{"ticker": "KMX", "overview": {"cik": "1170010", "ticker": "KMX", "name": "CARMAX INC", "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "sic": "5500", "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001170010-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001170010-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001170010-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001170010-26-000073", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001355763-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001811969-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001209172-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001170010-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001170010-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001170010-26-000067", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-24", "title": "Employee share plan", "accession": "0001170010-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001170010-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-24", "title": "Quarterly report", "accession": "0001170010-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001170010-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001170010-26-000051", "price_sensitive": true}]}, "description": "CARMAX INC trades as KMX on the NYSE and is registered in the United States, classified under Retail-Auto Dealers & Gasoline Stations (SIC 5500). Privy Trades holds 1,098 insider filings for the company, from July 2003 to June 2026. Across those, 46 insiders disclosed 38 open-market purchases totalling $8.21M against 354 sales totalling $864.81M. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 38, "buy_sum": 8205501.45, "sell_n": 354, "sell_sum": 864808271.01433, "net": -856602769.56433, "insiders": 46, "first_date": "2003-07-28", "last_date": "2026-06-25"}, "metrics": {"ticker": "KMX", "has_prices": true, "as_of": "2026-08-07", "last": 58.18, "prev_close": 58.06, "change": 0.11999999999999744, "change_pct": 0.002066827419910393, "session_volume": 1444418.0, "vwap_5": 57.66070892779998, "vwap_20": 57.82151420331899, "vwap_60": 50.43449232990651, "vwap_250": 44.73923812626573, "high_52w": 59.11, "low_52w": 30.88, "avg_volume_20": 2689508.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035390-T8", "src": "CONGRESS", "ticker": "KMX", "cik": "", "company": "CarMax Inc", "company_raw": ",000\nF S: New\nS O: 150 Main Street Trust > Bank of America\nCarMax Inc", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in KMX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "13DG-0001167557-26-000124", "src": "13DG", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.67% passive stake in KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000124-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "0001170010-26-000084", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "David W. McCreight", "who_key": "McCreight David W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000084/0001170010-26-000084-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000085", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Pietro Satriano", "who_key": "Satriano Pietro", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000085/0001170010-26-000085-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000086", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Marcella Shinder", "who_key": "Shinder Marcella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000086/0001170010-26-000086-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000087", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Peter J. Bensen", "who_key": "Bensen Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000087/0001170010-26-000087-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000088", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Thomas J. Folliard", "who_key": "FOLLIARD THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000088/0001170010-26-000088-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000089", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Sona Chawla", "who_key": "Chawla Sona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000089/0001170010-26-000089-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000090", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Mark F. ONeil", "who_key": "ONeil Mark F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000090/0001170010-26-000090-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000091", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "William C. Cobb", "who_key": "COBB WILLIAM C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000091/0001170010-26-000091-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000092", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Robert OShaughnessy", "who_key": "OShaughnessy Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000092/0001170010-26-000092-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000093", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "James Francis Kessler", "who_key": "KESSLER JAMES FRANCIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000093/0001170010-26-000093-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186645}, {"id": "0001170010-26-000074", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Marcella Shinder", "who_key": "Shinder Marcella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29853.739999999998, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "KMX lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000074/0001170010-26-000074-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "0001170010-26-000075", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Sona Chawla", "who_key": "Chawla Sona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106780.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director buys $107K of KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000075/0001170010-26-000075-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "0001170010-26-000073", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Mark F. ONeil", "who_key": "ONeil Mark F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502656.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider cluster: 3 buying KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000073/0001170010-26-000073-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001170010-26-000069", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Thomas J. Folliard", "who_key": "FOLLIARD THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 958933.4299999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000069/0001170010-26-000069-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190965}, {"id": "0001170010-26-000067", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Keith Barr", "who_key": "Barr Keith", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 498247.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "5 insiders pile into KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000067/0001170010-26-000067-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001170010-26-000068", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Peter J. Bensen", "who_key": "Bensen Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 130500.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "4 insiders now buying KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000068/0001170010-26-000068-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "13DG-0001167557-26-000073", "src": "13DG", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 7.1% passive stake in KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0001170010-26-000030", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Jill A. Livesay", "who_key": "Livesay Jill A", "role": "VP, Controller & PAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12291.07, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000030/0001170010-26-000030-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001170010-26-000031", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Keith Barr", "who_key": "Barr Keith", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CEO files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000031/0001170010-26-000031-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001170010-26-000032", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Mohammad Shamim", "who_key": "Shamim Mohammad", "role": "EVP and CITO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39107.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000032/0001170010-26-000032-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001170010-26-000033", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Charles Joseph Wilson", "who_key": "Wilson Charles Joseph", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39107.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000033/0001170010-26-000033-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001170010-26-000034", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "John M. Stuckey III", "who_key": "Stuckey John M III", "role": "SVP, Gen Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13755.210000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000034/0001170010-26-000034-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001170010-26-000035", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Diane L. Cafritz", "who_key": "Cafritz Diane L", "role": "EVP, Chief Innov & People Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39107.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000035/0001170010-26-000035-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001170010-26-000036", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Jon G. Daniels", "who_key": "Daniels Jon G", "role": "EVP, CAF", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31671.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000036/0001170010-26-000036-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "0001170010-26-000037", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Enrique N. Mayor-Mora", "who_key": "Mayor-Mora Enrique N", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 39107.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CFO files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000037/0001170010-26-000037-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267285}, {"id": "13DG-0002100119-26-000231", "src": "13DG", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Carmax Inc", "who_key": "CARMAX 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARMAX INC crosses 5% of KMX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/0002100119-26-000231-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000192", "src": "13DG", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Carmax Inc", "who_key": "CARMAX 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARMAX INC crosses 5% of KMX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/0002100121-26-000192-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "0001170010-26-000015", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Tyler Tuite", "who_key": "Tuite Tyler", "role": "SVP & Chief Product Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "C-suite exec files routine paperwork on KMX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000015/0001170010-26-000015-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324885}], "recent_buys": [{"id": "0001170010-26-000075", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Sona Chawla", "who_key": "Chawla Sona", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 106780.0, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Director buys $107K of KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000075/0001170010-26-000075-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "0001170010-26-000074", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Marcella Shinder", "who_key": "Shinder Marcella", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29853.739999999998, "score": 33.2, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "KMX lands a director's $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000074/0001170010-26-000074-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "0001170010-26-000073", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Mark F. ONeil", "who_key": "ONeil Mark F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 502656.0, "score": 50.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider cluster: 3 buying KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000073/0001170010-26-000073-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189525}, {"id": "0001170010-26-000068", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Peter J. Bensen", "who_key": "Bensen Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 130500.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "4 insiders now buying KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000068/0001170010-26-000068-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001170010-26-000067", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Keith Barr", "who_key": "Barr Keith", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 498247.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "5 insiders pile into KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001026000067/0001170010-26-000067-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192405}, {"id": "0001170010-25-000123", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Mark F. ONeil", "who_key": "ONeil Mark F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 499807.36, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "Insider cluster: 6 buying KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001025000123/0001170010-25-000123-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571125}, {"id": "0001170010-25-000121", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Mitchell D. Steenrod", "who_key": "STEENROD MITCHELL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 91140.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "The whole bench is buying KMX \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001025000121/0001170010-25-000121-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571125}, {"id": "0001170010-25-000042", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Mitchell D. Steenrod", "who_key": "STEENROD MITCHELL D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 85137.0, "score": 38.8, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "That makes 7 insiders into KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001025000042/0001170010-25-000042-index.htm", "trade_date": "2025-04-24", "timestamp": "2025-04-24", "mins": 802965}, {"id": "0001170010-23-000002", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "William D. Nash", "who_key": "Nash William D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 501255.6, "score": 58.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "7 insiders now buying KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000002/0001170010-23-000002-index.htm", "trade_date": "2022-12-30", "timestamp": "2022-12-30", "mins": 2021205}, {"id": "0001170010-20-000174", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Mark F. ONeil", "who_key": "ONeil Mark F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 252180.00000000003, "score": 57.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "That makes 8 insiders into KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000174/0001170010-20-000174-index.htm", "trade_date": "2020-09-30", "timestamp": "2020-09-30", "mins": 3203445}, {"id": "0001170010-20-000035", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Shira Goodman", "who_key": "Goodman Shira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99060.5, "score": 39.9, "price_sensitive": false, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "8 insiders pile into KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000035/0001170010-20-000035-index.htm", "trade_date": "2020-04-17", "timestamp": "2020-04-17", "mins": 3442485}, {"id": "0001170010-18-000031", "src": "INSIDERS", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Peter J. Bensen", "who_key": "Bensen Peter J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 310600.0, "score": 59.