"date": "2023-12-27", "close": 77.85, "volume": 1822991.0}, {"date": "2023-12-28", "close": 77.78, "volume": 1110042.0}, {"date": "2023-12-29", "close": 77.34, "volume": 1618105.0}, {"date": "2024-01-02", "close": 76.73, "volume": 1790068.0}, {"date": "2024-01-03", "close": 74.72, "volume": 2629617.0}, {"date": "2024-01-04", "close": 74.94, "volume": 1475652.0}, {"date": "2024-01-05", "close": 74.8, "volume": 2066608.0}, {"date": "2024-01-08", "close": 75.72, "volume": 1882761.0}, {"date": "2024-01-09", "close": 75.91, "volume": 2100073.0}, {"date": "2024-01-10", "close": 76.29, "volume": 1386108.0}, {"date": "2024-01-11", "close": 77.69, "volume": 3222119.0}, {"date": "2024-01-12", "close": 77.42, "volume": 2961948.0}, {"date": "2024-01-16", "close": 77.95, "volume": 2610722.0}, {"date": "2024-01-17", "close": 77.45, "volume": 2589522.0}, {"date": "2024-01-18", "close": 78.18, "volume": 1579236.0}, {"date": "2024-01-19", "close": 78.88, "volume": 2149351.0}, {"date": "2024-01-22", "close": 79.34, "volume": 1820335.0}, {"date": "2024-01-23", "close": 79.21, "volume": 2153082.0}, {"date": "2024-01-24", "close": 78.84, "volume": 4113059.0}, {"date": "2024-01-25", "close": 79.25, "volume": 2688375.0}, {"date": "2024-01-26", "close": 79.3, "volume": 2170181.0}, {"date": "2024-01-29", "close": 80.48, "volume": 2658203.0}, {"date": "2024-01-30", "close": 80.61, "volume": 2156074.0}, {"date": "2024-01-31", "close": 79.86, "volume": 2470904.0}, {"date": "2024-02-01", "close": 81.99, "volume": 4281309.0}, {"date": "2024-02-02", "close": 83.74, "volume": 2395639.0}, {"date": "2024-02-05", "close": 82.91, "volume": 2464717.0}, {"date": "2024-02-06", "close": 83.24, "volume": 7467121.0}, {"date": "2024-02-07", "close": 84.57, "volume": 2846301.0}, {"date": "2024-02-08", "close": 85.38, "volume": 2500908.0}, {"date": "2024-02-09", "close": 85.9, "volume": 4011864.0}, {"date": "2024-02-12", "close": 85.47, "volume": 1683488.0}, {"date": "2024-02-13", "close": 85.11, "volume": 2129399.0}, {"date": "2024-02-14", "close": 86.49, "volume": 2309788.0}, {"date": "2024-02-15", "close": 87.79, "volume": 2854632.0}, {"date": "2024-02-16", "close": 89.47, "volume": 5024851.0}, {"date": "2024-02-20", "close": 86.74, "volume": 3452816.0}, {"date": "2024-02-21", "close": 88.94, "volume": 3305175.0}, {"date": "2024-02-22", "close": 90.79, "volume": 2486079.0}, {"date": "2024-02-23", "close": 90.53, "volume": 2064900.0}, {"date": "2024-02-26", "close": 90.76, "volume": 2037117.0}, {"date": "2024-02-27", "close": 90.38, "volume": 2167260.0}, {"date": "2024-02-28", "close": 89.85, "volume": 2105378.0}, {"date": "2024-02-29", "close": 91.33, "volume": 4062385.0}, {"date": "2024-03-01", "close": 91.63, "volume": 2726416.0}, {"date": "2024-03-04", "close": 91.54, "volume": 1913325.0}, {"date": "2024-03-05", "close": 89.97, "volume": 4325473.0}, {"date": "2024-03-06", "close": 90.24, "volume": 2578926.0}, {"date": "2024-03-07", "close": 91.16, "volume": 2339347.0}, {"date": "2024-03-08", "close": 90.37, "volume": 1962009.0}, {"date": "2024-03-11", "close": 89.52, "volume": 2126928.0}, {"date": "2024-03-12", "close": 90.86, "volume": 1810295.0}, {"date": "2024-03-13", "close": 90.53, "volume": 2311311.0}, {"date": "2024-03-14", "close": 91.01, "volume": 2036916.0}, {"date": "2024-03-15", "close": 90.47, "volume": 2658063.0}, {"date": "2024-03-18", "close": 91.21, "volume": 1472851.0}, {"date": "2024-03-19", "close": 91.56, "volume": 1626895.0}, {"date": "2024-03-20", "close": 93.68, "volume": 2647574.0}, {"date": "2024-03-21", "close": 95.1, "volume": 2453065.0}, {"date": "2024-03-22", "close": 94.74, "volume": 1574474.0}, {"date": "2024-03-25", "close": 94.48, "volume": 2404965.0}, {"date": "2024-03-26", "close": 94.45, "volume": 1945404.0}, {"date": "2024-03-27", "close": 95.26, "volume": 2460776.0}, {"date": "2024-03-28", "close": 94.95, "volume": 2557113.0}, {"date": "2024-04-01", "close": 93.62, "volume": 1331133.0}, {"date": "2024-04-02", "close": 92.55, "volume": 3435391.0}, {"date": "2024-04-03", "close": 93.39, "volume": 2720770.0}, {"date": "2024-04-04", "close": 92.3, "volume": 2866493.0}, {"date": "2024-04-05", "close": 94.81, "volume": 2125589.0}, {"date": "2024-04-08", "close": 94.01, "volume": 1878169.0}, {"date": "2024-04-09", "close": 93.5, "volume": 2259494.0}, {"date": "2024-04-10", "close": 92.99, "volume": 1628597.0}, {"date": "2024-04-11", "close": 93.17, "volume": 1542169.0}, {"date": "2024-04-12", "close": 91.92, "volume": 1509215.0}, {"date": "2024-04-15", "close": 91.28, "volume": 1562102.0}, {"date": "2024-04-16", "close": 90.88, "volume": 1836862.0}, {"date": "2024-04-17", "close": 89.57, "volume": 1836245.0}, {"date": "2024-04-18", "close": 88.97, "volume": 1195332.0}, {"date": "2024-04-19", "close": 88.4, "volume": 2490032.0}, {"date": "2024-04-22", "close": 88.63, "volume": 2250434.0}, {"date": "2024-04-23", "close": 90.57, "volume": 1530023.0}, {"date": "2024-04-24", "close": 92.5, "volume": 4269113.0}, {"date": "2024-04-25", "close": 92.03, "volume": 2567357.0}, {"date": "2024-04-26", "close": 93.5, "volume": 1973863.0}, {"date": "2024-04-29", "close": 93.39, "volume": 2663212.0}, {"date": "2024-04-30", "close": 93.32, "volume": 3619472.0}, {"date": "2024-05-01", "close": 93.0, "volume": 3435321.0}, {"date": "2024-05-02", "close": 92.85, "volume": 4134498.0}, {"date": "2024-05-03", "close": 86.72, "volume": 6849021.0}, {"date": "2024-05-06", "close": 88.48, "volume": 4549425.0}, {"date": "2024-05-07", "close": 89.85, "volume": 2983271.0}, {"date": "2024-05-08", "close": 90.75, "volume": 3647991.0}, {"date": "2024-05-09", "close": 91.0, "volume": 2390569.0}, {"date": "2024-05-10", "close": 91.26, "volume": 1844441.0}, {"date": "2024-05-13", "close": 90.84, "volume": 3208033.0}, {"date": "2024-05-14", "close": 91.54, "volume": 1886563.0}, {"date": "2024-05-15", "close": 92.79, "volume": 1430435.0}, {"date": "2024-05-16", "close": 91.4, "volume": 4941778.0}, {"date": "2024-05-17", "close": 92.65, "volume": 3170890.0}, {"date": "2024-05-20", "close": 94.14, "volume": 2741612.0}, {"date": "2024-05-21", "close": 95.2, "volume": 3793588.0}, {"date": "2024-05-22", "close": 96.28, "volume": 3007793.0}, {"date": "2024-05-23", "close": 95.1, "volume": 5266608.0}, {"date": "2024-05-24", "close": 95.5, "volume": 3632984.0}, {"date": "2024-05-28", "close": 93.46, "volume": 5145202.0}, {"date": "2024-05-29", "close": 91.09, "volume": 2629687.0}, {"date": "2024-05-30", "close": 92.0, "volume": 1658529.0}, {"date": "2024-05-31", "close": 93.05, "volume": 3551408.0}, {"date": "2024-06-03", "close": 90.04, "volume": 3608226.0}, {"date": "2024-06-04", "close": 87.96, "volume": 4105881.0}, {"date": "2024-06-05", "close": 89.73, "volume": 2221458.0}, {"date": "2024-06-06", "close": 88.38, "volume": 3528752.0}, {"date": "2024-06-07", "close": 89.13, "volume": 2142044.0}, {"date": "2024-06-10", "close": 91.19, "volume": 2296580.0}, {"date": "2024-06-11", "close": 91.38, "volume": 3293886.0}, {"date": "2024-06-12", "close": 94.74, "volume": 3601840.0}, {"date": "2024-06-13", "close": 94.45, "volume": 2979614.0}, {"date": "2024-06-14", "close": 91.46, "volume": 2804078.0}, {"date": "2024-06-17", "close": 93.3, "volume": 1907004.0}, {"date": "2024-06-18", "close": 94.58, "volume": 2305414.0}, {"date": "2024-06-20", "close": 93.18, "volume": 2799382.0}, {"date": "2024-06-21", "close": 92.89, "volume": 3639346.0}, {"date": "2024-06-24", "close": 92.92, "volume": 2070739.0}, {"date": "2024-06-25", "close": 89.91, "volume": 3977282.0}, {"date": "2024-06-26", "close": 89.8, "volume": 2786540.0}, {"date": "2024-06-27", "close": 90.97, "volume": 1951694.0}, {"date": "2024-06-28", "close": 90.84, "volume": 2875825.0}, {"date": "2024-07-01", "close": 89.54, "volume": 1338415.0}, {"date": "2024-07-02", "close": 90.66, "volume": 1111850.0}, {"date": "2024-07-03", "close": 91.05, "volume": 651726.0}, {"date": "2024-07-05", "close": 91.38, "volume": 1378116.0}, {"date": "2024-07-08", "close": 92.11, "volume": 1359909.0}, {"date": "2024-07-09", "close": 91.73, "volume": 1668012.0}, {"date": "2024-07-10", "close": 94.3, "volume": 1486289.0}, {"date": "2024-07-11", "close": 95.5, "volume": 2005724.0}, {"date": "2024-07-12", "close": 97.28, "volume": 2807639.0}, {"date": "2024-07-15", "close": 98.66, "volume": 2817085.0}, {"date": "2024-07-16", "close": 100.34, "volume": 3024421.0}, {"date": "2024-07-17", "close": 98.02, "volume": 2623019.0}, {"date": "2024-07-18", "close": 97.91, "volume": 2313571.0}, {"date": "2024-07-19", "close": 96.86, "volume": 1548985.0}, {"date": "2024-07-22", "close": 99.95, "volume": 2042896.0}, {"date": "2024-07-23", "close": 100.25, "volume": 1419398.0}, {"date": "2024-07-24", "close": 95.75, "volume": 3511172.0}, {"date": "2024-07-25", "close": 96.94, "volume": 2901642.0}, {"date": "2024-07-26", "close": 98.7, "volume": 1803638.0}, {"date": "2024-07-29", "close": 98.74, "volume": 2290906.0}, {"date": "2024-07-30", "close": 98.87, "volume": 2526353.0}, {"date": "2024-07-31", "close": 100.4, "volume": 3310683.0}, {"date": "2024-08-01", "close": 91.23, "volume": 7445639.0}, {"date": "2024-08-02", "close": 87.42, "volume": 6031716.0}, {"date": "2024-08-05", "close": 87.04, "volume": 4558090.0}, {"date": "2024-08-06", "close": 88.15, "volume": 2968237.0}, {"date": "2024-08-07", "close": 87.3, "volume": 2845162.0}, {"date": "2024-08-08", "close": 90.48, "volume": 2580843.0}, {"date": "2024-08-09", "close": 89.47, "volume": 2674851.0}, {"date": "2024-08-12", "close": 88.26, "volume": 2064833.0}, {"date": "2024-08-13", "close": 89.91, "volume": 2074728.0}, {"date": "2024-08-14", "close": 91.03, "volume": 1463614.0}, {"date": "2024-08-15", "close": 92.22, "volume": 1859200.0}, {"date": "2024-08-16", "close": 91.01, "volume": 2260381.0}, {"date": "2024-08-19", "close": 90.95, "volume": 1676849.0}, {"date": "2024-08-20", "close": 90.5, "volume": 1305182.0}, {"date": "2024-08-21", "close": 91.16, "volume": 