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "9 insiders now buying KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000031/0001170010-18-000031-index.htm", "trade_date": "2018-04-06", "timestamp": "2018-04-06", "mins": 4510965}], "institutional": [{"id": "13DG-0001167557-26-000124", "src": "13DG", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.67% passive stake in KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000124-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0001167557-26-000073", "src": "13DG", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 7.1% passive stake in KMX", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000073-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000231", "src": "13DG", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Carmax Inc", "who_key": "CARMAX 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARMAX INC crosses 5% of KMX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/0002100119-26-000231-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000192", "src": "13DG", "ticker": "KMX", "cik": "1170010", "company": "CarMax Inc", "company_raw": "CARMAX INC", "who": "Carmax Inc", "who_key": "CARMAX 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": "Retail-Auto Dealers & Gasoline Stations", "country": "United States", "headline": "CARMAX INC crosses 5% of KMX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/0002100121-26-000192-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Thomas J. Folliard", "who_key": "FOLLIARD THOMAS J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 234455953.45, "net": -234455953.45, "trades": 33, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24336966.85, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000050/0001170010-21-000050-index.htm"}, {"action": "SELL", "amount": 24863310.34, "date": "2020-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000148/0001170010-20-000148-index.htm"}, {"action": "SELL", "amount": 6598553.49, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000011/0001170010-20-000011-index.htm"}, {"action": "SELL", "amount": 25623724.83, "date": "2019-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000024/0001170010-19-000024-index.htm"}, {"action": "SELL", "amount": 2901375.0, "date": "2018-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000163/0001170010-18-000163-index.htm"}, {"action": "SELL", "amount": 23812607.029999997, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000115/0001170010-18-000115-index.htm"}, {"action": "SELL", "amount": 3074541.6, "date": "2018-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000045/0001170010-18-000045-index.htm"}, {"action": "SELL", "amount": 495396.0, "date": "2018-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000023/0001170010-18-000023-index.htm"}, {"action": "SELL", "amount": 565120.0, "date": "2018-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000019/0001170010-18-000019-index.htm"}, {"action": "SELL", "amount": 579200.0, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000010/0001170010-18-000010-index.htm"}, {"action": "SELL", "amount": 512320.00000000006, "date": "2018-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000003/0001170010-18-000003-index.htm"}, {"action": "SELL", "amount": 540000.0, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000191/0001170010-17-000191-index.htm"}, {"action": "SELL", "amount": 549760.0, "date": "2017-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000189/0001170010-17-000189-index.htm"}, {"action": "SELL", "amount": 566006.0, "date": "2017-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000187/0001170010-17-000187-index.htm"}, {"action": "SELL", "amount": 601280.0, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000178/0001170010-17-000178-index.htm"}, {"action": "SELL", "amount": 600720.0, "date": "2017-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000169/0001170010-17-000169-index.htm"}, {"action": "SELL", "amount": 608240.0, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000158/0001170010-17-000158-index.htm"}, {"action": "SELL", "amount": 1094160.0, "date": "2017-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000138/0001170010-17-000138-index.htm"}, {"action": "SELL", "amount": 15033913.719999999, "date": "2016-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000186/0001170010-16-000186-index.htm"}, {"action": "SELL", "amount": 988216.6200000001, "date": "2016-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000125/0001170010-16-000125-index.htm"}, {"action": "SELL", "amount": 2116203.3200000003, "date": "2015-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115016245/0001140361-15-016245-index.htm"}, {"action": "SELL", "amount": 15458692.129999999, "date": "2015-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115014927/0001140361-15-014927-index.htm"}, {"action": "SELL", "amount": 14232578.290000001, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114046558/0001140361-14-046558-index.htm"}, {"action": "SELL", "amount": 17988072.35, "date": "2014-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114026774/0001140361-14-026774-index.htm"}, {"action": "SELL", "amount": 17836420.0, "date": "2014-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114001941/0001140361-14-001941-index.htm"}], "latest": {"action": "SELL", "amount": 24336966.85, "date": "2021-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000050/0001170010-21-000050-index.htm"}}, {"who": "William D. Nash", "who_key": "Nash William D", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 501255.6, "sold": 112585037.22503, "net": -112083781.62503001, "trades": 19, "top_score": 58.2, "lean": "selling", "history": [{"action": "SELL", "amount": 10030952.51, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001024000137/0001170010-24-000137-index.htm"}, {"action": "SELL", "amount": 9554400.0, "date": "2024-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001024000114/0001170010-24-000114-index.htm"}, {"action": "SELL", "amount": 7717374.75, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000125/0001170010-23-000125-index.htm"}, {"action": "SELL", "amount": 14090499.829999998, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000080/0001170010-23-000080-index.htm"}, {"action": "BUY", "amount": 501255.6, "date": "2022-12-30", "score": 58.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000002/0001170010-23-000002-index.htm"}, {"action": "SELL", "amount": 12313652.07, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000030/0001170010-21-000030-index.htm"}, {"action": "SELL", "amount": 6232939.0200000005, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000018/0001170010-21-000018-index.htm"}, {"action": "SELL", "amount": 15323164.330000002, "date": "2020-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000012/0001170010-20-000012-index.htm"}, {"action": "SELL", "amount": 7246835.839999999, "date": "2019-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000106/0001170010-19-000106-index.htm"}, {"action": "SELL", "amount": 5726522.00503, "date": "2018-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000161/0001170010-18-000161-index.htm"}, {"action": "SELL", "amount": 7423549.699999999, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000153/0001170010-17-000153-index.htm"}, {"action": "SELL", "amount": 7351381.96, "date": "2015-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115014929/0001140361-15-014929-index.htm"}, {"action": "SELL", "amount": 2022300.0, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114046568/0001140361-14-046568-index.htm"}, {"action": "SELL", "amount": 2022300.0, "date": "2014-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115000092/0001140361-15-000092-index.htm"}, {"action": "SELL", "amount": 3951531.48, "date": "2014-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114026780/0001140361-14-026780-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036113018157/0001140361-13-018157-index.htm"}, {"action": "SELL", "amount": 579349.68, "date": "2012-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036112052691/0001140361-12-052691-index.htm"}, {"action": "SELL", "amount": 524392.05, "date": "2012-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036113012477/0001140361-13-012477-index.htm"}, {"action": "SELL", "amount": 473892.0, "date": "2012-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036112046923/0001140361-12-046923-index.htm"}], "latest": {"action": "SELL", "amount": 10030952.51, "date": "2024-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001024000137/0001170010-24-000137-index.htm"}}, {"who": "Edwin J. Hill", "who_key": "Hill Edwin J", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 68776352.42999999, "net": -68776352.42999999, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4035075.34, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000160/0001170010-21-000160-index.htm"}, {"action": "SELL", "amount": 11314054.01, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000123/0001170010-21-000123-index.htm"}, {"action": "SELL", "amount": 4224583.44, "date": "2021-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000027/0001170010-21-000027-index.htm"}, {"action": "SELL", "amount": 4997356.56, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000017/0001170010-21-000017-index.htm"}, {"action": "SELL", "amount": 9628299.12, "date": "2020-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000141/0001170010-20-000141-index.htm"}, {"action": "SELL", "amount": 419252.07999999996, "date": "2019-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000135/0001170010-19-000135-index.htm"}, {"action": "SELL", "amount": 6900128.21, "date": "2019-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000101/0001170010-19-000101-index.htm"}, {"action": "SELL", "amount": 3439551.25, "date": "2018-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000154/0001170010-18-000154-index.htm"}, {"action": "SELL", "amount": 1893652.0, "date": "2017-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000170/0001170010-17-000170-index.htm"}, {"action": "SELL", "amount": 2331797.9299999997, "date": "2017-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000129/0001170010-17-000129-index.htm"}, {"action": "SELL", "amount": 2270800.0, "date": "2017-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000125/0001170010-17-000125-index.htm"}, {"action": "SELL", "amount": 2321497.82, "date": "2017-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000015/0001170010-17-000015-index.htm"}, {"action": "SELL", "amount": 2987481.25, "date": "2016-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000192/0001170010-16-000192-index.htm"}, {"action": "SELL", "amount": 1140193.7599999998, "date": "2015-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115019126/0001140361-15-019126-index.htm"}, {"action": "SELL", "amount": 330782.2, "date": "2014-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115000089/0001140361-15-000089-index.htm"}, {"action": "SELL", "amount": 4388781.22, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114046562/0001140361-14-046562-index.htm"}, {"action": "SELL", "amount": 2733066.2399999998, "date": "2014-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114039723/0001140361-14-039723-index.htm"}, {"action": "SELL", "amount": 3420000.0, "date": "2014-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114026777/0001140361-14-026777-index.htm"}], "latest": {"action": "SELL", "amount": 4035075.34, "date": "2021-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000160/0001170010-21-000160-index.htm"}}, {"who": "Thomas W. Reedy Jr", "who_key": "Reedy Thomas W JR", "role": "EVP of Finance", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 67563487.6, "net": -67563487.6, "trades": 22, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3745438.8400000003, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000019/0001170010-21-000019-index.htm"}, {"action": "SELL", "amount": 1369933.91, "date": "2020-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000186/0001170010-20-000186-index.htm"}, {"action": "SELL", "amount": 7583799.600000001, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000164/0001170010-20-000164-index.htm"}, {"action": "SELL", "amount": 4966745.920000001, "date": "2020-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000107/0001170010-20-000107-index.htm"}, {"action": "SELL", "amount": 4352261.27, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000013/0001170010-20-000013-index.htm"}, {"action": "SELL", "amount": 2862508.5, "date": "2020-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000015/0001170010-20-000015-index.htm"}, {"action": "SELL", "amount": 6406400.0, "date": "2019-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000103/0001170010-19-000103-index.htm"}, {"action": "SELL", "amount": 7323978.100000001, "date": "2018-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000148/0001170010-18-000148-index.htm"}, {"action": "SELL", "amount": 5556058.5, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000154/0001170010-17-000154-index.htm"}, {"action": "SELL", "amount": 573945.2100000001, "date": "2017-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000131/0001170010-17-000131-index.htm"}, {"action": "SELL", "amount": 2014500.0000000002, "date": "2017-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000019/0001170010-17-000019-index.htm"}, {"action": "SELL", "amount": 1728540.0, "date": "2016-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000234/0001170010-16-000234-index.htm"}, {"action": "SELL", "amount": 197310.0, "date": "2016-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000230/0001170010-16-000230-index.htm"}, {"action": "SELL", "amount": 3204732.75, "date": "2016-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000184/0001170010-16-000184-index.htm"}, {"action": "SELL", "amount": 5790999.5, "date": "2015-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115014931/0001140361-15-014931-index.htm"}, {"action": "SELL", "amount": 4289493.399999999, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115000362/0001140361-15-000362-index.htm"}, {"action": "SELL", "amount": 1863962.0999999999, "date": "2014-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114026784/0001140361-14-026784-index.htm"}, {"action": "SELL", "amount": 1713040.0, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114001748/0001140361-14-001748-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036113017178/0001140361-13-017178-index.htm"}, {"action": "SELL", "amount": 0, "date": "2013-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036113016982/0001140361-13-016982-index.htm"}, {"action": "SELL", "amount": 929437.6, "date": "2012-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036112052686/0001140361-12-052686-index.htm"}, {"action": "SELL", "amount": 1090402.4000000001, "date": "2012-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036112022147/0001140361-12-022147-index.htm"}], "latest": {"action": "SELL", "amount": 3745438.8400000003, "date": "2021-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000019/0001170010-21-000019-index.htm"}}, {"who": "William C. Wood Jr.", "who_key": "Wood William C Jr.", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 51988796.38, "net": -51988796.38, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3851588.37, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000119/0001170010-18-000119-index.htm"}, {"action": "SELL", "amount": 3132479.14, "date": "2018-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000051/0001170010-18-000051-index.htm"}, {"action": "SELL", "amount": 14837125.56, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000156/0001170010-17-000156-index.htm"}, {"action": "SELL", "amount": 410886.72, "date": "2017-01-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000025/0001170010-17-000025-index.htm"}, {"action": "SELL", "amount": 2259044.44, "date": "2016-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000200/0001170010-16-000200-index.htm"}, {"action": "SELL", "amount": 11218773.61, "date": "2015-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115015490/0001140361-15-015490-index.htm"}, {"action": "SELL", "amount": 4400462.140000001, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114046324/0001140361-14-046324-index.htm"}, {"action": "SELL", "amount": 2490248.4, "date": "2014-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114026788/0001140361-14-026788-index.htm"}, {"action": "SELL", "amount": 4181760.0000000005, "date": "2013-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036113047617/0001140361-13-047617-index.htm"}, {"action": "SELL", "amount": 2648627.9999999995, "date": "2012-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036112052697/0001140361-12-052697-index.htm"}, {"action": "SELL", "amount": 1200800.0, "date": "2011-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036111059071/0001140361-11-059071-index.htm"}, {"action": "SELL", "amount": 1357000.0, "date": "2010-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036110038934/0001140361-10-038934-index.htm"}], "latest": {"action": "SELL", "amount": 3851588.37, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000119/0001170010-18-000119-index.htm"}}, {"who": "Eric M. Margolin", "who_key": "MARGOLIN ERIC M", "role": "EVP, Gen. Counsel & Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 51469868.14, "net": -51469868.14, "trades": 29, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2476400.0, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000028/0001170010-21-000028-index.htm"}, {"action": "SELL", "amount": 1600200.0, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000021/0001170010-21-000021-index.htm"}, {"action": "SELL", "amount": 1537650.0, "date": "2021-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000007/0001170010-21-000007-index.htm"}, {"action": "SELL", "amount": 2421333.17, "date": "2020-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000163/0001170010-20-000163-index.htm"}, {"action": "SELL", "amount": 3788584.8600000003, "date": "2020-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000150/0001170010-20-000150-index.htm"}, {"action": "SELL", "amount": 1199394.0, "date": "2020-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000142/0001170010-20-000142-index.htm"}, {"action": "SELL", "amount": 