1079197.0}, {"date": "2024-08-22", "close": 90.14, "volume": 1201403.0}, {"date": "2024-08-23", "close": 91.64, "volume": 1824993.0}, {"date": "2024-08-26", "close": 90.8, "volume": 1677652.0}, {"date": "2024-08-27", "close": 90.63, "volume": 1136936.0}, {"date": "2024-08-28", "close": 89.4, "volume": 1853085.0}, {"date": "2024-08-29", "close": 90.8, "volume": 2024607.0}, {"date": "2024-08-30", "close": 91.45, "volume": 2153639.0}, {"date": "2024-09-03", "close": 88.33, "volume": 2557242.0}, {"date": "2024-09-04", "close": 87.26, "volume": 1619424.0}, {"date": "2024-09-05", "close": 87.61, "volume": 2919854.0}, {"date": "2024-09-06", "close": 86.84, "volume": 2539668.0}, {"date": "2024-09-09", "close": 87.45, "volume": 2439320.0}, {"date": "2024-09-10", "close": 88.03, "volume": 2492398.0}, {"date": "2024-09-11", "close": 89.63, "volume": 2259060.0}, {"date": "2024-09-12", "close": 89.86, "volume": 2468804.0}, {"date": "2024-09-13", "close": 91.03, "volume": 2523293.0}, {"date": "2024-09-16", "close": 90.94, "volume": 2293803.0}, {"date": "2024-09-17", "close": 93.97, "volume": 2156156.0}, {"date": "2024-09-18", "close": 93.74, "volume": 2213603.0}, {"date": "2024-09-19", "close": 97.65, "volume": 2253385.0}, {"date": "2024-09-20", "close": 96.77, "volume": 3738434.0}, {"date": "2024-09-23", "close": 97.49, "volume": 1479092.0}, {"date": "2024-09-24", "close": 98.01, "volume": 1775310.0}, {"date": "2024-09-25", "close": 95.03, "volume": 3078529.0}, {"date": "2024-09-26", "close": 96.41, "volume": 2765508.0}, {"date": "2024-09-27", "close": 98.08, "volume": 3873151.0}, {"date": "2024-09-30", "close": 98.16, "volume": 3253599.0}, {"date": "2024-10-01", "close": 98.0, "volume": 2761617.0}, {"date": "2024-10-02", "close": 99.94, "volume": 3412257.0}, {"date": "2024-10-03", "close": 98.93, "volume": 2118805.0}, {"date": "2024-10-04", "close": 101.13, "volume": 2268790.0}, {"date": "2024-10-07", "close": 100.02, "volume": 2466841.0}, {"date": "2024-10-08", "close": 98.87, "volume": 2051765.0}, {"date": "2024-10-09", "close": 99.43, "volume": 1350343.0}, {"date": "2024-10-10", "close": 98.56, "volume": 1827547.0}, {"date": "2024-10-11", "close": 100.76, "volume": 2254436.0}, {"date": "2024-10-14", "close": 102.44, "volume": 1361193.0}, {"date": "2024-10-15", "close": 100.67, "volume": 1932472.0}, {"date": "2024-10-16", "close": 100.39, "volume": 1556704.0}, {"date": "2024-10-17", "close": 101.03, "volume": 1257469.0}, {"date": "2024-10-18", "close": 100.4, "volume": 1536250.0}, {"date": "2024-10-21", "close": 100.03, "volume": 1842637.0}, {"date": "2024-10-22", "close": 98.46, "volume": 1611196.0}, {"date": "2024-10-23", "close": 96.39, "volume": 2986621.0}, {"date": "2024-10-24", "close": 95.93, "volume": 1841943.0}, {"date": "2024-10-25", "close": 96.12, "volume": 1904946.0}, {"date": "2024-10-28", "close": 97.11, "volume": 2803242.0}, {"date": "2024-10-29", "close": 97.26, "volume": 1423952.0}, {"date": "2024-10-30", "close": 97.28, "volume": 1659699.0}, {"date": "2024-10-31", "close": 96.0, "volume": 3327365.0}, {"date": "2024-11-01", "close": 93.97, "volume": 3880988.0}, {"date": "2024-11-04", "close": 94.61, "volume": 2520303.0}, {"date": "2024-11-05", "close": 97.7, "volume": 2082090.0}, {"date": "2024-11-06", "close": 102.98, "volume": 3745661.0}, {"date": "2024-11-07", "close": 103.53, "volume": 2009617.0}, {"date": "2024-11-08", "close": 102.61, "volume": 3035275.0}, {"date": "2024-11-11", "close": 104.8, "volume": 2766160.0}, {"date": "2024-11-12", "close": 104.23, "volume": 1707287.0}, {"date": "2024-11-13", "close": 104.35, "volume": 1719976.0}, {"date": "2024-11-14", "close": 102.99, "volume": 1594754.0}, {"date": "2024-11-15", "close": 102.43, "volume": 1937410.0}, {"date": "2024-11-18", "close": 101.65, "volume": 1829216.0}, {"date": "2024-11-19", "close": 102.38, "volume": 1975814.0}, {"date": "2024-11-20", "close": 103.11, "volume": 1989958.0}, {"date": "2024-11-21", "close": 103.04, "volume": 2180895.0}, {"date": "2024-11-22", "close": 104.0, "volume": 2163709.0}, {"date": "2024-11-25", "close": 105.35, "volume": 3004173.0}, {"date": "2024-11-26", "close": 104.74, "volume": 1426765.0}, {"date": "2024-11-27", "close": 104.05, "volume": 1170873.0}, {"date": "2024-11-29", "close": 104.17, "volume": 907100.0}, {"date": "2024-12-02", "close": 105.12, "volume": 1777216.0}, {"date": "2024-12-03", "close": 104.24, "volume": 1775409.0}, {"date": "2024-12-04", "close": 103.95, "volume": 1587969.0}, {"date": "2024-12-05", "close": 102.96, "volume": 1632123.0}, {"date": "2024-12-06", "close": 102.28, "volume": 1557248.0}, {"date": "2024-12-09", "close": 102.54, "volume": 2296777.0}, {"date": "2024-12-10", "close": 101.84, "volume": 1416849.0}, {"date": "2024-12-11", "close": 101.68, "volume": 1748359.0}, {"date": "2024-12-12", "close": 101.42, "volume": 1217196.0}, {"date": "2024-12-13", "close": 101.1, "volume": 1441864.0}, {"date": "2024-12-16", "close": 99.85, "volume": 1956240.0}, {"date": "2024-12-17", "close": 