113183.99999999999, "date": "2020-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000100/0001170010-20-000100-index.htm"}, {"action": "SELL", "amount": 1309092.94, "date": "2019-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000139/0001170010-19-000139-index.htm"}, {"action": "SELL", "amount": 3144892.16, "date": "2019-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000102/0001170010-19-000102-index.htm"}, {"action": "SELL", "amount": 1554800.0, "date": "2019-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000038/0001170010-19-000038-index.htm"}, {"action": "SELL", "amount": 1924614.51, "date": "2018-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000151/0001170010-18-000151-index.htm"}, {"action": "SELL", "amount": 523597.04000000004, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000117/0001170010-18-000117-index.htm"}, {"action": "SELL", "amount": 1276600.0, "date": "2018-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000050/0001170010-18-000050-index.htm"}, {"action": "SELL", "amount": 1435600.0, "date": "2018-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000016/0001170010-18-000016-index.htm"}, {"action": "SELL", "amount": 335310.89999999997, "date": "2017-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000179/0001170010-17-000179-index.htm"}, {"action": "SELL", "amount": 4304752.93, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000152/0001170010-17-000152-index.htm"}, {"action": "SELL", "amount": 1721657.7000000002, "date": "2017-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000123/0001170010-17-000123-index.htm"}, {"action": "SELL", "amount": 1195295.54, "date": "2017-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000119/0001170010-17-000119-index.htm"}, {"action": "SELL", "amount": 1632909.6800000002, "date": "2017-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000005/0001170010-17-000005-index.htm"}, {"action": "SELL", "amount": 760994.1900000001, "date": "2016-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000199/0001170010-16-000199-index.htm"}, {"action": "SELL", "amount": 3214274.8800000004, "date": "2016-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000188/0001170010-16-000188-index.htm"}, {"action": "SELL", "amount": 105900.0, "date": "2016-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000176/0001170010-16-000176-index.htm"}, {"action": "SELL", "amount": 101500.0, "date": "2016-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000172/0001170010-16-000172-index.htm"}, {"action": "SELL", "amount": 4681453.16, "date": "2015-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036115020703/0001140361-15-020703-index.htm"}, {"action": "SELL", "amount": 2159976.48, "date": "2014-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114027630/0001140361-14-027630-index.htm"}], "latest": {"action": "SELL", "amount": 2476400.0, "date": "2021-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000028/0001170010-21-000028-index.htm"}}, {"who": "Jon G. Daniels", "who_key": "Daniels Jon G", "role": "EVP, CAF", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 35118638.27, "net": -35118638.27, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 108785.6, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001025000108/0001170010-25-000108-index.htm"}, {"action": "SELL", "amount": 853000.0, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001024000140/0001170010-24-000140-index.htm"}, {"action": "SELL", "amount": 3189263.3000000003, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001024000136/0001170010-24-000136-index.htm"}, {"action": "SELL", "amount": 89198.26, "date": "2024-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001024000090/0001170010-24-000090-index.htm"}, {"action": "SELL", "amount": 775600.0, "date": "2023-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000124/0001170010-23-000124-index.htm"}, {"action": "SELL", "amount": 663500.75, "date": "2023-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000108/0001170010-23-000108-index.htm"}, {"action": "SELL", "amount": 1330531.0, "date": "2023-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000102/0001170010-23-000102-index.htm"}, {"action": "SELL", "amount": 2289874.86, "date": "2023-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000077/0001170010-23-000077-index.htm"}, {"action": "SELL", "amount": 4176891.3000000003, "date": "2021-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000122/0001170010-21-000122-index.htm"}, {"action": "SELL", "amount": 2567340.92, "date": "2021-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000035/0001170010-21-000035-index.htm"}, {"action": "SELL", "amount": 2155442.46, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000153/0001170010-20-000153-index.htm"}, {"action": "SELL", "amount": 2441511.36, "date": "2020-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000138/0001170010-20-000138-index.htm"}, {"action": "SELL", "amount": 3159978.25, "date": "2019-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001019000108/0001170010-19-000108-index.htm"}, {"action": "SELL", "amount": 1157051.77, "date": "2018-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000183/0001170010-18-000183-index.htm"}, {"action": "SELL", "amount": 1402428.84, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000114/0001170010-18-000114-index.htm"}, {"action": "SELL", "amount": 3720053.25, "date": "2017-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000150/0001170010-17-000150-index.htm"}, {"action": "SELL", "amount": 1374400.0, "date": "2017-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001017000023/0001170010-17-000023-index.htm"}, {"action": "SELL", "amount": 619913.09, "date": "2016-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000182/0001170010-16-000182-index.htm"}, {"action": "SELL", "amount": 510000.0, "date": "2016-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001016000174/0001170010-16-000174-index.htm"}, {"action": "SELL", "amount": 1368314.06, "date": "2015-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001015000039/0001170010-15-000039-index.htm"}, {"action": "SELL", "amount": 1165559.2, "date": "2014-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000114036114046315/0001140361-14-046315-index.htm"}], "latest": {"action": "SELL", "amount": 108785.6, "date": "2025-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001025000108/0001170010-25-000108-index.htm"}}, {"who": "James Lyski", "who_key": "Lyski James", "role": "EVP, Chief Growth & Strat Off", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 26762861.25, "net": -26762861.25, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4717161.1, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001025000002/0001170010-25-000002-index.htm"}, {"action": "SELL", "amount": 5675163.149999999, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001023000106/0001170010-23-000106-index.htm"}, {"action": "SELL", "amount": 8809020.66, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001021000170/0001170010-21-000170-index.htm"}, {"action": "SELL", "amount": 7279559.0, "date": "2020-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001020000160/0001170010-20-000160-index.htm"}, {"action": "SELL", "amount": 281957.34, "date": "2018-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001018000116/0001170010-18-000116-index.htm"}], "latest": {"action": "SELL", "amount": 4717161.1, "date": "2025-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1170010/000117001025000002/0001170010-25-000002-index.htm"}}], "activity": [{"date": "2026-08-19", "net": 1001.0}], "announcements": [{"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001170010-26-000098", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000089", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001170010-26-000084", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001170010-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001170010-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001170010-26-000073", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001355763-26-000005", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001811969-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-24", "title": "FORM 3", "accession": "0001209172-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001170010-26-000069", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001170010-26-000068", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "FORM 4", "accession": "0001170010-26-000067", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-24", "title": "Employee share plan", "accession": "0001170010-26-000060", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001170010-26-000057", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-24", "title": "Quarterly report", "accession": "0001170010-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001170010-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0001170010-26-000051", "price_sensitive": true}], "performance": {"ticker": "KMX", "has_prices": true, "summary": {"n": 41, "avg": -0.004789210832767352, "win_rate": 0.7804878048780488, "best": 0.26286086390275665, "worst": -0.36698944619736695, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-08-19", "score": 0.0, "ref_price": null, "return": null}, {"who": "Chawla Sona", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106780.0, "date": "2026-06-25", "score": 40.9, "ref_price": 52.9, "return": 0.09981096408317583}, {"who": "Shinder Marcella", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29853.739999999998, "date": "2026-06-25", "score": 33.2, "ref_price": 52.9, "return": 0.09981096408317583}, {"who": "ONeil Mark F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 502656.0, "date": "2026-06-24", "score": 50.3, "ref_price": 50.79, "return": 0.14550108289033276}, {"who": "Bensen Peter J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 130500.0, "date": "2026-06-22", "score": 42.1, "ref_price": 52.4, "return": 0.11030534351145041}, {"who": "Barr Keith", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 498247.0, "date": "2026-06-22", "score": 63.3, "ref_price": 52.4, "return": 0.11030534351145041}, {"who": "ONeil Mark F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 499807.36, "date": "2025-10-02", "score": 59.1, "ref_price": 46.07, "return": 0.26286086390275665}, {"who": "STEENROD MITCHELL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 91140.0, "date": "2025-10-02", "score": 39.4, "ref_price": 46.07, "return": 0.26286086390275665}, {"who": "STEENROD MITCHELL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85137.0, "date": "2025-04-24", "score": 38.8, "ref_price": 65.68, "return": -0.11419001218026806}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-13", "score": 0.0, "ref_price": 78.5, "return": -0.2588535031847134}, {"who": "Nash William D", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 501255.6, "date": "2022-12-30", "score": 58.2, "ref_price": 60.89, "return": -0.044506487107899506}, {"who": "ONeil Mark F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 252180.00000000003, "date": "2020-09-30", "score": 57.3, "ref_price": 91.91, "return": -0.36698944619736695}, {"who": "Goodman Shira", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99060.5, "date": "2020-04-17", "score": 39.9, "ref_price": 65.22, "return": -0.10794234897270774}, {"who": "Bensen Peter J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 310600.0, "date": "2018-04-06", "score": 59.9, "ref_price": 60.3, "return": -0.03515754560530676}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 15001.0, "date": "2018-02-09", "score": 0.0, "ref_price": 64.49, "return": -0.0978446270739649}, {"who": "Sen. James M Inhofe", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Inhofe, James M. (Senator)", "amount": 50001.0, "date": "2018-01-25", "score": 0.0, "ref_price": 71.54, "return": -0.18674867207156842}, {"who": "GRAFTON W ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2280.25, "date": "2017-12-29", "score": 21.2, "ref_price": 64.13, "return": -0.09278029003586459}, {"who": "Colberg Alan B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51780.0, "date": "2016-04-12", "score": 35.7, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "BLAYLOCK RONALD E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29680.0, "date": "2013-04-16", "score": 38.1, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 392200.0, "date": "2013-02-13", "score": 49.6, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 393900.0, "date": "2013-02-12", "score": 50.6, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "GANGWAL RAKESH", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1182900.0, "date": "2013-02-07", "score": 66.9, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "GOODMAN SHIRA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33410.0, "date": "2012-10-31", "score": 34.6, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "STEMBERG THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62725.0, "date": "2012-06-28", "score": 37.9, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "STEENROD MITCHELL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25280.0, "date": "2012-06-25", "score": 35.8, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "STEENROD MITCHELL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40387.5, "date": "2011-04-15", "score": 49.4, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "STEENROD MITCHELL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31890.0, "date": "2011-04-04", "score": 48.2, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "STEENROD MITCHELL D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8332.5, "date": "2011-02-01", "score": 26.6, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "STEMBERG THOMAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 106990.0, "date": "2008-10-14", "score": 50.0, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "TIEFEL WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 382096.0, "date": "2007-12-26", "score": 49.9, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "GRAFTON W ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49900.0, "date": "2007-11-02", "score": 38.8, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "TIEFEL WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 425950.0, "date": "2007-10-15", "score": 51.9, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "TIEFEL WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 495688.00000000006, "date": "2007-04-02", "score": 55.8, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "TIEFEL WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 279900.0, "date": "2007-01-11", "score": 50.3, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "GRAFTON W ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20550.0, "date": "2004-09-27", "score": 36.3, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "KELLOGG WILLIAM S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 525000.0, "date": "2004-07-02", "score": 62.7, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "TIEFEL WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 105459.0, "date": "2004-06-25", "score": 51.7, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "GRAFTON W ROBERT", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29650.0, "date": "2004-04-01", "score": 43.9, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "TIEFEL WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59420.0, "date": "2004-01-12", "score": 43.8, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "TIEFEL WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31190.0, "date": "2003-12-18", "score": 38.0, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "LIGON WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 299527.0, "date": "2003-10-21", "score": 54.8, "ref_price": 58.14, "return": 0.000687994496044017}, {"who": "TIEFEL WILLIAM R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 32198.999999999996, "date": "2003-10-20", "score": 40.5, "ref_price": 58.14, "return": 0.000687994496044017}]}, "price_series": [{"date": "2016-08-01", "close": 58.14, "volume": 1226698.0}, {"date": "2016-08-02", "close": 55.57, "volume": 3079239.0}, {"date": "2016-08-03", "close": 56.2, "volume": 2001507.0}, {"date": "2016-08-04", "close": 57.52, "volume": 2649787.0}, {"date": "2016-08-05", "close": 58.85, "volume": 3296179.0}, {"date": "2016-08-08", "close": 58.68, "volume": 1323159.0}, {"date": "2016-08-09", "close": 58.74, "volume": 2154665.0}, {"date": "2016-08-10", "close": 58.36, "volume": 967897.0}, {"date": "2016-08-11", "close": 59.17, "volume": 2089796.0}, {"date": "2016-08-12", "close": 59.56, "volume": 1433362.0}, {"date": "2016-08-15", "close": 60.51, "volume": 1452773.0}, {"date": "2016-08-16", "close": 60.16, "volume": 1181304.0}, {"date": "2016-08-17", "close": 58.82, "volume": 1990309.0}, {"date": "2016-08-18", "close": 59.15, "volume": 3130666.0}, {"date": "2016-08-19", "close": 59.3, "volume": 2963562.0}, {"date": "2016-08-22", "close": 58.93, "volume": 2371242.0}, {"date": "2016-08-23", "close": 59.09, "volume": 1703553.0}, {"date": "2016-08-24", "close": 58.22, "volume": 1311584.0}, {"date": "2016-08-25", "close": 58.38, "volume": 1260942.0}, {"date": "2016-08-26", "close": 58.7, "volume": 1510493.0}, {"date": "2016-08-29", "close": 59.48, "volume": 1039443.0}, {"date": "2016-08-30", "close": 59.5, "volume": 830158.0}, {"date": "2016-08-31", "close": 58.95, "volume": 1471908.0}, {"date": "2016-09-01", "close": 59.01, "volume": 1139066.0}, {"date": "2016-09-02", "close": 60.06, "volume": 1029113.0}, {"date": "2016-09-06", "close": 59.52, "volume": 2411699.0}, {"date": "2016-09-07", "close": 60.6, "volume": 3740857.0}, {"date": "2016-09-08", "close": 60.17, "volume": 1488520.0}, {"date": "2016-09-09", "close": 55.23, "volume": 3490043.0}, {"date": "2016-09-12", "close": 56.8, "volume": 2433020.0}, {"date": "2016-09-13", "close": 56.43, "volume": 1860152.0}, {"date": "2016-09-14", "close": 56.73, "volume": 1285913.0}, {"date": "2016-09-15", "close": 56.9, "volume": 2353182.0}, {"date": "2016-09-16", "close": 56.5, "volume": 4606636.0}, {"date": "2016-09-19", "close": 56.58, "volume": 4379121.0}, {"date": "2016-09-20", "close": 55.76, "volume": 3980777.0}, {"date": "2016-09-21", "close": 54.62, "volume": 5553454.0}, {"date": "2016-09-22", "close": 54.35, "volume": 2636407.0}, {"date": "2016-09-23", "close": 53.74, "volume": 2616640.0}, {"date": "2016-09-26", "close": 53.59, "volume": 2371025.0}, {"date": "2016-09-27", "close": 53.7, "volume": 1545405.0}, {"date": "2016-09-28", "close": 53.12, "volume": 1802415.0}, {"date": "2016-09-29", "close": 52.17, "volume": 1497619.0}, {"date": "2016-09-30", "close": 53.35, "volume": 2289997.0}, {"date": "2016-10-03", "close": 52.52, "volume": 2194819.0}, {"date": "2016-10-04", "close": 51.65, "volume": 2174396.0}, {"date": "2016-10-05", "close": 53.1, "volume": 2837748.0}, {"date": "2016-10-06", "close": 52.78, "volume": 1361970.0}, {"date": "2016-10-07", "close": 52.33, "volume": 1800465.0}, {"date": "2016-10-10", "close": 52.64, "volume": 974932.0}, {"date": "2016-10-11", "close": 51.14, "volume": 1932918.0}, {"date": "2016-10-12", "close": 51.6, "volume": 1689638.0}, {"date": "2016-10-13", "close": 51.51, "volume": 1603959.0}, {"date": "2016-10-14", "close": 51.25, "volume": 2190185.0}, {"date": "2016-10-17", "close": 51.11, "volume": 1432155.0}, {"date": "2016-10-18", "close": 51.04, "volume": 2122544.0}, {"date": "2016-10-19", "close": 51.76, "volume": 1254643.0}, {"date": "2016-10-20", "close": 50.83, "volume": 2469251.0}, {"date": "2016-10-21", "close": 50.05, "volume": 2866737.0}, {"date": "2016-10-24", "close": 51.5, "volume": 4061216.0}, {"date": "2016-10-25", "close": 50.93, "volume": 1877631.0}, {"date": "2016-10-26", "close": 51.54, "volume": 2474659.0}, {"date": "2016-10-27", "close": 50.59, "volume": 2881004.0}, {"date": "2016-10-28", "close": 49.77, "volume": 3639948.0}, {"date": "2016-10-31", "close": 49.94, "volume": 1813181.0}, {"date": "2016-11-01", "close": 48.65, "volume": 2226637.0}, {"date": "2016-11-02", "close": 48.73, "volume": 1743567.0}, {"date": "2016-11-03", "close": 49.62, "volume": 2777144.0}, {"date": "2016-11-04", "close": 50.51, "volume": 3398884.0}, {"date": "2016-11-07", "close": 51.51, "volume": 2654831.0}, {"date": "2016-11-08", "close": 48.68, "volume": 4727840.0}, {"date": "2016-11-09", "close": 50.62, "volume": 3231823.0}, {"date": "2016-11-10", "close": 52.73, "volume": 3013440.0}, {"date": "2016-11-11", "close": 54.78, "volume": 3068050.0}, {"date": "2016-11-14", "close": 56.89, "volume": 4188571.0}, {"date": "2016-11-15", "close": 56.24, "volume": 3479434.0}, {"date": "2016-11-16", "close": 56.0, "volume": 2019271.0}, {"date": "2016-11-17", "close": 55.7, "volume": 1998260.0}, {"date": "2016-11-18", "close": 55.23, "volume": 1697280.0}, {"date": "2016-11-21", "close": 56.57, "volume": 1736887.0}, {"date": "2016-11-22", "close": 57.8, "volume": 1797496.0}, {"date": "2016-11-23", "close": 58.4, "volume": 1383478.0}, {"date": "2016-11-25", "close": 58.38, "volume": 455528.0}, {"date": "2016-11-28", "close": 57.37, "volume": 1406851.0}, {"date": "2016-11-29", "close": 57.51, "volume": 1141598.0}, {"date": "2016-11-30", "close": 57.79, "volume": 1408609.0}, {"date": "2016-12-01", "close": 59.1, "volume": 2332673.0}, {"date": "2016-12-02", "close": 57.99, "volume": 2162841.0}, {"date": "2016-12-05", "close": 58.08, "volume": 1956660.0}, {"date": "2016-12-06", "close": 60.5, "volume": 2160323.0}, {"date": "2016-12-07", "close": 62.8, "volume": 2005507.0}, {"date": "2016-12-08", "close": 64.16, "volume": 2630071.0}, {"date": "2016-12-09", "close": 62.8, "volume": 2252321.0}, {"date": "2016-12-12", "close": 62.8, "volume": 3030465.0}, {"date": "2016-12-13", "close": 61.93, "volume": 2314741.0}, {"date": "2016-12-14", "close": 61.42, "volume": 2280587.0}, {"date": "2016-12-15", "close": 62.82, "volume": 1879981.0}, {"date": "2016-12-16", "close": 62.15, "volume": 2804943.0}, {"date": "2016-12-19", "close": 62.36, "volume": 3333614.0}, {"date": "2016-12-20", "close": 66.16, "volume": 4929420.0}, {"date": "2016-12-21", "close": 66.0, "volume": 2365035.0}, {"date": "2016-12-22", "close": 64.06, "volume": 2333813.0}, {"date": "2016-12-23", "close": 64.04, "volume": 1070049.0}, {"date": "2016-12-27", "close": 64.31, "volume": 1216092.0}, {"date": "2016-12-28", "close": 63.79, "volume": 1695852.0}, {"date": "2016-12-29", "close": 63.9, "volume": 1098873.0}, {"date": "2016-12-30", "close": 64.39, "volume": 1811519.0}, {"date": "2017-01-03", "close": 64.82, "volume": 2302606.0}, {"date": "2017-01-04", "close": 66.76, "volume": 3485940.0}, {"date": "2017-01-05", "close": 66.38, "volume": 2052177.0}, {"date": "2017-01-06", "close": 65.4, "volume": 1277417.0}, {"date": "2017-01-09", "close": 65.19, "volume": 1557353.0}, {"date": "2017-01-10", "close": 65.68, "volume": 2462390.0}, {"date": "2017-01-11", "close": 66.89, "volume": 2431931.0}, {"date": "2017-01-12", "close": 66.81, "volume": 1278191.0}, {"date": "2017-01-13", "close": 67.17, "volume": 1063040.0}, {"date": "2017-01-17", "close": 66.47, "volume": 1402518.0}, {"date": "2017-01-18", "close": 65.68, "volume": 2267564.0}, {"date": "2017-01-19", "close": 66.47, "volume": 1994852.0}, {"date": "2017-01-20", "close": 66.65, "volume": 1306557.0}, {"date": "2017-01-23", "close": 67.13, "volume": 1768808.0}, {"date": "2017-01-24", "close": 68.21, "volume": 2608697.0}, {"date": "2017-01-25", "close": 68.2, "volume": 2866913.0}, {"date": "2017-01-26", "close": 67.67, "volume": 1622716.0}, {"date": "2017-01-27", "close": 67.46, "volume": 1084433.0}, {"date": "2017-01-30", "close": 66.89, "volume": 2534460.0}, {"date": "2017-01-31", "close": 66.71, "volume": 3275669.0}, {"date": "2017-02-01", "close": 65.19, "volume": 2931719.0}, {"date": "2017-02-02", "close": 65.0, "volume": 1689935.0}, {"date": "2017-02-03", "close": 65.69, "volume": 1428377.0}, {"date": "2017-02-06", "close": 65.11, "volume": 1340321.0}, {"date": "2017-02-07", "close": 65.83, "volume": 1669370.0}, {"date": "2017-02-08", "close": 66.76, "volume": 2276220.0}, {"date": "2017-02-09", "close": 67.44, "volume": 1432574.0}, {"date": "2017-02-10", "close": 67.54, "volume": 1530924.0}, {"date": "2017-02-13", "close": 67.5, "volume": 1437186.0}, {"date": "2017-02-14", "close": 68.22, "volume": 1308612.0}, {"date": "2017-02-15", "close": 68.6, "volume": 1793110.0}, {"date": "2017-02-16", "close": 68.28, "volume": 1606836.0}, {"date": "2017-02-17", "close": 67.02, "volume": 2383545.0}, {"date": "2017-02-21", "close": 68.25, "volume": 1658161.0}, {"date": "2017-02-22", "close": 67.55, "volume": 1453399.0}, {"date": "2017-02-23", "close": 66.07, "volume": 1368582.0}, {"date": "2017-02-24", "close": 65.83, "volume": 1961204.0}, {"date": "2017-02-27", "close": 66.07, "volume": 1397743.0}, {"date": "2017-02-28", "close": 64.54, "volume": 3043041.0}, {"date": "2017-03-01", "close": 65.18, "volume": 6525326.0}, {"date": "2017-03-02", "close": 65.03, "volume": 1833065.0}, {"date": "2017-03-03", "close": 64.87, "volume": 1946013.0}, {"date": "2017-03-06", "close": 63.9, "volume": 1760199.0}, {"date": "2017-03-07", "close": 63.81, "volume": 1882047.0}, {"date": "2017-03-08", "close": 64.61, "volume": 1348175.0}, {"date": "2017-03-09", "close": 63.77, "volume": 1266559.0}, {"date": "2017-03-10", "close": 64.2, "volume": 1139221.0}, {"date": "2017-03-13", "close": 63.39, "volume": 1667718.0}, {"date": "2017-03-14", "close": 62.98, "volume": 2547892.0}, {"date": "2017-03-15", "close": 63.51, "volume": 2689321.0}, {"date": "2017-03-16", "close": 63.54, "volume": 1756135.0}, {"date": "2017-03-17", "close": 61.69, "volume": 4293336.0}, {"date": "2017-03-20", "close": 61.17, "volume": 2541552.0}, {"date": "2017-03-21", "close": 59.47, "volume": 3509468.0}, {"date": "2017-03-22", "close": 60.07, "volume": 2668588.0}, {"date": "2017-03-23", "close": 60.04, "volume": 1862775.0}, {"date": "2017-03-24", "close": 59.6, "volume": 1410307.0}, {"date": "2017-03-27", "close": 58.87, "volume": 2728279.0}, {"date": "2017-03-28", "close": 59.76, "volume": 2984319.0}, {"date": "2017-03-29", "close": 60.05, "volume": 1489706.0}, {"date": "2017-03-30", "close": 60.06, "volume": 1355031.0}, {"date": "2017-03-31", "close": 59.22, "volume": 3993208.0}, {"date": "2017-04-03", "close": 56.67, "volume": 5489857.0}, {"date": "2017-04-04", "close": 55.82, "volume": 5023417.0}, {"date": "2017-04-05", "close": 56.66, "volume": 7988338.0}, {"date": "2017-04-06", "close": 58.0, "volume": 11000640.0}, {"date": "2017-04-07", "close": 56.5, "volume": 7366181.0}, {"date": "2017-04-10", "close": 57.11, "volume": 3355816.0}, {"date": "2017-04-11", "close": 57.24, "volume": 2400703.0}, {"date": "2017-04-12", "close": 56.24, "volume": 1620257.0}, {"date": "2017-04-13", "close": 55.37, "volume": 1926168.0}, {"date": "2017-04-17", "close": 56.13, "volume": 1687469.0}, {"date": "2017-04-18", "close": 55.61, "volume": 2083282.0}, {"date": "2017-04-19", "close": 57.17, "volume": 3641927.0}, {"date": "2017-04-20", "close": 58.8, "volume": 3301794.0}, {"date": "2017-04-21", "close": 58.31, "volume": 2821182.0}, {"date": "2017-04-24", "close": 59.69, "volume": 2571234.0}, {"date": "2017-04-25", "close": 58.74, "volume": 3043090.0}, {"date": "2017-04-26", "close": 59.96, "volume": 4056398.0}, {"date": "2017-04-27", "close": 60.08, "volume": 2006251.0}, {"date": "2017-04-28", "close": 58.5, "volume": 3722194.0}, {"date": "2017-05-01", "close": 58.15, "volume": 2152439.0}, {"date": "2017-05-02", "close": 57.88, "volume": 3104691.0}, {"date": "2017-05-03", "close": 58.52, "volume": 2088804.0}, {"date": "2017-05-04", "close": 58.71, "volume": 1714026.0}, {"date": "2017-05-05", "close": 59.71, "volume": 2180181.0}, {"date": "2017-05-08", "close": 60.28, "volume": 2641479.0}, {"date": "2017-05-09", "close": 60.28, "volume": 2184799.0}, {"date": "2017-05-10", "close": 59.93, "volume": 1469517.0}, {"date": "2017-05-11", "close": 59.28, "volume": 1741123.0}, {"date": "2017-05-12", "close": 59.39, "volume": 1909681.0}, {"date": "2017-05-15", "close": 61.14, "volume": 3130239.0}, {"date": "2017-05-16", "close": 61.66, "volume": 3306212.0}, {"date": "2017-05-17", "close": 60.02, "volume": 3084716.0}, {"date": "2017-05-18", "close": 63.71, "volume": 7334537.0}, {"date": "2017-05-19", "close": 64.75, "volume": 2533112.0}, {"date": "2017-05-22", "close": 65.03, "volume": 1802163.0}, {"date": "2017-05-23", "close": 64.49, "volume": 1986691.0}, {"date": "2017-05-24", "close": 64.51, "volume": 1944381.0}, {"date": "2017-05-25", "close": 64.69, "volume": 1736325.0}, {"date": "2017-05-26", "close": 64.72, "volume": 1292956.0}, {"date": "2017-05-30", "close": 63.54, "volume": 1662251.0}, {"date": "2017-05-31", "close": 62.83, "volume": 2505410.0}, {"date": "2017-06-01", "close": 63.93, "volume": 2706592.0}, {"date": "2017-06-02", "close": 63.6, "volume": 1773718.0}, {"date": "2017-06-05", "close": 62.59, "volume": 2609574.0}, {"date": "2017-06-06", "close": 61.64, "volume": 2573916.0}, {"date": "2017-06-07", "close": 62.47, "volume": 2444498.0}, {"date": "2017-06-08", "close": 60.76, "volume": 2782170.0}, {"date": "2017-06-09", "close": 59.61, "volume": 3397694.0}, {"date": "2017-06-12", "close": 60.8, "volume": 2595120.0}, {"date": "2017-06-13", "close": 61.63, "volume": 2618644.0}, {"date": "2017-06-14", "close": 61.83, "volume": 1552296.0}, {"date": "2017-06-15", "close": 61.55, "volume": 2221606.0}, {"date": "2017-06-16", "close": 60.69, "volume": 3032109.0}, {"date": "2017-06-19", "close": 61.65, "volume": 4013490.0}, {"date": "2017-06-20", "close": 59.26, "volume": 5643608.0}, {"date": "2017-06-21", "close": 59.74, "volume": 11717360.0}, {"date": "2017-06-22", "close": 62.5, "volume": 6826870.0}, {"date": "2017-06-23", "close": 61.71, "volume": 3205466.0}, {"date": "2017-06-26", "close": 63.38, "volume": 3068388.0}, {"date": "2017-06-27", "close": 63.1, "volume": 1818515.0}, {"date": "2017-06-28", "close": 62.09, "volume": 2867181.0}, {"date": "2017-06-29", "close": 62.26, "volume": 1473041.0}, {"date": "2017-06-30", "close": 63.06, "volume": 2035525.0}, {"date": "2017-07-03", "close": 63.74, "volume": 1320904.0}, {"date": "2017-07-05", "close": 63.37, "volume": 2196914.0}, {"date": "2017-07-06", "close": 63.51, "volume": 2096649.0}, {"date": "2017-07-07", "close": 63.95, "volume": 2051745.0}, {"date": "2017-07-10", "close": 64.2, "volume": 1777320.0}, {"date": "2017-07-11", "close": 63.67, "volume": 1618095.0}, {"date": "2017-07-12", "close": 64.2, "volume": 1709468.0}, {"date": "2017-07-13", "close": 65.03, "volume": 1660095.0}, {"date": "2017-07-14", "close": 64.42, "volume": 1367884.0}, {"date": "2017-07-17", "close": 65.03, "volume": 1155952.0}, {"date": "2017-07-18", "close": 64.74, "volume": 1622633.0}, {"date": "2017-07-19", "close": 64.83, "volume": 1201827.0}, {"date": "2017-07-20", "close": 64.38, "volume": 1120445.0}, {"date": "2017-07-21", "close": 66.09, "volume": 2720285.0}, {"date": "2017-07-24", "close": 65.7, "volume": 1528416.0}, {"date": "2017-07-25", "close": 66.18, "volume": 2211270.0}, {"date": "2017-07-26", "close": 66.73, "volume": 1840934.0}, {"date": "2017-07-27", "close": 66.48, "volume": 1294068.0}, {"date": "2017-07-28", "close": 66.79, "volume": 1002473.0}, {"date": "2017-07-31", "close": 66.25, "volume": 1185525.0}, {"date": "2017-08-01", "close": 66.65, "volume": 1302450.0}, {"date": "2017-08-02", "close": 65.72, "volume": 1352654.0}, {"date": "2017-08-03", "close": 65.54, "volume": 932019.0}, {"date": "2017-08-04", "close": 65.72, "volume": 1077651.0}, {"date": "2017-08-07", "close": 65.83, "volume": 1009129.0}, {"date": "2017-08-08", "close": 64.87, "volume": 1019596.0}, {"date": "2017-08-09", "close": 65.23, "volume": 1156552.0}, {"date": "2017-08-10", "close": 63.93, "volume": 1567397.0}, {"date": "2017-08-11", "close": 64.42, "volume": 944295.0}, {"date": "2017-08-14", "close": 64.92, "volume": 916910.0}, {"date": "2017-08-15", "close": 64.46, "volume": 1351215.0}, {"date": "2017-08-16", "close": 64.82, "volume": 1203212.0}, {"date": "2017-08-17", "close": 63.97, "volume": 1132784.0}, {"date": "2017-08-18", "close": 63.97, "volume": 1230378.0}, {"date": "2017-08-21", "close": 64.14, "volume": 1307778.0}, {"date": "2017-08-22", "close": 63.85, "volume": 1668339.0}, {"date": "2017-08-23", "close": 64.05, "volume": 1090167.0}, {"date": "2017-08-24", "close": 63.73, "volume": 889234.0}, {"date": "2017-08-25", "close": 64.39, "volume": 1551315.0}, {"date": "2017-08-28", "close": 63.48, "volume": 1516683.0}, {"date": "2017-08-29", "close": 63.56, "volume": 1896776.0}, {"date": "2017-08-30", "close": 65.99, "volume": 1709682.0}, {"date": "2017-08-31", "close": 67.15, "volume": 2155502.0}, {"date": "2017-09-01", "close": 68.12, "volume": 2307814.0}, {"date": "2017-09-05", "close": 69.02, "volume": 2158526.0}, {"date": "2017-09-06", "close": 69.08, "volume": 1514975.0}, {"date": "2017-09-07", "close": 68.34, "volume": 1589058.0}, {"date": "2017-09-08", "close": 68.47, "volume": 1628202.0}, {"date": "2017-09-11", "close": 68.5, "volume": 1181555.0}, {"date": "2017-09-12", "close": 68.35, "volume": 1484686.0}, {"date": "2017-09-13", "close": 69.09, "volume": 2463621.0}, {"date": "2017-09-14", "close": 69.46, "volume": 1544311.0}, {"date": "2017-09-15", "close": 68.08, "volume": 3200891.0}, {"date": "2017-09-18", "close": 68.34, "volume": 2110127.0}, {"date": "2017-09-19", "close": 68.46, "volume": 1873788.0}, {"date": "2017-09-20", "close": 68.67, "volume": 1640340.0}, {"date": "2017-09-21", "close": 68.84, "volume": 2709484.0}, {"date": "2017-09-22", "close": 74.19, "volume": 8937207.0}, {"date": "2017-09-25", "close": 74.29, "volume": 3214053.0}, {"date": "2017-09-26", "close": 73.59, "volume": 3638392.0}, {"date": "2017-09-27", "close": 75.35, "volume": 2866077.0}, {"date": "2017-09-28", "close": 75.93, "volume": 1911188.0}, {"date": "2017-09-29", "close": 75.81, "volume": 1399870.0}, {"date": "2017-10-02", "close": 76.59, "volume": 1593218.0}, {"date": "2017-10-03", "close": 76.33, "volume": 1730879.0}, {"date": "2017-10-04", "close": 76.45, "volume": 1627088.0}, {"date": "2017-10-05", "close": 76.37, "volume": 2142668.0}, {"date": "2017-10-06", "close": 76.81, "volume": 1297960.0}, {"date": "2017-10-09", "close": 76.18, "volume": 1045816.0}, {"date": "2017-10-10", "close": 76.23, "volume": 1305279.0}, {"date": "2017-10-11", "close": 76.06, "volume": 1313351.0}, {"date": "2017-10-12", "close": 75.7, "volume": 1528633.0}, {"date": "2017-10-13", "close": 75.44, "volume": 