97.55, "volume": 3065632.0}, {"date": "2024-12-18", "close": 92.87, "volume": 2789551.0}, {"date": "2024-12-19", "close": 91.26, "volume": 3183225.0}, {"date": "2024-12-20", "close": 92.28, "volume": 5175456.0}, {"date": "2024-12-23", "close": 91.79, "volume": 1571374.0}, {"date": "2024-12-24", "close": 92.35, "volume": 592070.0}, {"date": "2024-12-26", "close": 92.28, "volume": 849999.0}, {"date": "2024-12-27", "close": 91.57, "volume": 1153312.0}, {"date": "2024-12-30", "close": 90.52, "volume": 1113280.0}, {"date": "2024-12-31", "close": 90.46, "volume": 1257932.0}, {"date": "2025-01-02", "close": 90.52, "volume": 2149096.0}, {"date": "2025-01-03", "close": 92.49, "volume": 2473215.0}, {"date": "2025-01-06", "close": 91.27, "volume": 1833792.0}, {"date": "2025-01-07", "close": 89.16, "volume": 3893130.0}, {"date": "2025-01-08", "close": 89.23, "volume": 2441272.0}, {"date": "2025-01-10", "close": 87.02, "volume": 2452190.0}, {"date": "2025-01-13", "close": 88.18, "volume": 2969318.0}, {"date": "2025-01-14", "close": 89.4, "volume": 1919074.0}, {"date": "2025-01-15", "close": 90.53, "volume": 2139185.0}, {"date": "2025-01-16", "close": 90.75, "volume": 2132159.0}, {"date": "2025-01-17", "close": 91.88, "volume": 2556761.0}, {"date": "2025-01-21", "close": 94.08, "volume": 2989116.0}, {"date": "2025-01-22", "close": 94.23, "volume": 2400400.0}, {"date": "2025-01-23", "close": 94.06, "volume": 2067293.0}, {"date": "2025-01-24", "close": 93.11, "volume": 1691527.0}, {"date": "2025-01-27", "close": 91.93, "volume": 2127607.0}, {"date": "2025-01-28", "close": 90.94, "volume": 2561580.0}, {"date": "2025-01-29", "close": 91.2, "volume": 1667014.0}, {"date": "2025-01-30", "close": 94.01, "volume": 2534951.0}, {"date": "2025-01-31", "close": 93.8, "volume": 2857330.0}, {"date": "2025-02-03", "close": 92.51, "volume": 1830935.0}, {"date": "2025-02-04", "close": 92.66, "volume": 1388001.0}, {"date": "2025-02-05", "close": 92.46, "volume": 1669073.0}, {"date": "2025-02-06", "close": 92.37, "volume": 2277143.0}, {"date": "2025-02-07", "close": 90.95, "volume": 2379691.0}, {"date": "2025-02-10", "close": 92.18, "volume": 2253856.0}, {"date": "2025-02-11", "close": 92.17, "volume": 1953904.0}, {"date": "2025-02-12", "close": 91.35, "volume": 2054716.0}, {"date": "2025-02-13", "close": 92.55, "volume": 2619266.0}, {"date": "2025-02-14", "close": 85.72, "volume": 7442430.0}, {"date": "2025-02-18", "close": 86.75, "volume": 3974778.0}, {"date": "2025-02-19", "close": 85.69, "volume": 2217564.0}, {"date": "2025-02-20", "close": 86.77, "volume": 3180056.0}, {"date": "2025-02-21", "close": 83.69, "volume": 2647880.0}, {"date": "2025-02-24", "close": 82.93, "volume": 2744975.0}, {"date": "2025-02-25", "close": 83.39, "volume": 2369706.0}, {"date": "2025-02-26", "close": 83.36, "volume": 2033483.0}, {"date": "2025-02-27", "close": 83.09, "volume": 2466045.0}, {"date": "2025-02-28", "close": 84.78, "volume": 3844932.0}, {"date": "2025-03-03", "close": 82.6, "volume": 2886811.0}, {"date": "2025-03-04", "close": 81.45, "volume": 3079310.0}, {"date": "2025-03-05", "close": 84.43, "volume": 3466355.0}, {"date": "2025-03-06", "close": 84.75, "volume": 3910625.0}, {"date": "2025-03-07", "close": 85.23, "volume": 4479422.0}, {"date": "2025-03-10", "close": 83.52, "volume": 4090591.0}, {"date": "2025-03-11", "close": 82.89, "volume": 2482882.0}, {"date": "2025-03-12", "close": 81.49, "volume": 2542822.0}, {"date": "2025-03-13", "close": 80.0, "volume": 2181224.0}, {"date": "2025-03-14", "close": 81.87, "volume": 1923935.0}, {"date": "2025-03-17", "close": 82.97, "volume": 1968503.0}, {"date": "2025-03-18", "close": 81.61, "volume": 1849586.0}, {"date": "2025-03-19", "close": 82.13, "volume": 2361004.0}, {"date": "2025-03-20", "close": 81.67, "volume": 1473127.0}, {"date": "2025-03-21", "close": 80.96, "volume": 2946286.0}, {"date": "2025-03-24", "close": 82.23, "volume": 3134504.0}, {"date": "2025-03-25", "close": 82.37, "volume": 1983969.0}, {"date": "2025-03-26", "close": 81.38, "volume": 1782051.0}, {"date": "2025-03-27", "close": 81.3, "volume": 1963541.0}, {"date": "2025-03-28", "close": 79.44, "volume": 1769082.0}, {"date": "2025-03-31", "close": 80.03, "volume": 2928093.0}, {"date": "2025-04-01", "close": 80.61, "volume": 2016711.0}, {"date": "2025-04-02", "close": 81.7, "volume": 1683818.0}, {"date": "2025-04-03", "close": 73.52, "volume": 4805433.0}, {"date": "2025-04-04", "close": 69.7, "volume": 6552957.0}, {"date": "2025-04-07", "close": 67.94, "volume": 6227437.0}, {"date": "2025-04-08", "close": 66.75, "volume": 4638457.0}, {"date": "2025-04-09", "close": 73.32, "volume": 7395490.0}, {"date": "2025-04-10", "close": 70.94, "volume": 7486430.0}, {"date": "2025-04-11", "close": 73.0, "volume": 4559418.0}, {"date": "2025-04-14", "close": 73.37, "volume": 1751823.0}, {"date": "2025-04-15", "close": 72.83, "volume": 1727477.0}, {"date": "2025-04-16", "close": 71.36, "volume": 1353725.0}, {"date": "2025-04-17", "close": 