927352.0}, {"date": "2017-10-16", "close": 75.46, "volume": 1470031.0}, {"date": "2017-10-17", "close": 75.37, "volume": 1190587.0}, {"date": "2017-10-18", "close": 75.26, "volume": 1057691.0}, {"date": "2017-10-19", "close": 74.84, "volume": 1027351.0}, {"date": "2017-10-20", "close": 75.14, "volume": 1144094.0}, {"date": "2017-10-23", "close": 74.39, "volume": 1096798.0}, {"date": "2017-10-24", "close": 74.78, "volume": 1349811.0}, {"date": "2017-10-25", "close": 74.17, "volume": 1487196.0}, {"date": "2017-10-26", "close": 74.86, "volume": 1319743.0}, {"date": "2017-10-27", "close": 74.36, "volume": 1128506.0}, {"date": "2017-10-30", "close": 74.95, "volume": 847122.0}, {"date": "2017-10-31", "close": 75.1, "volume": 1135762.0}, {"date": "2017-11-01", "close": 74.46, "volume": 1034514.0}, {"date": "2017-11-02", "close": 75.98, "volume": 1270681.0}, {"date": "2017-11-03", "close": 75.19, "volume": 699156.0}, {"date": "2017-11-06", "close": 74.91, "volume": 720078.0}, {"date": "2017-11-07", "close": 73.42, "volume": 1600086.0}, {"date": "2017-11-08", "close": 73.44, "volume": 1357853.0}, {"date": "2017-11-09", "close": 72.18, "volume": 1453467.0}, {"date": "2017-11-10", "close": 72.68, "volume": 1336660.0}, {"date": "2017-11-13", "close": 72.35, "volume": 1337530.0}, {"date": "2017-11-14", "close": 70.94, "volume": 2538784.0}, {"date": "2017-11-15", "close": 70.72, "volume": 2151339.0}, {"date": "2017-11-16", "close": 70.55, "volume": 1643182.0}, {"date": "2017-11-17", "close": 69.45, "volume": 2627179.0}, {"date": "2017-11-20", "close": 69.62, "volume": 2879429.0}, {"date": "2017-11-21", "close": 68.75, "volume": 2245405.0}, {"date": "2017-11-22", "close": 67.99, "volume": 4742335.0}, {"date": "2017-11-24", "close": 68.05, "volume": 1226091.0}, {"date": "2017-11-27", "close": 67.87, "volume": 1487825.0}, {"date": "2017-11-28", "close": 67.46, "volume": 3213255.0}, {"date": "2017-11-29", "close": 68.5, "volume": 3608435.0}, {"date": "2017-11-30", "close": 68.91, "volume": 1982675.0}, {"date": "2017-12-01", "close": 68.38, "volume": 1553468.0}, {"date": "2017-12-04", "close": 70.71, "volume": 2748371.0}, {"date": "2017-12-05", "close": 67.72, "volume": 3143354.0}, {"date": "2017-12-06", "close": 66.55, "volume": 2298268.0}, {"date": "2017-12-07", "close": 66.97, "volume": 1828629.0}, {"date": "2017-12-08", "close": 67.48, "volume": 1611750.0}, {"date": "2017-12-11", "close": 67.97, "volume": 1098162.0}, {"date": "2017-12-12", "close": 66.86, "volume": 1379637.0}, {"date": "2017-12-13", "close": 67.47, "volume": 1614619.0}, {"date": "2017-12-14", "close": 67.09, "volume": 2387062.0}, {"date": "2017-12-15", "close": 67.73, "volume": 2828779.0}, {"date": "2017-12-18", "close": 68.52, "volume": 2270306.0}, {"date": "2017-12-19", "close": 67.85, "volume": 3865981.0}, {"date": "2017-12-20", "close": 68.47, "volume": 4609061.0}, {"date": "2017-12-21", "close": 66.0, "volume": 6281839.0}, {"date": "2017-12-22", "close": 65.23, "volume": 2431030.0}, {"date": "2017-12-26", "close": 65.55, "volume": 1882557.0}, {"date": "2017-12-27", "close": 64.91, "volume": 1501418.0}, {"date": "2017-12-28", "close": 64.81, "volume": 1338396.0}, {"date": "2017-12-29", "close": 64.13, "volume": 1431293.0}, {"date": "2018-01-02", "close": 64.76, "volume": 2713455.0}, {"date": "2018-01-03", "close": 66.94, "volume": 4195850.0}, {"date": "2018-01-04", "close": 68.25, "volume": 4086190.0}, {"date": "2018-01-05", "close": 71.04, "volume": 3796983.0}, {"date": "2018-01-08", "close": 70.05, "volume": 3627348.0}, {"date": "2018-01-09", "close": 69.8, "volume": 2361888.0}, {"date": "2018-01-10", "close": 70.3, "volume": 2131867.0}, {"date": "2018-01-11", "close": 71.91, "volume": 1936286.0}, {"date": "2018-01-12", "close": 72.33, "volume": 1904857.0}, {"date": "2018-01-16", "close": 71.33, "volume": 1520516.0}, {"date": "2018-01-17", "close": 69.84, "volume": 1659252.0}, {"date": "2018-01-18", "close": 70.54, "volume": 1159503.0}, {"date": "2018-01-19", "close": 70.58, "volume": 1199940.0}, {"date": "2018-01-22", "close": 71.49, "volume": 1767521.0}, {"date": "2018-01-23", "close": 70.54, "volume": 1643654.0}, {"date": "2018-01-24", "close": 70.95, "volume": 1345194.0}, {"date": "2018-01-25", "close": 71.54, "volume": 1347600.0}, {"date": "2018-01-26", "close": 72.42, "volume": 1104560.0}, {"date": "2018-01-29", "close": 72.36, "volume": 1387316.0}, {"date": "2018-01-30", "close": 71.82, "volume": 2077706.0}, {"date": "2018-01-31", "close": 71.37, "volume": 2280179.0}, {"date": "2018-02-01", "close": 70.81, "volume": 1266309.0}, {"date": "2018-02-02", "close": 68.75, "volume": 2090244.0}, {"date": "2018-02-05", "close": 64.82, "volume": 6205920.0}, {"date": "2018-02-06", "close": 65.32, "volume": 3740026.0}, {"date": "2018-02-07", "close": 65.4, "volume": 1880342.0}, {"date": "2018-02-08", "close": 64.34, "volume": 3096613.0}, {"date": "2018-02-09", "close": 64.49, "volume": 3080087.0}, {"date": "2018-02-12", "close": 65.66, "volume": 1471393.0}, {"date": "2018-02-13", "close": 63.39, "volume": 2662421.0}, {"date": "2018-02-14", "close": 63.78, "volume": 2731569.0}, {"date": "2018-02-15", "close": 64.33, "volume": 3921393.0}, {"date": "2018-02-16", "close": 64.43, "volume": 1445850.0}, {"date": "2018-02-20", "close": 63.31, "volume": 1926949.0}, {"date": "2018-02-21", "close": 60.98, "volume": 3071580.0}, {"date": "2018-02-22", "close": 61.04, "volume": 1552278.0}, {"date": "2018-02-23", "close": 62.76, "volume": 1511284.0}, {"date": "2018-02-26", "close": 62.89, "volume": 1053947.0}, {"date": "2018-02-27", "close": 62.04, "volume": 1475312.0}, {"date": "2018-02-28", "close": 61.92, "volume": 1815175.0}, {"date": "2018-03-01", "close": 60.06, "volume": 2078306.0}, {"date": "2018-03-02", "close": 59.97, "volume": 2130394.0}, {"date": "2018-03-05", "close": 60.46, "volume": 4779976.0}, {"date": "2018-03-06", "close": 61.49, "volume": 2105189.0}, {"date": "2018-03-07", "close": 60.72, "volume": 1670039.0}, {"date": "2018-03-08", "close": 60.76, "volume": 1081830.0}, {"date": "2018-03-09", "close": 62.43, "volume": 1788034.0}, {"date": "2018-03-12", "close": 62.5, "volume": 1680601.0}, {"date": "2018-03-13", "close": 62.62, "volume": 2322727.0}, {"date": "2018-03-14", "close": 62.8, "volume": 1652805.0}, {"date": "2018-03-15", "close": 62.17, "volume": 1297371.0}, {"date": "2018-03-16", "close": 62.87, "volume": 1992712.0}, {"date": "2018-03-19", "close": 62.49, "volume": 2204444.0}, {"date": "2018-03-20", "close": 61.93, "volume": 2199132.0}, {"date": "2018-03-21", "close": 61.51, "volume": 1528464.0}, {"date": "2018-03-22", "close": 60.0, "volume": 1924706.0}, {"date": "2018-03-23", "close": 59.36, "volume": 1672758.0}, {"date": "2018-03-26", "close": 60.59, "volume": 1327790.0}, {"date": "2018-03-27", "close": 59.75, "volume": 3134906.0}, {"date": "2018-03-28", "close": 60.64, "volume": 2505068.0}, {"date": "2018-03-29", "close": 61.94, "volume": 2180572.0}, {"date": "2018-04-02", "close": 59.92, "volume": 2745365.0}, {"date": "2018-04-03", "close": 59.96, "volume": 3318334.0}, {"date": "2018-04-04", "close": 62.73, "volume": 5086275.0}, {"date": "2018-04-05", "close": 62.24, "volume": 2820160.0}, {"date": "2018-04-06", "close": 60.3, "volume": 2296676.0}, {"date": "2018-04-09", "close": 58.77, "volume": 2804495.0}, {"date": "2018-04-10", "close": 60.82, "volume": 2354303.0}, {"date": "2018-04-11", "close": 60.5, "volume": 1433555.0}, {"date": "2018-04-12", "close": 61.0, "volume": 2121409.0}, {"date": "2018-04-13", "close": 61.72, "volume": 2873709.0}, {"date": "2018-04-16", "close": 62.0, "volume": 1237727.0}, {"date": "2018-04-17", "close": 62.97, "volume": 1344387.0}, {"date": "2018-04-18", "close": 63.27, "volume": 1550393.0}, {"date": "2018-04-19", "close": 62.57, "volume": 1308982.0}, {"date": "2018-04-20", "close": 61.16, "volume": 1388115.0}, {"date": "2018-04-23", "close": 61.36, "volume": 1230382.0}, {"date": "2018-04-24", "close": 61.32, "volume": 1581017.0}, {"date": "2018-04-25", "close": 62.09, "volume": 1292557.0}, {"date": "2018-04-26", "close": 62.09, "volume": 1214979.0}, {"date": "2018-04-27", "close": 62.86, "volume": 1460144.0}, {"date": "2018-04-30", "close": 62.5, "volume": 1107248.0}, {"date": "2018-05-01", "close": 63.54, "volume": 1299208.0}, {"date": "2018-05-02", "close": 63.52, "volume": 1250115.0}, {"date": "2018-05-03", "close": 63.32, "volume": 1139086.0}, {"date": "2018-05-04", "close": 64.96, "volume": 1214356.0}, {"date": "2018-05-07", "close": 64.17, "volume": 1704991.0}, {"date": "2018-05-08", "close": 63.15, "volume": 2056348.0}, {"date": "2018-05-09", "close": 64.11, "volume": 1440811.0}, {"date": "2018-05-10", "close": 63.28, "volume": 1757246.0}, {"date": "2018-05-11", "close": 63.8, "volume": 1192047.0}, {"date": "2018-05-14", "close": 64.78, "volume": 1648003.0}, {"date": "2018-05-15", "close": 65.0, "volume": 1509125.0}, {"date": "2018-05-16", "close": 65.9, "volume": 1643746.0}, {"date": "2018-05-17", "close": 66.72, "volume": 1253488.0}, {"date": "2018-05-18", "close": 65.87, "volume": 1240418.0}, {"date": "2018-05-21", "close": 66.47, "volume": 901334.0}, {"date": "2018-05-22", "close": 65.16, "volume": 1143414.0}, {"date": "2018-05-23", "close": 66.02, "volume": 2565954.0}, {"date": "2018-05-24", "close": 66.81, "volume": 1483947.0}, {"date": "2018-05-25", "close": 67.28, "volume": 1536641.0}, {"date": "2018-05-29", "close": 68.27, "volume": 2019723.0}, {"date": "2018-05-30", "close": 69.25, "volume": 1443320.0}, {"date": "2018-05-31", "close": 68.92, "volume": 1114147.0}, {"date": "2018-06-01", "close": 69.89, "volume": 1473321.0}, {"date": "2018-06-04", "close": 71.45, "volume": 1514891.0}, {"date": "2018-06-05", "close": 71.62, "volume": 1548948.0}, {"date": "2018-06-06", "close": 72.62, "volume": 2158297.0}, {"date": "2018-06-07", "close": 73.08, "volume": 1139282.0}, {"date": "2018-06-08", "close": 73.79, "volume": 1400207.0}, {"date": "2018-06-11", "close": 73.82, "volume": 1345679.0}, {"date": "2018-06-12", "close": 73.85, "volume": 1990202.0}, {"date": "2018-06-13", "close": 73.09, "volume": 1991421.0}, {"date": "2018-06-14", "close": 73.22, "volume": 1273659.0}, {"date": "2018-06-15", "close": 72.39, "volume": 3371814.0}, {"date": "2018-06-18", "close": 72.4, "volume": 3120993.0}, {"date": "2018-06-19", "close": 72.75, "volume": 1619364.0}, {"date": "2018-06-20", "close": 72.77, "volume": 1292092.0}, {"date": "2018-06-21", "close": 71.05, "volume": 3181083.0}, {"date": "2018-06-22", "close": 80.19, "volume": 12857000.0}, {"date": "2018-06-25", "close": 76.72, "volume": 3384739.0}, {"date": "2018-06-26", "close": 75.39, "volume": 3008541.0}, {"date": "2018-06-27", "close": 74.31, "volume": 1514707.0}, {"date": "2018-06-28", "close": 73.45, "volume": 2601699.0}, {"date": "2018-06-29", "close": 72.87, "volume": 1593749.0}, {"date": "2018-07-02", "close": 73.74, "volume": 2116068.0}, {"date": "2018-07-03", "close": 74.2, "volume": 928642.0}, {"date": "2018-07-05", "close": 76.11, "volume": 2152025.0}, {"date": "2018-07-06", "close": 76.41, "volume": 1220769.0}, {"date": "2018-07-09", "close": 76.6, "volume": 1153227.0}, {"date": "2018-07-10", "close": 76.54, "volume": 2248522.0}, {"date": "2018-07-11", "close": 75.72, "volume": 1047082.0}, {"date": "2018-07-12", "close": 76.57, "volume": 1103484.0}, {"date": "2018-07-13", "close": 76.92, "volume": 1007435.0}, {"date": "2018-07-16", "close": 77.25, "volume": 1261311.0}, {"date": "2018-07-17", "close": 77.67, "volume": 655142.0}, {"date": "2018-07-18", "close": 77.37, "volume": 1102430.0}, {"date": "2018-07-19", "close": 77.7, "volume": 913318.0}, {"date": "2018-07-20", "close": 77.14, "volume": 1122984.0}, {"date": "2018-07-23", "close": 77.71, "volume": 1095467.0}, {"date": "2018-07-24", "close": 75.6, "volume": 1465258.0}, {"date": "2018-07-25", "close": 75.2, "volume": 1105619.0}, {"date": "2018-07-26", "close": 75.37, "volume": 1090532.0}, {"date": "2018-07-27", "close": 74.82, "volume": 933233.0}, {"date": "2018-07-30", "close": 75.09, "volume": 1131097.0}, {"date": "2018-07-31", "close": 74.68, "volume": 1296187.0}, {"date": "2018-08-01", "close": 73.23, "volume": 1458313.0}, {"date": "2018-08-02", "close": 73.3, "volume": 992539.0}, {"date": "2018-08-03", "close": 74.69, "volume": 1699051.0}, {"date": "2018-08-06", "close": 75.45, "volume": 1190758.0}, {"date": "2018-08-07", "close": 75.58, "volume": 1656846.0}, {"date": "2018-08-08", "close": 74.93, "volume": 995906.0}, {"date": "2018-08-09", "close": 74.17, "volume": 1120835.0}, {"date": "2018-08-10", "close": 73.08, "volume": 1198980.0}, {"date": "2018-08-13", "close": 72.39, "volume": 1201896.0}, {"date": "2018-08-14", "close": 72.84, "volume": 1135926.0}, {"date": "2018-08-15", "close": 72.76, "volume": 1090295.0}, {"date": "2018-08-16", "close": 72.8, "volume": 804344.0}, {"date": "2018-08-17", "close": 73.63, "volume": 793855.0}, {"date": "2018-08-20", "close": 74.8, "volume": 1157728.0}, {"date": "2018-08-21", "close": 75.82, "volume": 876215.0}, {"date": "2018-08-22", "close": 75.34, "volume": 720451.0}, {"date": "2018-08-23", "close": 75.03, "volume": 533974.0}, {"date": "2018-08-24", "close": 75.49, "volume": 733605.0}, {"date": "2018-08-27", "close": 76.67, "volume": 1198787.0}, {"date": "2018-08-28", "close": 77.12, "volume": 873383.0}, {"date": "2018-08-29", "close": 77.68, "volume": 1069105.0}, {"date": "2018-08-30", "close": 77.21, "volume": 720711.0}, {"date": "2018-08-31", "close": 78.05, "volume": 1105618.0}, {"date": "2018-09-04", "close": 78.85, "volume": 1661391.0}, {"date": "2018-09-05", "close": 78.86, "volume": 1614313.0}, {"date": "2018-09-06", "close": 78.24, "volume": 1012541.0}, {"date": "2018-09-07", "close": 78.86, "volume": 896298.0}, {"date": "2018-09-10", "close": 79.94, "volume": 1335937.0}, {"date": "2018-09-11", "close": 80.61, "volume": 1341999.0}, {"date": "2018-09-12", "close": 80.68, "volume": 738965.0}, {"date": "2018-09-13", "close": 80.18, "volume": 765836.0}, {"date": "2018-09-14", "close": 80.52, "volume": 718459.0}, {"date": "2018-09-17", "close": 79.85, "volume": 775828.0}, {"date": "2018-09-18", "close": 78.06, "volume": 1926108.0}, {"date": "2018-09-19", "close": 78.57, "volume": 1000299.0}, {"date": "2018-09-20", "close": 78.45, "volume": 1151048.0}, {"date": "2018-09-21", "close": 78.17, "volume": 2156764.0}, {"date": "2018-09-24", "close": 75.88, "volume": 2036084.0}, {"date": "2018-09-25", "close": 75.88, "volume": 3460713.0}, {"date": "2018-09-26", "close": 74.66, "volume": 6359237.0}, {"date": "2018-09-27", "close": 73.82, "volume": 2803058.0}, {"date": "2018-09-28", "close": 74.67, "volume": 2457628.0}, {"date": "2018-10-01", "close": 73.69, "volume": 1585889.0}, {"date": "2018-10-02", "close": 73.15, "volume": 1741203.0}, {"date": "2018-10-03", "close": 73.51, "volume": 1554408.0}, {"date": "2018-10-04", "close": 72.3, "volume": 2533220.0}, {"date": "2018-10-05", "close": 70.89, "volume": 2318543.0}, {"date": "2018-10-08", "close": 71.03, "volume": 1337408.0}, {"date": "2018-10-09", "close": 70.78, "volume": 1791049.0}, {"date": "2018-10-10", "close": 68.61, "volume": 1852046.0}, {"date": "2018-10-11", "close": 67.85, "volume": 1615136.0}, {"date": "2018-10-12", "close": 67.86, "volume": 1896054.0}, {"date": "2018-10-15", "close": 68.39, "volume": 1037767.0}, {"date": "2018-10-16", "close": 70.76, "volume": 1293048.0}, {"date": "2018-10-17", "close": 69.92, "volume": 1434497.0}, {"date": "2018-10-18", "close": 68.42, "volume": 1343464.0}, {"date": "2018-10-19", "close": 68.65, "volume": 1081675.0}, {"date": "2018-10-22", "close": 68.43, "volume": 745996.0}, {"date": "2018-10-23", "close": 69.0, "volume": 1505882.0}, {"date": "2018-10-24", "close": 68.09, "volume": 2071988.0}, {"date": "2018-10-25", "close": 70.65, "volume": 1448451.0}, {"date": "2018-10-26", "close": 70.04, "volume": 1661065.0}, {"date": "2018-10-29", "close": 70.66, "volume": 1467649.0}, {"date": "2018-10-30", "close": 68.16, "volume": 3267627.0}, {"date": "2018-10-31", "close": 67.91, "volume": 2683006.0}, {"date": "2018-11-01", "close": 69.73, "volume": 1825410.0}, {"date": "2018-11-02", "close": 69.79, "volume": 1240598.0}, {"date": "2018-11-05", "close": 70.54, "volume": 985898.0}, {"date": "2018-11-06", "close": 70.46, "volume": 1123953.0}, {"date": "2018-11-07", "close": 68.15, "volume": 2354400.0}, {"date": "2018-11-08", "close": 67.98, "volume": 2109139.0}, {"date": "2018-11-09", "close": 65.72, "volume": 2149486.0}, {"date": "2018-11-12", "close": 65.03, "volume": 1619578.0}, {"date": "2018-11-13", "close": 65.57, "volume": 1098669.0}, {"date": "2018-11-14", "close": 62.86, "volume": 2768521.0}, {"date": "2018-11-15", "close": 63.21, "volume": 1700927.0}, {"date": "2018-11-16", "close": 62.03, "volume": 2264553.0}, {"date": "2018-11-19", "close": 62.21, "volume": 1451846.0}, {"date": "2018-11-20", "close": 60.91, "volume": 1723623.0}, {"date": "2018-11-21", "close": 62.46, "volume": 1310416.0}, {"date": "2018-11-23", "close": 62.24, "volume": 348981.0}, {"date": "2018-11-26", "close": 63.67, "volume": 1290640.0}, {"date": "2018-11-27", "close": 64.65, "volume": 1863378.0}, {"date": "2018-11-28", "close": 66.81, "volume": 2702002.0}, {"date": "2018-11-29", "close": 66.09, "volume": 1413651.0}, {"date": "2018-11-30", "close": 66.07, "volume": 1360974.0}, {"date": "2018-12-03", "close": 65.67, "volume": 