72.04, "volume": 1891025.0}, {"date": "2025-04-21", "close": 69.72, "volume": 2308033.0}, {"date": "2025-04-22", "close": 72.25, "volume": 2011003.0}, {"date": "2025-04-23", "close": 73.37, "volume": 2032841.0}, {"date": "2025-04-24", "close": 75.74, "volume": 1802024.0}, {"date": "2025-04-25", "close": 74.98, "volume": 3403644.0}, {"date": "2025-04-28", "close": 74.8, "volume": 7044297.0}, {"date": "2025-04-29", "close": 74.86, "volume": 7168698.0}, {"date": "2025-04-30", "close": 75.43, "volume": 4848428.0}, {"date": "2025-05-01", "close": 76.21, "volume": 4644730.0}, {"date": "2025-05-02", "close": 76.73, "volume": 4538948.0}, {"date": "2025-05-05", "close": 76.95, "volume": 3667267.0}, {"date": "2025-05-06", "close": 75.92, "volume": 3216730.0}, {"date": "2025-05-07", "close": 77.86, "volume": 5279833.0}, {"date": "2025-05-08", "close": 79.23, "volume": 3707465.0}, {"date": "2025-05-09", "close": 79.32, "volume": 3023781.0}, {"date": "2025-05-12", "close": 84.22, "volume": 7019553.0}, {"date": "2025-05-13", "close": 84.5, "volume": 2783695.0}, {"date": "2025-05-14", "close": 83.24, "volume": 2857556.0}, {"date": "2025-05-15", "close": 83.0, "volume": 2732410.0}, {"date": "2025-05-16", "close": 84.01, "volume": 2206511.0}, {"date": "2025-05-19", "close": 83.55, "volume": 2818377.0}, {"date": "2025-05-20", "close": 82.92, "volume": 2362166.0}, {"date": "2025-05-21", "close": 81.19, "volume": 3765789.0}, {"date": "2025-05-22", "close": 81.2, "volume": 3892705.0}, {"date": "2025-05-23", "close": 80.38, "volume": 3790821.0}, {"date": "2025-05-27", "close": 82.59, "volume": 3025740.0}, {"date": "2025-05-28", "close": 81.84, "volume": 2367344.0}, {"date": "2025-05-29", "close": 82.15, "volume": 2455678.0}, {"date": "2025-05-30", "close": 81.64, "volume": 5060186.0}, {"date": "2025-06-02", "close": 81.06, "volume": 2418441.0}, {"date": "2025-06-03", "close": 81.95, "volume": 1970578.0}, {"date": "2025-06-04", "close": 81.88, "volume": 1762899.0}, {"date": "2025-06-05", "close": 81.87, "volume": 1961214.0}, {"date": "2025-06-06", "close": 83.12, "volume": 2139416.0}, {"date": "2025-06-09", "close": 83.46, "volume": 1689832.0}, {"date": "2025-06-10", "close": 84.7, "volume": 2804075.0}, {"date": "2025-06-11", "close": 83.2, "volume": 2777139.0}, {"date": "2025-06-12", "close": 82.52, "volume": 1820349.0}, {"date": "2025-06-13", "close": 80.5, "volume": 2209658.0}, {"date": "2025-06-16", "close": 81.61, "volume": 1564091.0}, {"date": "2025-06-17", "close": 80.64, "volume": 1655894.0}, {"date": "2025-06-18", "close": 80.79, "volume": 1778023.0}, {"date": "2025-06-20", "close": 80.39, "volume": 2895976.0}, {"date": "2025-06-23", "close": 81.93, "volume": 1707141.0}, {"date": "2025-06-24", "close": 83.69, "volume": 2657819.0}, {"date": "2025-06-25", "close": 83.28, "volume": 1650265.0}, {"date": "2025-06-26", "close": 84.94, "volume": 1679022.0}, {"date": "2025-06-27", "close": 84.27, "volume": 2878106.0}, {"date": "2025-06-30", "close": 83.18, "volume": 2641708.0}, {"date": "2025-07-01", "close": 85.3, "volume": 2776141.0}, {"date": "2025-07-02", "close": 86.55, "volume": 2594509.0}, {"date": "2025-07-03", "close": 86.98, "volume": 1240577.0}, {"date": "2025-07-07", "close": 86.84, "volume": 5127205.0}, {"date": "2025-07-08", "close": 87.01, "volume": 2050071.0}, {"date": "2025-07-09", "close": 87.7, "volume": 1783733.0}, {"date": "2025-07-10", "close": 88.69, "volume": 3712519.0}, {"date": "2025-07-11", "close": 89.02, "volume": 2286806.0}, {"date": "2025-07-14", "close": 87.64, "volume": 2635483.0}, {"date": "2025-07-15", "close": 86.3, "volume": 2182812.0}, {"date": "2025-07-16", "close": 86.13, "volume": 2654313.0}, {"date": "2025-07-17", "close": 87.75, "volume": 2493942.0}, {"date": "2025-07-18", "close": 85.55, "volume": 4273671.0}, {"date": "2025-07-21", "close": 83.89, "volume": 2569528.0}, {"date": "2025-07-22", "close": 85.44, "volume": 2593417.0}, {"date": "2025-07-23", "close": 86.83, "volume": 2834801.0}, {"date": "2025-07-24", "close": 86.89, "volume": 2749520.0}, {"date": "2025-07-25", "close": 88.27, "volume": 2081241.0}, {"date": "2025-07-28", "close": 87.83, "volume": 1947584.0}, {"date": "2025-07-29", "close": 87.07, "volume": 2309248.0}, {"date": "2025-07-30", "close": 85.76, "volume": 2826176.0}, {"date": "2025-07-31", "close": 84.63, "volume": 4827859.0}, {"date": "2025-08-01", "close": 74.98, "volume": 12246120.0}, {"date": "2025-08-04", "close": 78.6, "volume": 6799292.0}, {"date": "2025-08-05", "close": 77.65, "volume": 4172648.0}, {"date": "2025-08-06", "close": 76.48, "volume": 4007062.0}, {"date": "2025-08-07", "close": 76.28, "volume": 2403477.0}, {"date": "2025-08-08", "close": 75.89, "volume": 1773624.0}, {"date": "2025-08-11", "close": 76.45, "volume": 2539045.0}, {"date": "2025-08-12", "close": 78.43, "volume": 2759902.0}, {"date": "2025-08-13", "close": 80.77, "volume": 3312114.0}, {"date": "2025-08-14", "close": 80.2, "volume": 3142164.0}, {"date": "2025-08-15", "close": 78.32, "volume": 2918000.0}, {"date": "2025-08-18", "close": 78.89, "volume": 2315951.0}, {"date": "2025-08-19", "close": 79.84, "volume": 1754552.0}, {"date": "2025-08-20", "close": 79.04, "volume": 2989487.0}, {"date": "2025-08-21", "close": 77.45, "volume": 1848990.0}, {"date": "2025-08-22", "close": 80.63, "volume": 2184448.0}, {"date": "2025-08-25", "close": 79.68, "volume": 1437581.0}, {"date": "2025-08-26", "close": 81.13, "volume": 4712829.0}, {"date": "2025-08-27", "close": 80.64, "volume": 1693181.0}, {"date": "2025-08-28", "close": 80.26, "volume": 1431322.0}, {"date": "2025-08-29", "close": 79.43, "volume": 1923006.0}, {"date": "2025-09-02", "close": 77.94, "volume": 2228734.0}, {"date": "2025-09-03", "close": 77.38, "volume": 1567308.0}, {"date": "2025-09-04", "close": 79.2, "volume": 2897982.0}, {"date": "2025-09-05", "close": 80.95, "volume": 3149683.0}, {"date": "2025-09-08", "close": 80.38, "volume": 4536470.0}, {"date": "2025-09-09", "close": 79.66, "volume": 3291690.0}, {"date": "2025-09-10", "close": 80.24, "volume": 2742786.0}, {"date": "2025-09-11", "close": 81.02, "volume": 4317851.0}, {"date": "2025-09-12", "close": 78.79, "volume": 3643373.0}, {"date": "2025-09-15", "close": 79.05, "volume": 3002778.0}, {"date": "2025-09-16", "close": 77.7, "volume": 3499733.0}, {"date": "2025-09-17", "close": 79.0, "volume": 5521243.0}, {"date": "2025-09-18", "close": 81.53, "volume": 4119702.0}, {"date": "2025-09-19", "close": 81.61, "volume": 13597970.0}, {"date": "2025-09-22", "close": 81.8, "volume": 3649811.0}, {"date": "2025-09-23", "close": 81.32, "volume": 4315060.0}, {"date": "2025-09-24", "close": 80.91, "volume": 3747579.0}, {"date": "2025-09-25", "close": 80.5, "volume": 3363370.0}, {"date": "2025-09-26", "close": 82.3, "volume": 3010428.0}, {"date": "2025-09-29", "close": 82.55, "volume": 3073068.0}, {"date": "2025-09-30", "close": 82.62, "volume": 3569780.0}, {"date": "2025-10-01", "close": 83.5, "volume": 3552779.0}, {"date": "2025-10-02", "close": 84.18, "volume": 2870506.0}, {"date": "2025-10-03", "close": 83.95, "volume": 2801626.0}, {"date": "2025-10-06", "close": 83.41, "volume": 3621909.0}, {"date": "2025-10-07", "close": 81.35, "volume": 3699447.0}, {"date": "2025-10-08", "close": 80.99, "volume": 3190099.0}, {"date": "2025-10-09", "close": 78.48, "volume": 2556618.0}, {"date": "2025-10-10", "close": 76.1, "volume": 2238566.0}, {"date": "2025-10-13", "close": 76.1, "volume": 2754568.0}, {"date": "2025-10-14", "close": 77.24, "volume": 4094642.0}, {"date": "2025-10-15", "close": 76.67, "volume": 2629815.0}, {"date": "2025-10-16", "close": 75.81, "volume": 2549553.0}, {"date": "2025-10-17", "close": 77.22, "volume": 2922996.0}, {"date": "2025-10-20", "close": 78.47, "volume": 1826252.0}, {"date": "2025-10-21", "close": 79.56, "volume": 1848755.0}, {"date": "2025-10-22", "close": 78.13, "volume": 3113962.0}, {"date": "2025-10-23", "close": 80.36, "volume": 1800052.0}, {"date": "2025-10-24", "close": 79.78, "volume": 1724418.0}, {"date": "2025-10-27", "close": 80.24, "volume": 3377261.0}, {"date": "2025-10-28", "close": 78.85, "volume": 3926999.0}, {"date": "2025-10-29", "close": 79.7, "volume": 4414553.0}, {"date": "2025-10-30", "close": 78.73, "volume": 5546571.0}, {"date": "2025-10-31", "close": 76.33, "volume": 6946185.0}, {"date": "2025-11-03", "close": 76.0, "volume": 5060958.0}, {"date": "2025-11-04", "close": 77.24, "volume": 4103248.0}, {"date": "2025-11-05", "close": 78.4, "volume": 4141042.0}, {"date": "2025-11-06", "close": 77.68, "volume": 3060471.0}, {"date": "2025-11-07", "close": 77.5, "volume": 2576883.0}, {"date": "2025-11-10", "close": 77.25, "volume": 2764840.0}, {"date": "2025-11-11", "close": 77.33, "volume": 2783979.0}, {"date": "2025-11-12", "close": 77.71, "volume": 2856987.0}, {"date": "2025-11-13", "close": 76.2, "volume": 2396859.0}, {"date": "2025-11-14", "close": 75.47, "volume": 2165930.0}, {"date": "2025-11-17", "close": 73.67, "volume": 2939012.0}, {"date": "2025-11-18", "close": 73.56, "volume": 1928149.0}, {"date": "2025-11-19", "close": 73.71, "volume": 4479420.0}, {"date": "2025-11-20", "close": 74.54, "volume": 4222878.0}, {"date": "2025-11-21", "close": 78.54, "volume": 3894496.0}, {"date": "2025-11-24", "close": 77.74, "volume": 5826212.0}, {"date": "2025-11-25", "close": 79.46, "volume": 2269715.0}, {"date": "2025-11-26", "close": 79.87, "volume": 2230088.0}, {"date": "2025-11-28", "close": 80.34, "volume": 1043924.0}, {"date": "2025-12-01", "close": 79.19, "volume": 2145593.0}, {"date": "2025-12-02", "close": 79.18, "volume": 2103094.0}, {"date": "2025-12-03", "close": 79.75, "volume": 1525007.0}, {"date": "2025-12-04", "close": 79.99, "volume": 2120267.0}, {"date": "2025-12-05", "close": 79.86, "volume": 1620988.0}, {"date": "2025-12-08", "close": 79.31, "volume": 2839096.0}, {"date": "2025-12-09", "close": 78.38, "volume": 2324927.0}, {"date": "2025-12-10", "close": 80.98, "volume": 2242951.0}, {"date": "2025-12-11", "close": 