2072765.0}, {"date": "2018-12-04", "close": 64.05, "volume": 2187818.0}, {"date": "2018-12-06", "close": 64.52, "volume": 2350910.0}, {"date": "2018-12-07", "close": 62.56, "volume": 1610587.0}, {"date": "2018-12-10", "close": 62.34, "volume": 1131667.0}, {"date": "2018-12-11", "close": 63.19, "volume": 1824734.0}, {"date": "2018-12-12", "close": 63.34, "volume": 1050161.0}, {"date": "2018-12-13", "close": 62.36, "volume": 1593674.0}, {"date": "2018-12-14", "close": 61.21, "volume": 1220149.0}, {"date": "2018-12-17", "close": 60.26, "volume": 1757720.0}, {"date": "2018-12-18", "close": 59.76, "volume": 2539194.0}, {"date": "2018-12-19", "close": 57.78, "volume": 2598417.0}, {"date": "2018-12-20", "close": 56.72, "volume": 3165301.0}, {"date": "2018-12-21", "close": 58.96, "volume": 7547960.0}, {"date": "2018-12-24", "close": 59.05, "volume": 1750468.0}, {"date": "2018-12-26", "close": 62.59, "volume": 2098918.0}, {"date": "2018-12-27", "close": 63.18, "volume": 1968555.0}, {"date": "2018-12-28", "close": 62.49, "volume": 1634396.0}, {"date": "2018-12-31", "close": 62.73, "volume": 1510888.0}, {"date": "2019-01-02", "close": 62.97, "volume": 1369068.0}, {"date": "2019-01-03", "close": 61.89, "volume": 1319107.0}, {"date": "2019-01-04", "close": 63.61, "volume": 1254337.0}, {"date": "2019-01-07", "close": 66.43, "volume": 2028317.0}, {"date": "2019-01-08", "close": 64.91, "volume": 2876368.0}, {"date": "2019-01-09", "close": 65.64, "volume": 1309314.0}, {"date": "2019-01-10", "close": 64.61, "volume": 1205273.0}, {"date": "2019-01-11", "close": 64.99, "volume": 1223677.0}, {"date": "2019-01-14", "close": 64.86, "volume": 1120252.0}, {"date": "2019-01-15", "close": 64.39, "volume": 1230517.0}, {"date": "2019-01-16", "close": 63.97, "volume": 1941464.0}, {"date": "2019-01-17", "close": 64.56, "volume": 1328772.0}, {"date": "2019-01-18", "close": 61.92, "volume": 4087830.0}, {"date": "2019-01-22", "close": 59.45, "volume": 3835155.0}, {"date": "2019-01-23", "close": 58.98, "volume": 2685844.0}, {"date": "2019-01-24", "close": 59.44, "volume": 1535357.0}, {"date": "2019-01-25", "close": 60.31, "volume": 1545146.0}, {"date": "2019-01-28", "close": 60.08, "volume": 2039739.0}, {"date": "2019-01-29", "close": 58.39, "volume": 1916033.0}, {"date": "2019-01-30", "close": 58.97, "volume": 1553375.0}, {"date": "2019-01-31", "close": 58.78, "volume": 1665400.0}, {"date": "2019-02-01", "close": 59.19, "volume": 3114377.0}, {"date": "2019-02-04", "close": 61.34, "volume": 2761153.0}, {"date": "2019-02-05", "close": 61.94, "volume": 2431178.0}, {"date": "2019-02-06", "close": 60.99, "volume": 1344641.0}, {"date": "2019-02-07", "close": 60.12, "volume": 1641684.0}, {"date": "2019-02-08", "close": 60.38, "volume": 1206758.0}, {"date": "2019-02-11", "close": 60.69, "volume": 1440996.0}, {"date": "2019-02-12", "close": 60.85, "volume": 2379116.0}, {"date": "2019-02-13", "close": 61.36, "volume": 1730402.0}, {"date": "2019-02-14", "close": 61.16, "volume": 1443604.0}, {"date": "2019-02-15", "close": 62.06, "volume": 1132095.0}, {"date": "2019-02-19", "close": 61.99, "volume": 1244600.0}, {"date": "2019-02-20", "close": 62.4, "volume": 1122272.0}, {"date": "2019-02-21", "close": 61.52, "volume": 1015147.0}, {"date": "2019-02-22", "close": 60.54, "volume": 1587287.0}, {"date": "2019-02-25", "close": 59.8, "volume": 1471659.0}, {"date": "2019-02-26", "close": 60.95, "volume": 2116878.0}, {"date": "2019-02-27", "close": 60.3, "volume": 1836031.0}, {"date": "2019-02-28", "close": 62.1, "volume": 1922973.0}, {"date": "2019-03-01", "close": 61.65, "volume": 1985556.0}, {"date": "2019-03-04", "close": 59.83, "volume": 2292731.0}, {"date": "2019-03-05", "close": 60.75, "volume": 1688152.0}, {"date": "2019-03-06", "close": 61.0, "volume": 1248040.0}, {"date": "2019-03-07", "close": 59.72, "volume": 1046398.0}, {"date": "2019-03-08", "close": 58.38, "volume": 1737754.0}, {"date": "2019-03-11", "close": 59.55, "volume": 1585694.0}, {"date": "2019-03-12", "close": 60.99, "volume": 3026598.0}, {"date": "2019-03-13", "close": 60.87, "volume": 1765494.0}, {"date": "2019-03-14", "close": 60.61, "volume": 1452197.0}, {"date": "2019-03-15", "close": 61.06, "volume": 2186161.0}, {"date": "2019-03-18", "close": 60.49, "volume": 1870161.0}, {"date": "2019-03-19", "close": 59.6, "volume": 1697615.0}, {"date": "2019-03-20", "close": 60.62, "volume": 2383713.0}, {"date": "2019-03-21", "close": 62.31, "volume": 1610484.0}, {"date": "2019-03-22", "close": 61.63, "volume": 1512655.0}, {"date": "2019-03-25", "close": 61.62, "volume": 1425060.0}, {"date": "2019-03-26", "close": 62.88, "volume": 2250467.0}, {"date": "2019-03-27", "close": 63.84, "volume": 3129583.0}, {"date": "2019-03-28", "close": 63.68, "volume": 3703593.0}, {"date": "2019-03-29", "close": 69.8, "volume": 8829845.0}, {"date": "2019-04-01", "close": 69.07, "volume": 3607995.0}, {"date": "2019-04-02", "close": 69.79, "volume": 2409688.0}, {"date": "2019-04-03", "close": 71.2, "volume": 2663314.0}, {"date": "2019-04-04", "close": 72.09, "volume": 1179076.0}, {"date": "2019-04-05", "close": 72.04, "volume": 1527141.0}, {"date": "2019-04-08", "close": 72.7, "volume": 1320500.0}, {"date": "2019-04-09", "close": 73.31, "volume": 1435114.0}, {"date": "2019-04-10", "close": 74.31, "volume": 1137600.0}, {"date": "2019-04-11", "close": 73.9, "volume": 1302426.0}, {"date": "2019-04-12", "close": 74.58, "volume": 879274.0}, {"date": "2019-04-15", "close": 75.03, "volume": 1092469.0}, {"date": "2019-04-16", "close": 75.94, "volume": 1312387.0}, {"date": "2019-04-17", "close": 77.42, "volume": 2671993.0}, {"date": "2019-04-18", "close": 77.0, "volume": 1438808.0}, {"date": "2019-04-22", "close": 75.7, "volume": 1164168.0}, {"date": "2019-04-23", "close": 77.34, "volume": 1916459.0}, {"date": "2019-04-24", "close": 77.29, "volume": 1086605.0}, {"date": "2019-04-25", "close": 76.33, "volume": 1037278.0}, {"date": "2019-04-26", "close": 77.97, "volume": 1165419.0}, {"date": "2019-04-29", "close": 77.32, "volume": 1380264.0}, {"date": "2019-04-30", "close": 77.86, "volume": 1900063.0}, {"date": "2019-05-01", "close": 78.35, "volume": 1912577.0}, {"date": "2019-05-02", "close": 78.24, "volume": 2085476.0}, {"date": "2019-05-03", "close": 78.62, "volume": 905870.0}, {"date": "2019-05-06", "close": 78.31, "volume": 776325.0}, {"date": "2019-05-07", "close": 77.68, "volume": 1024890.0}, {"date": "2019-05-08", "close": 77.71, "volume": 1058361.0}, {"date": "2019-05-09", "close": 78.53, "volume": 772825.0}, {"date": "2019-05-10", "close": 79.07, "volume": 1459653.0}, {"date": "2019-05-13", "close": 76.76, "volume": 972067.0}, {"date": "2019-05-14", "close": 77.18, "volume": 1341356.0}, {"date": "2019-05-15", "close": 75.9, "volume": 1639676.0}, {"date": "2019-05-16", "close": 75.94, "volume": 1616277.0}, {"date": "2019-05-17", "close": 76.39, "volume": 997642.0}, {"date": "2019-05-20", "close": 76.86, "volume": 1230867.0}, {"date": "2019-05-21", "close": 77.98, "volume": 1067093.0}, {"date": "2019-05-22", "close": 77.9, "volume": 1179838.0}, {"date": "2019-05-23", "close": 76.78, "volume": 981049.0}, {"date": "2019-05-24", "close": 76.48, "volume": 1029121.0}, {"date": "2019-05-28", "close": 76.24, "volume": 1860289.0}, {"date": "2019-05-29", "close": 77.13, "volume": 1309807.0}, {"date": "2019-05-30", "close": 78.09, "volume": 1192200.0}, {"date": "2019-05-31", "close": 78.28, "volume": 1812521.0}, {"date": "2019-06-03", "close": 79.41, "volume": 2534812.0}, {"date": "2019-06-04", "close": 80.27, "volume": 2585556.0}, {"date": "2019-06-05", "close": 80.04, "volume": 1558442.0}, {"date": "2019-06-06", "close": 79.95, "volume": 1876237.0}, {"date": "2019-06-07", "close": 79.89, "volume": 1854611.0}, {"date": "2019-06-10", "close": 82.36, "volume": 2575081.0}, {"date": "2019-06-11", "close": 81.22, "volume": 1167537.0}, {"date": "2019-06-12", "close": 82.04, "volume": 1369060.0}, {"date": "2019-06-13", "close": 82.15, "volume": 1173308.0}, {"date": "2019-06-14", "close": 83.54, "volume": 1631621.0}, {"date": "2019-06-17", "close": 83.87, "volume": 1877439.0}, {"date": "2019-06-18", "close": 83.67, "volume": 1269638.0}, {"date": "2019-06-19", "close": 83.49, "volume": 1398801.0}, {"date": "2019-06-20", "close": 83.0, "volume": 2788075.0}, {"date": "2019-06-21", "close": 85.64, "volume": 10383200.0}, {"date": "2019-06-24", "close": 82.64, "volume": 4026772.0}, {"date": "2019-06-25", "close": 83.37, "volume": 2006943.0}, {"date": "2019-06-26", "close": 84.14, "volume": 1696311.0}, {"date": "2019-06-27", "close": 86.86, "volume": 1793658.0}, {"date": "2019-06-28", "close": 86.83, "volume": 2175543.0}, {"date": "2019-07-01", "close": 87.16, "volume": 1909118.0}, {"date": "2019-07-02", "close": 87.69, "volume": 2423175.0}, {"date": "2019-07-03", "close": 88.9, "volume": 1112902.0}, {"date": "2019-07-05", "close": 88.48, "volume": 1280737.0}, {"date": "2019-07-08", "close": 87.8, "volume": 1237933.0}, {"date": "2019-07-09", "close": 87.58, "volume": 1364772.0}, {"date": "2019-07-10", "close": 87.41, "volume": 1308940.0}, {"date": "2019-07-11", "close": 88.77, "volume": 1061708.0}, {"date": "2019-07-12", "close": 88.94, "volume": 1259766.0}, {"date": "2019-07-15", "close": 88.79, "volume": 998938.0}, {"date": "2019-07-16", "close": 86.39, "volume": 3757828.0}, {"date": "2019-07-17", "close": 85.15, "volume": 1766704.0}, {"date": "2019-07-18", "close": 86.63, "volume": 2124189.0}, {"date": "2019-07-19", "close": 84.84, "volume": 1931774.0}, {"date": "2019-07-22", "close": 84.76, "volume": 1186604.0}, {"date": "2019-07-23", "close": 86.24, "volume": 1285645.0}, {"date": "2019-07-24", "close": 88.84, "volume": 1536593.0}, {"date": "2019-07-25", "close": 89.33, "volume": 1053570.0}, {"date": "2019-07-26", "close": 91.17, "volume": 1418377.0}, {"date": "2019-07-29", "close": 91.34, "volume": 1399278.0}, {"date": "2019-07-30", "close": 87.8, "volume": 1597337.0}, {"date": "2019-07-31", "close": 87.76, "volume": 1556512.0}, {"date": "2019-08-01", "close": 86.3, "volume": 1033483.0}, {"date": "2019-08-02", "close": 86.0, "volume": 1343449.0}, {"date": "2019-08-05", "close": 83.93, "volume": 1244819.0}, {"date": "2019-08-06", "close": 85.89, "volume": 1078145.0}, {"date": "2019-08-07", "close": 82.87, "volume": 1821183.0}, {"date": "2019-08-08", "close": 84.03, "volume": 1942450.0}, {"date": "2019-08-09", "close": 84.03, "volume": 1066265.0}, {"date": "2019-08-12", "close": 83.9, "volume": 914584.0}, {"date": "2019-08-13", "close": 85.39, "volume": 1348180.0}, {"date": "2019-08-14", "close": 83.75, "volume": 1244500.0}, {"date": "2019-08-15", "close": 84.25, "volume": 873576.0}, {"date": "2019-08-16", "close": 85.03, "volume": 1070140.0}, {"date": "2019-08-19", "close": 85.97, "volume": 1403092.0}, {"date": "2019-08-20", "close": 83.34, "volume": 1179440.0}, {"date": "2019-08-21", "close": 83.17, "volume": 1333498.0}, {"date": "2019-08-22", "close": 83.72, "volume": 935792.0}, {"date": "2019-08-23", "close": 80.83, "volume": 1773548.0}, {"date": "2019-08-26", "close": 80.61, "volume": 1264619.0}, {"date": "2019-08-27", "close": 79.53, "volume": 1522918.0}, {"date": "2019-08-28", "close": 81.27, "volume": 1145370.0}, {"date": "2019-08-29", "close": 82.79, "volume": 863174.0}, {"date": "2019-08-30", "close": 83.28, "volume": 1077531.0}, {"date": "2019-09-03", "close": 82.56, "volume": 1353054.0}, {"date": "2019-09-04", "close": 84.97, "volume": 1471033.0}, {"date": "2019-09-05", "close": 86.73, "volume": 1255286.0}, {"date": "2019-09-06", "close": 86.0, "volume": 1090193.0}, {"date": "2019-09-09", "close": 86.59, "volume": 1047218.0}, {"date": "2019-09-10", "close": 87.3, "volume": 1520570.0}, {"date": "2019-09-11", "close": 85.32, "volume": 1630326.0}, {"date": "2019-09-12", "close": 86.53, "volume": 1452993.0}, {"date": "2019-09-13", "close": 86.75, "volume": 970182.0}, {"date": "2019-09-16", "close": 84.26, "volume": 1031823.0}, {"date": "2019-09-17", "close": 86.08, "volume": 1223350.0}, {"date": "2019-09-18", "close": 85.53, "volume": 1271305.0}, {"date": "2019-09-19", "close": 86.31, "volume": 1227803.0}, {"date": "2019-09-20", "close": 84.63, "volume": 1666370.0}, {"date": "2019-09-23", "close": 86.9, "volume": 2728133.0}, {"date": "2019-09-24", "close": 86.74, "volume": 6396847.0}, {"date": "2019-09-25", "close": 86.08, "volume": 1541767.0}, {"date": "2019-09-26", "close": 86.38, "volume": 892408.0}, {"date": "2019-09-27", "close": 87.48, "volume": 1072374.0}, {"date": "2019-09-30", "close": 88.0, "volume": 1214198.0}, {"date": "2019-10-01", "close": 88.69, "volume": 1761569.0}, {"date": "2019-10-02", "close": 85.6, "volume": 1257741.0}, {"date": "2019-10-03", "close": 84.65, "volume": 1012783.0}, {"date": "2019-10-04", "close": 85.6, "volume": 875431.0}, {"date": "2019-10-07", "close": 86.31, "volume": 1111804.0}, {"date": "2019-10-08", "close": 85.1, "volume": 939374.0}, {"date": "2019-10-09", "close": 86.6, "volume": 909195.0}, {"date": "2019-10-10", "close": 87.41, "volume": 955401.0}, {"date": "2019-10-11", "close": 90.53, "volume": 1755390.0}, {"date": "2019-10-14", "close": 90.03, "volume": 683488.0}, {"date": "2019-10-15", "close": 92.42, "volume": 1491331.0}, {"date": "2019-10-16", "close": 92.44, "volume": 936489.0}, {"date": "2019-10-17", "close": 92.73, "volume": 792960.0}, {"date": "2019-10-18", "close": 94.28, "volume": 1695717.0}, {"date": "2019-10-21", "close": 96.02, "volume": 1261351.0}, {"date": "2019-10-22", "close": 94.18, "volume": 1659539.0}, {"date": "2019-10-23", "close": 94.63, "volume": 794726.0}, {"date": "2019-10-24", "close": 95.12, "volume": 892144.0}, {"date": "2019-10-25", "close": 94.77, "volume": 861588.0}, {"date": "2019-10-28", "close": 94.98, "volume": 970256.0}, {"date": "2019-10-29", "close": 95.35, "volume": 716123.0}, {"date": "2019-10-30", "close": 94.77, "volume": 829045.0}, {"date": "2019-10-31", "close": 93.17, "volume": 990577.0}, {"date": "2019-11-01", "close": 94.86, "volume": 847577.0}, {"date": "2019-11-04", "close": 95.42, "volume": 767917.0}, {"date": "2019-11-05", "close": 95.49, "volume": 858751.0}, {"date": "2019-11-06", "close": 94.27, "volume": 771919.0}, {"date": "2019-11-07", "close": 94.09, "volume": 776773.0}, {"date": "2019-11-08", "close": 93.88, "volume": 782134.0}, {"date": "2019-11-11", "close": 94.16, "volume": 649399.0}, {"date": "2019-11-12", "close": 95.26, "volume": 1055987.0}, {"date": "2019-11-13", "close": 95.88, "volume": 672000.0}, {"date": "2019-11-14", "close": 96.84, "volume": 838177.0}, {"date": "2019-11-15", "close": 98.0, "volume": 1177916.0}, {"date": "2019-11-18", "close": 99.73, "volume": 1042615.0}, {"date": "2019-11-19", "close": 100.15, "volume": 1169950.0}, {"date": "2019-11-20", "close": 99.57, "volume": 686402.0}, {"date": "2019-11-21", "close": 98.18, "volume": 668610.0}, {"date": "2019-11-22", "close": 97.58, "volume": 743085.0}, {"date": "2019-11-25", "close": 97.83, "volume": 796237.0}, {"date": "2019-11-26", "close": 98.64, "volume": 1081627.0}, {"date": "2019-11-27", "close": 98.31, "volume": 637162.0}, {"date": "2019-11-29", "close": 97.26, "volume": 397623.0}, {"date": "2019-12-02", "close": 96.69, "volume": 954673.0}, {"date": "2019-12-03", "close": 95.99, "volume": 1547987.0}, {"date": "2019-12-04", "close": 96.41, "volume": 938390.0}, {"date": "2019-12-05", "close": 96.08, "volume": 1336443.0}, {"date": "2019-12-06", "close": 97.37, "volume": 1318449.0}, {"date": "2019-12-09", "close": 96.69, "volume": 919822.0}, {"date": "2019-12-10", "close": 96.94, "volume": 991000.0}, {"date": "2019-12-11", "close": 99.03, "volume": 810640.0}, {"date": "2019-12-12", "close": 99.05, "volume": 840141.0}, {"date": "2019-12-13", "close": 97.88, "volume": 1024881.0}, {"date": "2019-12-16", "close": 98.0, "volume": 1617340.0}, {"date": "2019-12-17", "close": 98.9, "volume": 946672.0}, {"date": "2019-12-18", "close": 98.64, "volume": 1544824.0}, {"date": "2019-12-19", "close": 98.79, "volume": 2005467.0}, {"date": "2019-12-20", "close": 92.71, "volume": 6536484.0}, {"date": "2019-12-23", "close": 89.18, "volume": 3562015.0}, {"date": "2019-12-24", "close": 88.86, "volume": 959936.0}, {"date": "2019-12-26", "close": 89.03, "volume": 1706987.0}, {"date": "2019-12-27", "close": 88.4, "volume": 1377107.0}, {"date": "2019-12-30", "close": 87.43, "volume": 1421482.0}, {"date": "2019-12-31", "close": 87.67, "volume": 1257215.0}, {"date": "2020-01-02", "close": 89.51, "volume": 1998685.0}, {"date": "2020-01-03", "close": 87.26, "volume": 1475407.0}, {"date": "2020-01-06", "close": 87.05, "volume": 1345985.0}, {"date": "2020-01-07", "close": 87.23, "volume": 1199701.0}, {"date": "2020-01-08", "close": 87.08, "volume": 1651054.0}, {"date": "2020-01-09", "close": 87.6, "volume": 1153499.0}, {"date": "2020-01-10", "close": 89.09, "volume": 2066127.0}, {"date": "2020-01-13", "close": 91.03, "volume": 1340873.0}, {"date": "2020-01-14", "close": 91.94, "volume": 1543719.0}, {"date": "2020-01-15", "close": 92.88, "volume": 1343922.0}, {"date": "2020-01-16", "close": 94.7, "volume": 1202603.0}, {"date": "2020-01-17", "close": 95.68, "volume": 1703389.0}, {"date": "2020-01-21", "close": 95.9, "volume": 1549019.0}, {"date": "2020-01-22", "close": 97.35, "volume": 1162748.0}, {"date": "2020-01-23", "close": 98.11, "volume": 746152.0}, {"date": "2020-01-24", "close": 96.73, "volume": 1096173.0}, {"date": "2020-01-27", "close": 