83.44, "volume": 2535833.0}, {"date": "2025-12-12", "close": 81.76, "volume": 3541892.0}, {"date": "2025-12-15", "close": 81.63, "volume": 3539016.0}, {"date": "2025-12-16", "close": 79.61, "volume": 2411322.0}, {"date": "2025-12-17", "close": 78.12, "volume": 3235308.0}, {"date": "2025-12-18", "close": 78.85, "volume": 3291662.0}, {"date": "2025-12-19", "close": 79.28, "volume": 6617936.0}, {"date": "2025-12-22", "close": 81.12, "volume": 1901135.0}, {"date": "2025-12-23", "close": 81.45, "volume": 1514774.0}, {"date": "2025-12-24", "close": 81.57, "volume": 632995.0}, {"date": "2025-12-26", "close": 81.28, "volume": 900413.0}, {"date": "2025-12-29", "close": 80.9, "volume": 1452397.0}, {"date": "2025-12-30", "close": 80.65, "volume": 1182148.0}, {"date": "2025-12-31", "close": 79.22, "volume": 1306671.0}, {"date": "2026-01-02", "close": 79.76, "volume": 1647635.0}, {"date": "2026-01-05", "close": 82.21, "volume": 2348737.0}, {"date": "2026-01-06", "close": 83.43, "volume": 2625729.0}, {"date": "2026-01-07", "close": 81.33, "volume": 2059145.0}, {"date": "2026-01-08", "close": 84.37, "volume": 2432405.0}, {"date": "2026-01-09", "close": 85.51, "volume": 2502333.0}, {"date": "2026-01-12", "close": 86.04, "volume": 2134330.0}, {"date": "2026-01-13", "close": 85.83, "volume": 2403031.0}, {"date": "2026-01-14", "close": 85.99, "volume": 2764057.0}, {"date": "2026-01-15", "close": 87.32, "volume": 1857984.0}, {"date": "2026-01-16", "close": 88.16, "volume": 2535868.0}, {"date": "2026-01-20", "close": 85.16, "volume": 5000913.0}, {"date": "2026-01-21", "close": 89.82, "volume": 3672930.0}, {"date": "2026-01-22", "close": 87.55, "volume": 5614648.0}, {"date": "2026-01-23", "close": 87.21, "volume": 2290191.0}, {"date": "2026-01-26", "close": 86.79, "volume": 2423770.0}, {"date": "2026-01-27", "close": 86.27, "volume": 3504282.0}, {"date": "2026-01-28", "close": 85.25, "volume": 2932085.0}, {"date": "2026-01-29", "close": 88.87, "volume": 8478004.0}, {"date": "2026-01-30", "close": 86.09, "volume": 3674345.0}, {"date": "2026-02-02", "close": 88.94, "volume": 3417039.0}, {"date": "2026-02-03", "close": 93.72, "volume": 6447904.0}, {"date": "2026-02-04", "close": 97.41, "volume": 13512550.0}, {"date": "2026-02-05", "close": 96.0, "volume": 5365326.0}, {"date": "2026-02-06", "close": 98.5, "volume": 6260059.0}, {"date": "2026-02-09", "close": 98.39, "volume": 4794549.0}, {"date": "2026-02-10", "close": 97.8, "volume": 6858552.0}, {"date": "2026-02-11", "close": 96.75, "volume": 9183273.0}, {"date": "2026-02-12", "close": 94.21, "volume": 8677202.0}, {"date": "2026-02-13", "close": 98.52, "volume": 6975579.0}, {"date": "2026-02-17", "close": 98.76, "volume": 4708032.0}, {"date": "2026-02-18", "close": 97.2, "volume": 2957626.0}, {"date": "2026-02-19", "close": 96.2, "volume": 2846156.0}, {"date": "2026-02-20", "close": 95.6, "volume": 3696370.0}, {"date": "2026-02-23", "close": 93.94, "volume": 2916727.0}, {"date": "2026-02-24", "close": 94.64, "volume": 2507905.0}, {"date": "2026-02-25", "close": 93.02, "volume": 4850866.0}, {"date": "2026-02-26", "close": 94.53, "volume": 2929765.0}, {"date": "2026-02-27", "close": 94.14, "volume": 3201030.0}, {"date": "2026-03-02", "close": 93.97, "volume": 2856276.0}, {"date": "2026-03-03", "close": 91.54, "volume": 2567924.0}, {"date": "2026-03-04", "close": 91.84, "volume": 2608885.0}, {"date": "2026-03-05", "close": 90.51, "volume": 3237691.0}, {"date": "2026-03-06", "close": 86.43, "volume": 2659969.0}, {"date": "2026-03-09", "close": 86.66, "volume": 2748477.0}, {"date": "2026-03-10", "close": 86.42, "volume": 2825145.0}, {"date": "2026-03-11", "close": 85.17, "volume": 2170164.0}, {"date": "2026-03-12", "close": 81.17, "volume": 3345509.0}, {"date": "2026-03-13", "close": 82.13, "volume": 8087014.0}, {"date": "2026-03-16", "close": 83.81, "volume": 4302739.0}, {"date": "2026-03-17", "close": 84.06, "volume": 2360682.0}, {"date": "2026-03-18", "close": 82.03, "volume": 2822706.0}, {"date": "2026-03-19", "close": 82.16, "volume": 4070592.0}, {"date": "2026-03-20", "close": 81.39, "volume": 4280285.0}, {"date": "2026-03-23", "close": 82.29, "volume": 2072506.0}, {"date": "2026-03-24", "close": 83.15, "volume": 2776948.0}, {"date": "2026-03-25", "close": 83.65, "volume": 2052860.0}, {"date": "2026-03-26", "close": 81.39, "volume": 1731792.0}, {"date": "2026-03-27", "close": 79.45, "volume": 3015965.0}, {"date": "2026-03-30", "close": 76.94, "volume": 3951664.0}, {"date": "2026-03-31", "close": 80.12, "volume": 2975991.0}, {"date": "2026-04-01", "close": 80.0, "volume": 2396033.0}, {"date": "2026-04-02", "close": 77.91, "volume": 3190862.0}, {"date": "2026-04-06", "close": 78.7, "volume": 2044729.0}, {"date": "2026-04-07", "close": 79.55, "volume": 3055609.0}, {"date": "2026-04-08", "close": 84.67, "volume": 3156661.0}, {"date": "2026-04-09", "close": 87.03, "volume": 2984037.0}, {"date": "2026-04-10", "close": 85.38, "volume": 3172321.0}, {"date": "2026-04-13", "close": 