95.98, "volume": 1015001.0}, {"date": "2020-01-28", "close": 98.57, "volume": 1104647.0}, {"date": "2020-01-29", "close": 98.5, "volume": 898071.0}, {"date": "2020-01-30", "close": 99.36, "volume": 911212.0}, {"date": "2020-01-31", "close": 97.04, "volume": 1231604.0}, {"date": "2020-02-03", "close": 95.06, "volume": 1816683.0}, {"date": "2020-02-04", "close": 96.75, "volume": 1208829.0}, {"date": "2020-02-05", "close": 97.97, "volume": 772007.0}, {"date": "2020-02-06", "close": 96.97, "volume": 955191.0}, {"date": "2020-02-07", "close": 96.3, "volume": 1026065.0}, {"date": "2020-02-10", "close": 97.65, "volume": 845598.0}, {"date": "2020-02-11", "close": 98.84, "volume": 945114.0}, {"date": "2020-02-12", "close": 98.23, "volume": 654394.0}, {"date": "2020-02-13", "close": 98.89, "volume": 749944.0}, {"date": "2020-02-14", "close": 98.81, "volume": 729880.0}, {"date": "2020-02-18", "close": 98.27, "volume": 767921.0}, {"date": "2020-02-19", "close": 100.13, "volume": 907276.0}, {"date": "2020-02-20", "close": 101.9, "volume": 1081565.0}, {"date": "2020-02-21", "close": 101.21, "volume": 864378.0}, {"date": "2020-02-24", "close": 97.45, "volume": 948707.0}, {"date": "2020-02-25", "close": 93.29, "volume": 1049912.0}, {"date": "2020-02-26", "close": 91.3, "volume": 988939.0}, {"date": "2020-02-27", "close": 88.19, "volume": 1507476.0}, {"date": "2020-02-28", "close": 87.31, "volume": 2582295.0}, {"date": "2020-03-02", "close": 89.74, "volume": 1827552.0}, {"date": "2020-03-03", "close": 86.16, "volume": 1875537.0}, {"date": "2020-03-04", "close": 90.7, "volume": 1238181.0}, {"date": "2020-03-05", "close": 85.93, "volume": 1439176.0}, {"date": "2020-03-06", "close": 85.0, "volume": 1680156.0}, {"date": "2020-03-09", "close": 75.21, "volume": 2988765.0}, {"date": "2020-03-10", "close": 79.79, "volume": 2251503.0}, {"date": "2020-03-11", "close": 76.21, "volume": 2056171.0}, {"date": "2020-03-12", "close": 67.87, "volume": 2535333.0}, {"date": "2020-03-13", "close": 69.19, "volume": 2560743.0}, {"date": "2020-03-16", "close": 54.95, "volume": 4721068.0}, {"date": "2020-03-17", "close": 53.76, "volume": 3979317.0}, {"date": "2020-03-18", "close": 48.22, "volume": 4240181.0}, {"date": "2020-03-19", "close": 48.13, "volume": 3107414.0}, {"date": "2020-03-20", "close": 44.27, "volume": 4444849.0}, {"date": "2020-03-23", "close": 47.7, "volume": 2855639.0}, {"date": "2020-03-24", "close": 56.32, "volume": 2259892.0}, {"date": "2020-03-25", "close": 63.88, "volume": 3037083.0}, {"date": "2020-03-26", "close": 60.92, "volume": 2736603.0}, {"date": "2020-03-27", "close": 58.93, "volume": 2470293.0}, {"date": "2020-03-30", "close": 55.75, "volume": 1984815.0}, {"date": "2020-03-31", "close": 53.83, "volume": 2424724.0}, {"date": "2020-04-01", "close": 52.36, "volume": 3424703.0}, {"date": "2020-04-02", "close": 50.2, "volume": 4688280.0}, {"date": "2020-04-03", "close": 48.6, "volume": 3316621.0}, {"date": "2020-04-06", "close": 54.45, "volume": 2540472.0}, {"date": "2020-04-07", "close": 58.01, "volume": 2787033.0}, {"date": "2020-04-08", "close": 63.22, "volume": 2085497.0}, {"date": "2020-04-09", "close": 66.5, "volume": 2834145.0}, {"date": "2020-04-13", "close": 62.6, "volume": 1916124.0}, {"date": "2020-04-14", "close": 64.39, "volume": 2067214.0}, {"date": "2020-04-15", "close": 61.58, "volume": 1439255.0}, {"date": "2020-04-16", "close": 59.07, "volume": 2340344.0}, {"date": "2020-04-17", "close": 65.22, "volume": 4415008.0}, {"date": "2020-04-20", "close": 64.56, "volume": 3915110.0}, {"date": "2020-04-21", "close": 63.58, "volume": 3827887.0}, {"date": "2020-04-22", "close": 64.91, "volume": 2430450.0}, {"date": "2020-04-23", "close": 65.99, "volume": 2126018.0}, {"date": "2020-04-24", "close": 70.96, "volume": 3321714.0}, {"date": "2020-04-27", "close": 74.97, "volume": 2782352.0}, {"date": "2020-04-28", "close": 74.1, "volume": 2527418.0}, {"date": "2020-04-29", "close": 78.99, "volume": 1881057.0}, {"date": "2020-04-30", "close": 73.65, "volume": 1969736.0}, {"date": "2020-05-01", "close": 71.07, "volume": 2088193.0}, {"date": "2020-05-04", "close": 71.68, "volume": 1932842.0}, {"date": "2020-05-05", "close": 72.97, "volume": 1551081.0}, {"date": "2020-05-06", "close": 72.97, "volume": 1445836.0}, {"date": "2020-05-07", "close": 72.87, "volume": 1477504.0}, {"date": "2020-05-08", "close": 76.69, "volume": 1578111.0}, {"date": "2020-05-11", "close": 75.96, "volume": 1010760.0}, {"date": "2020-05-12", "close": 74.78, "volume": 1726017.0}, {"date": "2020-05-13", "close": 73.95, "volume": 1661458.0}, {"date": "2020-05-14", "close": 75.17, "volume": 1371889.0}, {"date": "2020-05-15", "close": 75.8, "volume": 1492159.0}, {"date": "2020-05-18", "close": 79.75, "volume": 2049949.0}, {"date": "2020-05-19", "close": 78.95, "volume": 1060174.0}, {"date": "2020-05-20", "close": 78.35, "volume": 1251423.0}, {"date": "2020-05-21", "close": 80.42, "volume": 969588.0}, {"date": "2020-05-22", "close": 81.55, "volume": 1429397.0}, {"date": "2020-05-26", "close": 85.22, "volume": 1776678.0}, {"date": "2020-05-27", "close": 89.21, "volume": 2217361.0}, {"date": "2020-05-28", "close": 88.68, "volume": 2035145.0}, {"date": "2020-05-29", "close": 88.05, "volume": 1931759.0}, {"date": "2020-06-01", "close": 90.09, "volume": 1735233.0}, {"date": "2020-06-02", "close": 92.03, "volume": 1339737.0}, {"date": "2020-06-03", "close": 94.8, "volume": 1252594.0}, {"date": "2020-06-04", "close": 93.13, "volume": 1389812.0}, {"date": "2020-06-05", "close": 95.93, "volume": 2024567.0}, {"date": "2020-06-08", "close": 98.35, "volume": 1526835.0}, {"date": "2020-06-09", "close": 94.92, "volume": 1763398.0}, {"date": "2020-06-10", "close": 91.99, "volume": 1923651.0}, {"date": "2020-06-11", "close": 87.29, "volume": 2155177.0}, {"date": "2020-06-12", "close": 89.98, "volume": 1412877.0}, {"date": "2020-06-15", "close": 92.83, "volume": 1648333.0}, {"date": "2020-06-16", "close": 96.36, "volume": 1534276.0}, {"date": "2020-06-17", "close": 96.99, "volume": 1348575.0}, {"date": "2020-06-18", "close": 97.91, "volume": 1931938.0}, {"date": "2020-06-19", "close": 91.87, "volume": 6567867.0}, {"date": "2020-06-22", "close": 93.96, "volume": 2147653.0}, {"date": "2020-06-23", "close": 92.21, "volume": 2191587.0}, {"date": "2020-06-24", "close": 89.45, "volume": 1733751.0}, {"date": "2020-06-25", "close": 89.59, "volume": 1683204.0}, {"date": "2020-06-26", "close": 86.58, "volume": 2826770.0}, {"date": "2020-06-29", "close": 88.98, "volume": 932096.0}, {"date": "2020-06-30", "close": 89.55, "volume": 987270.0}, {"date": "2020-07-01", "close": 89.02, "volume": 935035.0}, {"date": "2020-07-02", "close": 89.22, "volume": 1255556.0}, {"date": "2020-07-06", "close": 90.38, "volume": 1248693.0}, {"date": "2020-07-07", "close": 88.59, "volume": 1275096.0}, {"date": "2020-07-08", "close": 88.7, "volume": 1065471.0}, {"date": "2020-07-09", "close": 86.23, "volume": 1440340.0}, {"date": "2020-07-10", "close": 88.19, "volume": 968633.0}, {"date": "2020-07-13", "close": 87.28, "volume": 1328107.0}, {"date": "2020-07-14", "close": 91.35, "volume": 1131072.0}, {"date": "2020-07-15", "close": 95.04, "volume": 1437801.0}, {"date": "2020-07-16", "close": 95.22, "volume": 1024172.0}, {"date": "2020-07-17", "close": 95.02, "volume": 927512.0}, {"date": "2020-07-20", "close": 93.35, "volume": 982925.0}, {"date": "2020-07-21", "close": 95.27, "volume": 847384.0}, {"date": "2020-07-22", "close": 97.85, "volume": 1387194.0}, {"date": "2020-07-23", "close": 97.78, "volume": 1323336.0}, {"date": "2020-07-24", "close": 97.46, "volume": 932995.0}, {"date": "2020-07-27", "close": 97.77, "volume": 961130.0}, {"date": "2020-07-28", "close": 97.17, "volume": 926015.0}, {"date": "2020-07-29", "close": 98.68, "volume": 1358347.0}, {"date": "2020-07-30", "close": 98.33, "volume": 1267477.0}, {"date": "2020-07-31", "close": 96.97, "volume": 1104659.0}, {"date": "2020-08-03", "close": 97.4, "volume": 892642.0}, {"date": "2020-08-04", "close": 99.36, "volume": 1444152.0}, {"date": "2020-08-05", "close": 100.36, "volume": 954316.0}, {"date": "2020-08-06", "close": 100.65, "volume": 1085460.0}, {"date": "2020-08-07", "close": 100.28, "volume": 859743.0}, {"date": "2020-08-10", "close": 102.2, "volume": 1375149.0}, {"date": "2020-08-11", "close": 103.99, "volume": 1383939.0}, {"date": "2020-08-12", "close": 106.24, "volume": 1484416.0}, {"date": "2020-08-13", "close": 104.36, "volume": 831082.0}, {"date": "2020-08-14", "close": 104.35, "volume": 575834.0}, {"date": "2020-08-17", "close": 105.62, "volume": 1178559.0}, {"date": "2020-08-18", "close": 106.63, "volume": 1236470.0}, {"date": "2020-08-19", "close": 106.78, "volume": 788419.0}, {"date": "2020-08-20", "close": 106.12, "volume": 640858.0}, {"date": "2020-08-21", "close": 106.92, "volume": 677436.0}, {"date": "2020-08-24", "close": 108.8, "volume": 651820.0}, {"date": "2020-08-25", "close": 107.04, "volume": 657199.0}, {"date": "2020-08-26", "close": 107.23, "volume": 605817.0}, {"date": "2020-08-27", "close": 106.54, "volume": 736221.0}, {"date": "2020-08-28", "close": 107.25, "volume": 624418.0}, {"date": "2020-08-31", "close": 106.93, "volume": 1021783.0}, {"date": "2020-09-01", "close": 108.58, "volume": 1087661.0}, {"date": "2020-09-02", "close": 108.6, "volume": 1098273.0}, {"date": "2020-09-03", "close": 106.32, "volume": 925216.0}, {"date": "2020-09-04", "close": 105.58, "volume": 625499.0}, {"date": "2020-09-08", "close": 104.62, "volume": 1337132.0}, {"date": "2020-09-09", "close": 105.15, "volume": 1914743.0}, {"date": "2020-09-10", "close": 102.46, "volume": 1029148.0}, {"date": "2020-09-11", "close": 101.63, "volume": 1279883.0}, {"date": "2020-09-14", "close": 104.8, "volume": 1108282.0}, {"date": "2020-09-15", "close": 105.01, "volume": 914643.0}, {"date": "2020-09-16", "close": 104.51, "volume": 948476.0}, {"date": "2020-09-17", "close": 102.99, "volume": 839407.0}, {"date": "2020-09-18", "close": 103.07, "volume": 1224865.0}, {"date": "2020-09-21", "close": 101.12, "volume": 1251685.0}, {"date": "2020-09-22", "close": 104.3, "volume": 1778904.0}, {"date": "2020-09-23", "close": 105.93, "volume": 3925428.0}, {"date": "2020-09-24", "close": 94.28, "volume": 7406433.0}, {"date": "2020-09-25", "close": 94.03, "volume": 3435024.0}, {"date": "2020-09-28", "close": 95.05, "volume": 1685683.0}, {"date": "2020-09-29", "close": 93.08, "volume": 2104941.0}, {"date": "2020-09-30", "close": 91.91, "volume": 2718830.0}, {"date": "2020-10-01", "close": 93.49, "volume": 1764562.0}, {"date": "2020-10-02", "close": 95.55, "volume": 2556289.0}, {"date": "2020-10-05", "close": 97.91, "volume": 2243645.0}, {"date": "2020-10-06", "close": 93.15, "volume": 2021184.0}, {"date": "2020-10-07", "close": 94.1, "volume": 1542051.0}, {"date": "2020-10-08", "close": 95.94, "volume": 764099.0}, {"date": "2020-10-09", "close": 94.96, "volume": 2174987.0}, {"date": "2020-10-12", "close": 92.51, "volume": 1878926.0}, {"date": "2020-10-13", "close": 93.13, "volume": 2132654.0}, {"date": "2020-10-14", "close": 91.58, "volume": 1963828.0}, {"date": "2020-10-15", "close": 93.12, "volume": 1674575.0}, {"date": "2020-10-16", "close": 93.74, "volume": 1251851.0}, {"date": "2020-10-19", "close": 92.04, "volume": 1063747.0}, {"date": "2020-10-20", "close": 91.13, "volume": 1178989.0}, {"date": "2020-10-21", "close": 89.81, "volume": 1083551.0}, {"date": "2020-10-22", "close": 91.42, "volume": 1075604.0}, {"date": "2020-10-23", "close": 90.95, "volume": 950235.0}, {"date": "2020-10-26", "close": 88.79, "volume": 1317327.0}, {"date": "2020-10-27", "close": 87.44, "volume": 1267676.0}, {"date": "2020-10-28", "close": 87.88, "volume": 1413992.0}, {"date": "2020-10-29", "close": 88.21, "volume": 1381469.0}, {"date": "2020-10-30", "close": 86.44, "volume": 1322572.0}, {"date": "2020-11-02", "close": 89.08, "volume": 1174148.0}, {"date": "2020-11-03", "close": 93.12, "volume": 1154877.0}, {"date": "2020-11-04", "close": 91.55, "volume": 1056719.0}, {"date": "2020-11-05", "close": 93.32, "volume": 718053.0}, {"date": "2020-11-06", "close": 92.75, "volume": 682620.0}, {"date": "2020-11-09", "close": 95.97, "volume": 1499009.0}, {"date": "2020-11-10", "close": 94.31, "volume": 1367640.0}, {"date": "2020-11-11", "close": 93.42, "volume": 1171364.0}, {"date": "2020-11-12", "close": 93.1, "volume": 1083111.0}, {"date": "2020-11-13", "close": 95.48, "volume": 924895.0}, {"date": "2020-11-16", "close": 97.59, "volume": 886059.0}, {"date": "2020-11-17", "close": 94.73, "volume": 1211775.0}, {"date": "2020-11-18", "close": 92.82, "volume": 1394833.0}, {"date": "2020-11-19", "close": 94.53, "volume": 959550.0}, {"date": "2020-11-20", "close": 94.55, "volume": 1176057.0}, {"date": "2020-11-23", "close": 96.44, "volume": 1250638.0}, {"date": "2020-11-24", "close": 96.04, "volume": 1083222.0}, {"date": "2020-11-25", "close": 95.29, "volume": 834655.0}, {"date": "2020-11-27", "close": 95.37, "volume": 394103.0}, {"date": "2020-11-30", "close": 93.48, "volume": 986136.0}, {"date": "2020-12-01", "close": 96.14, "volume": 1302078.0}, {"date": "2020-12-02", "close": 96.47, "volume": 1414249.0}, {"date": "2020-12-03", "close": 96.27, "volume": 882275.0}, {"date": "2020-12-04", "close": 96.5, "volume": 1007366.0}, {"date": "2020-12-07", "close": 96.06, "volume": 1112474.0}, {"date": "2020-12-08", "close": 94.38, "volume": 1219655.0}, {"date": "2020-12-09", "close": 94.87, "volume": 1527321.0}, {"date": "2020-12-10", "close": 94.34, "volume": 737918.0}, {"date": "2020-12-11", "close": 93.93, "volume": 808049.0}, {"date": "2020-12-14", "close": 92.54, "volume": 1455933.0}, {"date": "2020-12-15", "close": 96.13, "volume": 1070453.0}, {"date": "2020-12-16", "close": 99.08, "volume": 1567943.0}, {"date": "2020-12-17", "close": 99.79, "volume": 1545040.0}, {"date": "2020-12-18", "close": 98.25, "volume": 3965280.0}, {"date": "2020-12-21", "close": 100.46, "volume": 2899716.0}, {"date": "2020-12-22", "close": 92.33, "volume": 9171572.0}, {"date": "2020-12-23", "close": 93.18, "volume": 2539612.0}, {"date": "2020-12-24", "close": 92.3, "volume": 1042258.0}, {"date": "2020-12-28", "close": 91.0, "volume": 1346124.0}, {"date": "2020-12-29", "close": 92.24, "volume": 1225092.0}, {"date": "2020-12-30", "close": 94.62, "volume": 1307934.0}, {"date": "2020-12-31", "close": 94.46, "volume": 1171257.0}, {"date": "2021-01-04", "close": 93.3, "volume": 1665371.0}, {"date": "2021-01-05", "close": 94.2, "volume": 1532409.0}, {"date": "2021-01-06", "close": 97.96, "volume": 1710488.0}, {"date": "2021-01-07", "close": 100.3, "volume": 1819349.0}, {"date": "2021-01-08", "close": 102.1, "volume": 1608124.0}, {"date": "2021-01-11", "close": 104.64, "volume": 1049514.0}, {"date": "2021-01-12", "close": 106.5, "volume": 1321680.0}, {"date": "2021-01-13", "close": 105.49, "volume": 1288972.0}, {"date": "2021-01-14", "close": 106.35, "volume": 973628.0}, {"date": "2021-01-15", "close": 106.44, "volume": 1028798.0}, {"date": "2021-01-19", "close": 116.43, "volume": 2772035.0}, {"date": "2021-01-20", "close": 122.79, "volume": 4015394.0}, {"date": "2021-01-21", "close": 120.29, "volume": 1961233.0}, {"date": "2021-01-22", "close": 118.64, "volume": 1349637.0}, {"date": "2021-01-25", "close": 120.96, "volume": 1777506.0}, {"date": "2021-01-26", "close": 127.79, "volume": 2606107.0}, {"date": "2021-01-27", "close": 121.45, "volume": 2598146.0}, {"date": "2021-01-28", "close": 121.29, "volume": 1785677.0}, {"date": "2021-01-29", "close": 117.78, "volume": 1508519.0}, {"date": "2021-02-01", "close": 116.91, "volume": 1552950.0}, {"date": "2021-02-02", "close": 123.04, "volume": 1360158.0}, {"date": "2021-02-03", "close": 123.31, "volume": 880806.0}, {"date": "2021-02-04", "close": 125.66, "volume": 869272.0}, {"date": "2021-02-05", "close": 126.17, "volume": 1103275.0}, {"date": "2021-02-08", "close": 126.85, "volume": 724217.0}, {"date": "2021-02-09", "close": 125.42, "volume": 678743.0}, {"date": "2021-02-10", "close": 125.42, "volume": 906246.0}, {"date": "2021-02-11", "close": 126.84, "volume": 477506.0}, {"date": "2021-02-12", "close": 125.1, "volume": 659875.0}, {"date": "2021-02-16", "close": 122.36, "volume": 1181576.0}, {"date": "2021-02-17", "close": 122.51, "volume": 927287.0}, {"date": "2021-02-18", "close": 120.24, "volume": 982761.0}, {"date": "2021-02-19", "close": 121.32, "volume": 923114.0}, {"date": "2021-02-22", "close": 119.38, "volume": 751271.0}, {"date": "2021-02-23", "close": 119.26, "volume": 760638.0}, {"date": "2021-02-24", "close": 121.84, "volume": 774782.0}, {"date": "2021-02-25", "close": 118.92, "volume": 982517.0}, {"date": "2021-02-26", "close": 119.51, "volume": 1397896.0}, {"date": "2021-03-01", "close": 121.39, "volume": 1578499.0}, {"date": "2021-03-02", "close": 120.98, "volume": 1039371.0}, {"date": "2021-03-03", "close": 121.8, "volume": 975175.0}, {"date": "2021-03-04", "close": 120.3, "volume": 843335.0}, {"date": "2021-03-05", "close": 123.2, "volume": 1622377.0}, {"date": "2021-03-08", "close": 129.17, "volume": 1824361.0}, {"date": "2021-03-09", "close": 128.67, "volume": 1722776.0}, {"date": "2021-03-10", "close": 133.55, "volume": 1068321.0}, {"date": "2021-03-11", "close": 132.97, "volume": 1136021.0}, {"date": "2021-03-12", "close": 133.76, "volume": 735161.0}, {"date": "2021-03-15", "close": 134.35, "volume": 1025094.0}, {"date": "2021-03-16", "close": 