87.69, "volume": 2966326.0}, {"date": "2026-04-14", "close": 88.32, "volume": 3668043.0}, {"date": "2026-04-15", "close": 83.39, "volume": 5978071.0}, {"date": "2026-04-16", "close": 83.67, "volume": 3300857.0}, {"date": "2026-04-17", "close": 85.8, "volume": 6630839.0}, {"date": "2026-04-20", "close": 86.01, "volume": 2106958.0}, {"date": "2026-04-21", "close": 84.81, "volume": 2406752.0}, {"date": "2026-04-22", "close": 83.7, "volume": 2608602.0}, {"date": "2026-04-23", "close": 84.95, "volume": 3898152.0}, {"date": "2026-04-24", "close": 83.81, "volume": 4510961.0}, {"date": "2026-04-27", "close": 84.01, "volume": 5004988.0}, {"date": "2026-04-28", "close": 81.19, "volume": 5395164.0}, {"date": "2026-04-29", "close": 77.46, "volume": 6022282.0}, {"date": "2026-04-30", "close": 79.86, "volume": 3752225.0}, {"date": "2026-05-01", "close": 77.99, "volume": 3472660.0}, {"date": "2026-05-04", "close": 75.56, "volume": 4421388.0}, {"date": "2026-05-05", "close": 75.82, "volume": 2650450.0}, {"date": "2026-05-06", "close": 78.65, "volume": 4848717.0}, {"date": "2026-05-07", "close": 77.5, "volume": 3832950.0}, {"date": "2026-05-08", "close": 75.75, "volume": 2808210.0}, {"date": "2026-05-11", "close": 74.7, "volume": 2856033.0}, {"date": "2026-05-12", "close": 73.21, "volume": 3693519.0}, {"date": "2026-05-13", "close": 71.39, "volume": 5484510.0}, {"date": "2026-05-14", "close": 71.82, "volume": 3520598.0}, {"date": "2026-05-15", "close": 70.35, "volume": 2870729.0}, {"date": "2026-05-18", "close": 69.97, "volume": 3167622.0}, {"date": "2026-05-19", "close": 68.54, "volume": 2380796.0}, {"date": "2026-05-20", "close": 70.37, "volume": 5200783.0}, {"date": "2026-05-21", "close": 70.28, "volume": 5171469.0}, {"date": "2026-05-22", "close": 70.91, "volume": 4447793.0}, {"date": "2026-05-26", "close": 72.43, "volume": 4309488.0}, {"date": "2026-05-27", "close": 70.96, "volume": 3810066.0}, {"date": "2026-05-28", "close": 70.99, "volume": 4192193.0}, {"date": "2026-05-29", "close": 71.64, "volume": 5366931.0}, {"date": "2026-06-01", "close": 70.96, "volume": 3493379.0}, {"date": "2026-06-02", "close": 71.62, "volume": 3235559.0}, {"date": "2026-06-03", "close": 70.07, "volume": 4248505.0}, {"date": "2026-06-04", "close": 72.01, "volume": 3430301.0}, {"date": "2026-06-05", "close": 72.25, "volume": 3923124.0}, {"date": "2026-06-08", "close": 72.46, "volume": 4379177.0}, {"date": "2026-06-09", "close": 73.91, "volume": 3491058.0}, {"date": "2026-06-10", "close": 70.48, "volume": 3120427.0}, {"date": "2026-06-11", "close": 73.2, "volume": 4296392.0}, {"date": "2026-06-12", "close": 74.0, "volume": 2322446.0}, {"date": "2026-06-15", "close": 76.77, "volume": 5643864.0}, {"date": "2026-06-16", "close": 78.52, "volume": 5520403.0}, {"date": "2026-06-17", "close": 77.07, "volume": 8720481.0}, {"date": "2026-06-18", "close": 77.91, "volume": 5707428.0}, {"date": "2026-06-22", "close": 77.87, "volume": 2678734.0}, {"date": "2026-06-23", "close": 76.64, "volume": 2337804.0}, {"date": "2026-06-24", "close": 78.32, "volume": 5478495.0}, {"date": "2026-06-25", "close": 81.7, "volume": 5279453.0}, {"date": "2026-06-26", "close": 81.37, "volume": 8241173.0}, {"date": "2026-06-29", "close": 80.98, "volume": 2957830.0}, {"date": "2026-06-30", "close": 81.99, "volume": 4421630.0}, {"date": "2026-07-01", "close": 80.86, "volume": 2899826.0}, {"date": "2026-07-02", "close": 80.59, "volume": 3076963.0}, {"date": "2026-07-06", "close": 80.63, "volume": 2241000.0}, {"date": "2026-07-07", "close": 78.71, "volume": 3424955.0}, {"date": "2026-07-08", "close": 76.71, "volume": 5607322.0}, {"date": "2026-07-09", "close": 77.05, "volume": 2861733.0}, {"date": "2026-07-10", "close": 78.85, "volume": 3122694.0}, {"date": "2026-07-13", "close": 78.56, "volume": 3338586.0}, {"date": "2026-07-14", "close": 79.01, "volume": 3511484.0}, {"date": "2026-07-15", "close": 79.14, "volume": 2335112.0}, {"date": "2026-07-16", "close": 84.78, "volume": 8291436.0}, {"date": "2026-07-17", "close": 82.24, "volume": 4279074.0}, {"date": "2026-07-20", "close": 80.18, "volume": 4390231.0}, {"date": "2026-07-21", "close": 80.9, "volume": 3413885.0}, {"date": "2026-07-22", "close": 83.54, "volume": 5814164.0}, {"date": "2026-07-23", "close": 84.31, "volume": 6477074.0}, {"date": "2026-07-24", "close": 84.4, "volume": 3159061.0}, {"date": "2026-07-27", "close": 84.66, "volume": 2537292.0}, {"date": "2026-07-28", "close": 86.5, "volume": 4154093.0}, {"date": "2026-07-29", "close": 84.61, "volume": 5138088.0}, {"date": "2026-07-30", "close": 84.32, "volume": 4555593.0}, {"date": "2026-07-31", "close": 83.38, "volume": 6473742.0}, {"date": "2026-08-03", "close": 87.78, "volume": 5741157.0}, {"date": "2026-08-04", "close": 89.46, "volume": 4590288.0}, {"date": "2026-08-05", "close": 90.0, "volume": 4190084.0}, {"date": "2026-08-06", "close": 88.24, "volume": 5226496.0}, {"date": "2026-08-07", "close": 86.97, "volume": 5377123.0}], "refreshing": true}