131.12, "volume": 1065920.0}, {"date": "2021-03-17", "close": 132.05, "volume": 823216.0}, {"date": "2021-03-18", "close": 134.56, "volume": 1111365.0}, {"date": "2021-03-19", "close": 133.24, "volume": 1811038.0}, {"date": "2021-03-22", "close": 132.3, "volume": 818409.0}, {"date": "2021-03-23", "close": 131.02, "volume": 685914.0}, {"date": "2021-03-24", "close": 128.35, "volume": 1015341.0}, {"date": "2021-03-25", "close": 130.6, "volume": 1158262.0}, {"date": "2021-03-26", "close": 133.81, "volume": 659485.0}, {"date": "2021-03-29", "close": 134.57, "volume": 1017950.0}, {"date": "2021-03-30", "close": 135.83, "volume": 1408421.0}, {"date": "2021-03-31", "close": 132.66, "volume": 1680080.0}, {"date": "2021-04-01", "close": 123.31, "volume": 4638069.0}, {"date": "2021-04-05", "close": 128.06, "volume": 2047307.0}, {"date": "2021-04-06", "close": 126.33, "volume": 1516468.0}, {"date": "2021-04-07", "close": 126.1, "volume": 865143.0}, {"date": "2021-04-08", "close": 128.15, "volume": 1015705.0}, {"date": "2021-04-09", "close": 131.63, "volume": 1095860.0}, {"date": "2021-04-12", "close": 132.1, "volume": 1164067.0}, {"date": "2021-04-13", "close": 130.15, "volume": 1228302.0}, {"date": "2021-04-14", "close": 129.62, "volume": 766556.0}, {"date": "2021-04-15", "close": 129.19, "volume": 722689.0}, {"date": "2021-04-16", "close": 129.97, "volume": 660982.0}, {"date": "2021-04-19", "close": 130.1, "volume": 708668.0}, {"date": "2021-04-20", "close": 127.8, "volume": 680766.0}, {"date": "2021-04-21", "close": 128.93, "volume": 532669.0}, {"date": "2021-04-22", "close": 129.05, "volume": 683517.0}, {"date": "2021-04-23", "close": 131.08, "volume": 582969.0}, {"date": "2021-04-26", "close": 131.43, "volume": 1112706.0}, {"date": "2021-04-27", "close": 133.05, "volume": 638365.0}, {"date": "2021-04-28", "close": 134.09, "volume": 586655.0}, {"date": "2021-04-29", "close": 133.19, "volume": 562811.0}, {"date": "2021-04-30", "close": 133.24, "volume": 768105.0}, {"date": "2021-05-03", "close": 136.94, "volume": 1343757.0}, {"date": "2021-05-04", "close": 137.41, "volume": 895036.0}, {"date": "2021-05-05", "close": 137.9, "volume": 768622.0}, {"date": "2021-05-06", "close": 130.29, "volume": 2555467.0}, {"date": "2021-05-07", "close": 129.99, "volume": 1387394.0}, {"date": "2021-05-10", "close": 127.91, "volume": 1251473.0}, {"date": "2021-05-11", "close": 123.42, "volume": 1440368.0}, {"date": "2021-05-12", "close": 118.07, "volume": 1192453.0}, {"date": "2021-05-13", "close": 121.11, "volume": 1316461.0}, {"date": "2021-05-14", "close": 124.83, "volume": 897754.0}, {"date": "2021-05-17", "close": 124.44, "volume": 646432.0}, {"date": "2021-05-18", "close": 120.16, "volume": 1163873.0}, {"date": "2021-05-19", "close": 115.91, "volume": 1548547.0}, {"date": "2021-05-20", "close": 117.19, "volume": 1118352.0}, {"date": "2021-05-21", "close": 116.68, "volume": 1147148.0}, {"date": "2021-05-24", "close": 113.88, "volume": 1909515.0}, {"date": "2021-05-25", "close": 113.37, "volume": 1705040.0}, {"date": "2021-05-26", "close": 114.79, "volume": 1174513.0}, {"date": "2021-05-27", "close": 115.79, "volume": 849213.0}, {"date": "2021-05-28", "close": 115.19, "volume": 535072.0}, {"date": "2021-06-01", "close": 116.7, "volume": 865366.0}, {"date": "2021-06-02", "close": 114.7, "volume": 1109600.0}, {"date": "2021-06-03", "close": 113.81, "volume": 828284.0}, {"date": "2021-06-04", "close": 114.05, "volume": 565479.0}, {"date": "2021-06-07", "close": 114.56, "volume": 874344.0}, {"date": "2021-06-08", "close": 115.03, "volume": 762676.0}, {"date": "2021-06-09", "close": 115.0, "volume": 898455.0}, {"date": "2021-06-10", "close": 115.0, "volume": 911487.0}, {"date": "2021-06-11", "close": 116.85, "volume": 951683.0}, {"date": "2021-06-14", "close": 118.1, "volume": 1133724.0}, {"date": "2021-06-15", "close": 118.83, "volume": 1171167.0}, {"date": "2021-06-16", "close": 117.47, "volume": 949079.0}, {"date": "2021-06-17", "close": 115.92, "volume": 1395779.0}, {"date": "2021-06-18", "close": 113.16, "volume": 1702092.0}, {"date": "2021-06-21", "close": 116.09, "volume": 1030052.0}, {"date": "2021-06-22", "close": 117.45, "volume": 1045707.0}, {"date": "2021-06-23", "close": 118.27, "volume": 1311555.0}, {"date": "2021-06-24", "close": 119.43, "volume": 1840531.0}, {"date": "2021-06-25", "close": 127.4, "volume": 4464637.0}, {"date": "2021-06-28", "close": 129.01, "volume": 1975857.0}, {"date": "2021-06-29", "close": 130.65, "volume": 1946374.0}, {"date": "2021-06-30", "close": 129.15, "volume": 1410621.0}, {"date": "2021-07-01", "close": 130.58, "volume": 1055427.0}, {"date": "2021-07-02", "close": 133.82, "volume": 1064665.0}, {"date": "2021-07-06", "close": 132.74, "volume": 1199798.0}, {"date": "2021-07-07", "close": 136.88, "volume": 1386170.0}, {"date": "2021-07-08", "close": 133.27, "volume": 1287209.0}, {"date": "2021-07-09", "close": 134.84, "volume": 743738.0}, {"date": "2021-07-12", "close": 135.42, "volume": 682804.0}, {"date": "2021-07-13", "close": 131.74, "volume": 1408083.0}, {"date": "2021-07-14", "close": 134.19, "volume": 780123.0}, {"date": "2021-07-15", "close": 131.26, "volume": 980734.0}, {"date": "2021-07-16", "close": 130.95, "volume": 577677.0}, {"date": "2021-07-19", "close": 128.55, "volume": 843585.0}, {"date": "2021-07-20", "close": 134.38, "volume": 860725.0}, {"date": "2021-07-21", "close": 135.93, "volume": 988231.0}, {"date": "2021-07-22", "close": 134.41, "volume": 615842.0}, {"date": "2021-07-23", "close": 134.84, "volume": 1060891.0}, {"date": "2021-07-26", "close": 135.09, "volume": 635797.0}, {"date": "2021-07-27", "close": 134.97, "volume": 747706.0}, {"date": "2021-07-28", "close": 133.3, "volume": 518767.0}, {"date": "2021-07-29", "close": 134.97, "volume": 724966.0}, {"date": "2021-07-30", "close": 133.95, "volume": 616797.0}, {"date": "2021-08-02", "close": 136.5, "volume": 1028258.0}, {"date": "2021-08-03", "close": 139.7, "volume": 1439058.0}, {"date": "2021-08-04", "close": 136.62, "volume": 1043656.0}, {"date": "2021-08-05", "close": 136.0, "volume": 542839.0}, {"date": "2021-08-06", "close": 134.02, "volume": 739189.0}, {"date": "2021-08-09", "close": 132.85, "volume": 877143.0}, {"date": "2021-08-10", "close": 135.31, "volume": 522834.0}, {"date": "2021-08-11", "close": 131.9, "volume": 1346160.0}, {"date": "2021-08-12", "close": 129.34, "volume": 880539.0}, {"date": "2021-08-13", "close": 128.09, "volume": 714930.0}, {"date": "2021-08-16", "close": 129.07, "volume": 1140776.0}, {"date": "2021-08-17", "close": 127.47, "volume": 1162414.0}, {"date": "2021-08-18", "close": 124.62, "volume": 810477.0}, {"date": "2021-08-19", "close": 124.24, "volume": 600924.0}, {"date": "2021-08-20", "close": 124.76, "volume": 514671.0}, {"date": "2021-08-23", "close": 124.92, "volume": 607964.0}, {"date": "2021-08-24", "close": 125.54, "volume": 508353.0}, {"date": "2021-08-25", "close": 127.48, "volume": 592038.0}, {"date": "2021-08-26", "close": 126.26, "volume": 559106.0}, {"date": "2021-08-27", "close": 126.59, "volume": 428016.0}, {"date": "2021-08-30", "close": 126.49, "volume": 516855.0}, {"date": "2021-08-31", "close": 125.21, "volume": 1088390.0}, {"date": "2021-09-01", "close": 127.34, "volume": 835258.0}, {"date": "2021-09-02", "close": 126.44, "volume": 690863.0}, {"date": "2021-09-03", "close": 127.15, "volume": 607376.0}, {"date": "2021-09-07", "close": 126.92, "volume": 927848.0}, {"date": "2021-09-08", "close": 131.39, "volume": 1138876.0}, {"date": "2021-09-09", "close": 133.23, "volume": 1100517.0}, {"date": "2021-09-10", "close": 134.53, "volume": 938318.0}, {"date": "2021-09-13", "close": 134.39, "volume": 648792.0}, {"date": "2021-09-14", "close": 135.0, "volume": 743763.0}, {"date": "2021-09-15", "close": 136.81, "volume": 722545.0}, {"date": "2021-09-16", "close": 139.69, "volume": 1215443.0}, {"date": "2021-09-17", "close": 140.29, "volume": 1599664.0}, {"date": "2021-09-20", "close": 138.21, "volume": 1091098.0}, {"date": "2021-09-21", "close": 136.98, "volume": 918672.0}, {"date": "2021-09-22", "close": 140.51, "volume": 1117867.0}, {"date": "2021-09-23", "close": 142.16, "volume": 1134675.0}, {"date": "2021-09-24", "close": 144.42, "volume": 851293.0}, {"date": "2021-09-27", "close": 145.24, "volume": 1047157.0}, {"date": "2021-09-28", "close": 143.03, "volume": 1080117.0}, {"date": "2021-09-29", "close": 146.45, "volume": 1565998.0}, {"date": "2021-09-30", "close": 127.96, "volume": 5755653.0}, {"date": "2021-10-01", "close": 127.18, "volume": 2837917.0}, {"date": "2021-10-04", "close": 122.54, "volume": 1923935.0}, {"date": "2021-10-05", "close": 126.23, "volume": 1769457.0}, {"date": "2021-10-06", "close": 129.27, "volume": 1432682.0}, {"date": "2021-10-07", "close": 131.35, "volume": 917042.0}, {"date": "2021-10-08", "close": 130.54, "volume": 821566.0}, {"date": "2021-10-11", "close": 129.28, "volume": 682787.0}, {"date": "2021-10-12", "close": 131.56, "volume": 783498.0}, {"date": "2021-10-13", "close": 133.35, "volume": 721697.0}, {"date": "2021-10-14", "close": 135.64, "volume": 603040.0}, {"date": "2021-10-15", "close": 136.79, "volume": 535414.0}, {"date": "2021-10-18", "close": 137.52, "volume": 509180.0}, {"date": "2021-10-19", "close": 138.5, "volume": 727695.0}, {"date": "2021-10-20", "close": 138.56, "volume": 727092.0}, {"date": "2021-10-21", "close": 141.9, "volume": 664766.0}, {"date": "2021-10-22", "close": 143.43, "volume": 619943.0}, {"date": "2021-10-25", "close": 139.97, "volume": 921410.0}, {"date": "2021-10-26", "close": 137.44, "volume": 1188696.0}, {"date": "2021-10-27", "close": 137.15, "volume": 659890.0}, {"date": "2021-10-28", "close": 136.12, "volume": 983761.0}, {"date": "2021-10-29", "close": 136.92, "volume": 1079749.0}, {"date": "2021-11-01", "close": 138.95, "volume": 1463940.0}, {"date": "2021-11-02", "close": 144.39, "volume": 1911738.0}, {"date": "2021-11-03", "close": 147.51, "volume": 1253840.0}, {"date": "2021-11-04", "close": 151.01, "volume": 1213473.0}, {"date": "2021-11-05", "close": 154.69, "volume": 1318442.0}, {"date": "2021-11-08", "close": 153.95, "volume": 1547440.0}, {"date": "2021-11-09", "close": 154.85, "volume": 1000575.0}, {"date": "2021-11-10", "close": 151.95, "volume": 883159.0}, {"date": "2021-11-11", "close": 150.15, "volume": 737204.0}, {"date": "2021-11-12", "close": 148.81, "volume": 645514.0}, {"date": "2021-11-15", "close": 149.62, "volume": 526655.0}, {"date": "2021-11-16", "close": 148.01, "volume": 1292348.0}, {"date": "2021-11-17", "close": 147.3, "volume": 1042037.0}, {"date": "2021-11-18", "close": 146.04, "volume": 891542.0}, {"date": "2021-11-19", "close": 146.99, "volume": 905003.0}, {"date": "2021-11-22", "close": 147.09, "volume": 706018.0}, {"date": "2021-11-23", "close": 146.32, "volume": 724773.0}, {"date": "2021-11-24", "close": 147.36, "volume": 496582.0}, {"date": "2021-11-26", "close": 145.75, "volume": 543392.0}, {"date": "2021-11-29", "close": 146.48, "volume": 718256.0}, {"date": "2021-11-30", "close": 141.25, "volume": 1285012.0}, {"date": "2021-12-01", "close": 140.31, "volume": 936993.0}, {"date": "2021-12-02", "close": 144.09, "volume": 953904.0}, {"date": "2021-12-03", "close": 142.68, "volume": 776891.0}, {"date": "2021-12-06", "close": 144.5, "volume": 911629.0}, {"date": "2021-12-07", "close": 149.91, "volume": 1342288.0}, {"date": "2021-12-08", "close": 148.84, "volume": 649880.0}, {"date": "2021-12-09", "close": 146.6, "volume": 669854.0}, {"date": "2021-12-10", "close": 149.48, "volume": 618867.0}, {"date": "2021-12-13", "close": 143.25, "volume": 864706.0}, {"date": "2021-12-14", "close": 141.31, "volume": 814272.0}, {"date": "2021-12-15", "close": 141.99, "volume": 932523.0}, {"date": "2021-12-16", "close": 137.4, "volume": 1040308.0}, {"date": "2021-12-17", "close": 137.54, "volume": 2080397.0}, {"date": "2021-12-20", "close": 131.75, "volume": 1272396.0}, {"date": "2021-12-21", "close": 136.99, "volume": 1694397.0}, {"date": "2021-12-22", "close": 127.87, "volume": 4585245.0}, {"date": "2021-12-23", "close": 126.31, "volume": 1909908.0}, {"date": "2021-12-27", "close": 127.49, "volume": 1447976.0}, {"date": "2021-12-28", "close": 127.91, "volume": 1246892.0}, {"date": "2021-12-29", "close": 127.54, "volume": 952132.0}, {"date": "2021-12-30", "close": 128.19, "volume": 1161158.0}, {"date": "2021-12-31", "close": 130.23, "volume": 1298530.0}, {"date": "2022-01-03", "close": 127.01, "volume": 1031462.0}, {"date": "2022-01-04", "close": 123.86, "volume": 1568346.0}, {"date": "2022-01-05", "close": 119.35, "volume": 1198914.0}, {"date": "2022-01-06", "close": 119.1, "volume": 1159200.0}, {"date": "2022-01-07", "close": 121.08, "volume": 2329426.0}, {"date": "2022-01-10", "close": 118.67, "volume": 1405479.0}, {"date": "2022-01-11", "close": 119.15, "volume": 1519231.0}, {"date": "2022-01-12", "close": 119.26, "volume": 1613985.0}, {"date": "2022-01-13", "close": 117.47, "volume": 1362728.0}, {"date": "2022-01-14", "close": 113.4, "volume": 1290478.0}, {"date": "2022-01-18", "close": 110.4, "volume": 1854641.0}, {"date": "2022-01-19", "close": 107.63, "volume": 1409047.0}, {"date": "2022-01-20", "close": 106.06, "volume": 2158714.0}, {"date": "2022-01-21", "close": 108.1, "volume": 2664460.0}, {"date": "2022-01-24", "close": 111.92, "volume": 2378518.0}, {"date": "2022-01-25", "close": 109.94, "volume": 2016462.0}, {"date": "2022-01-26", "close": 107.75, "volume": 2433536.0}, {"date": "2022-01-27", "close": 105.54, "volume": 2049754.0}, {"date": "2022-01-28", "close": 110.0, "volume": 1595027.0}, {"date": "2022-01-31", "close": 111.17, "volume": 1359727.0}, {"date": "2022-02-01", "close": 110.96, "volume": 1102319.0}, {"date": "2022-02-02", "close": 109.8, "volume": 1521705.0}, {"date": "2022-02-03", "close": 106.72, "volume": 1514089.0}, {"date": "2022-02-04", "close": 106.25, "volume": 1540710.0}, {"date": "2022-02-07", "close": 105.59, "volume": 835242.0}, {"date": "2022-02-08", "close": 109.04, "volume": 1476559.0}, {"date": "2022-02-09", "close": 112.69, "volume": 2229228.0}, {"date": "2022-02-10", "close": 110.59, "volume": 1200274.0}, {"date": "2022-02-11", "close": 108.48, "volume": 1108414.0}, {"date": "2022-02-14", "close": 110.96, "volume": 1058349.0}, {"date": "2022-02-15", "close": 113.32, "volume": 1151969.0}, {"date": "2022-02-16", "close": 109.58, "volume": 1553819.0}, {"date": "2022-02-17", "close": 107.48, "volume": 1340654.0}, {"date": "2022-02-18", "close": 105.64, "volume": 1533015.0}, {"date": "2022-02-22", "close": 101.17, "volume": 1773761.0}, {"date": "2022-02-23", "close": 100.35, "volume": 1620323.0}, {"date": "2022-02-24", "close": 105.15, "volume": 1530630.0}, {"date": "2022-02-25", "close": 107.35, "volume": 1252859.0}, {"date": "2022-02-28", "close": 109.33, "volume": 1463446.0}, {"date": "2022-03-01", "close": 105.24, "volume": 1659442.0}, {"date": "2022-03-02", "close": 105.8, "volume": 1559868.0}, {"date": "2022-03-03", "close": 104.49, "volume": 1048830.0}, {"date": "2022-03-04", "close": 103.07, "volume": 1403286.0}, {"date": "2022-03-07", "close": 100.01, "volume": 2641999.0}, {"date": "2022-03-08", "close": 99.95, "volume": 1374172.0}, {"date": "2022-03-09", "close": 101.89, "volume": 1336370.0}, {"date": "2022-03-10", "close": 100.75, "volume": 1001245.0}, {"date": "2022-03-11", "close": 99.21, "volume": 892499.0}, {"date": "2022-03-14", "close": 98.55, "volume": 1248896.0}, {"date": "2022-03-15", "close": 100.92, "volume": 1029002.0}, {"date": "2022-03-16", "close": 102.02, "volume": 2006473.0}, {"date": "2022-03-17", "close": 103.92, "volume": 1118223.0}, {"date": "2022-03-18", "close": 104.47, "volume": 2572564.0}, {"date": "2022-03-21", "close": 102.59, "volume": 1328689.0}, {"date": "2022-03-22", "close": 103.05, "volume": 1655091.0}, {"date": "2022-03-23", "close": 98.92, "volume": 1439306.0}, {"date": "2022-03-24", "close": 99.28, "volume": 1436844.0}, {"date": "2022-03-25", "close": 97.27, "volume": 1645397.0}, {"date": "2022-03-28", "close": 98.63, "volume": 2218178.0}, {"date": "2022-03-29", "close": 103.82, "volume": 2282893.0}, {"date": "2022-03-30", "close": 101.53, "volume": 1304086.0}, {"date": "2022-03-31", "close": 96.48, "volume": 1931149.0}, {"date": "2022-04-01", "close": 98.49, "volume": 1527095.0}, {"date": "2022-04-04", "close": 101.37, "volume": 1679408.0}, {"date": "2022-04-05", "close": 99.82, "volume": 1489246.0}, {"date": "2022-04-06", "close": 97.76, "volume": 2499019.0}, {"date": "2022-04-07", "close": 99.12, "volume": 2007313.0}, {"date": "2022-04-08", "close": 102.22, "volume": 2191750.0}, {"date": "2022-04-11", "close": 103.17, "volume": 2923017.0}, {"date": "2022-04-12", "close": 93.33, "volume": 8382652.0}, {"date": "2022-04-13", "close": 92.99, "volume": 3595586.0}, {"date": "2022-04-14", "close": 91.79, "volume": 2099946.0}, {"date": "2022-04-18", "close": 91.11, "volume": 1601771.0}, {"date": "2022-04-19", "close": 96.29, "volume": 1775475.0}, {"date": "2022-04-20", "close": 93.07, "volume": 1746263.0}, {"date": "2022-04-21", "close": 90.67, "volume": 2176300.0}, {"date": "2022-04-22", "close": 90.38, "volume": 1811473.0}, {"date": "2022-04-25", "close": 90.45, "volume": 2463591.0}, {"date": "2022-04-26", "close": 88.43, "volume": 1476314.0}, {"date": "2022-04-27", "close": 88.87, "volume": 1715760.0}, {"date": "2022-04-28", "close": 89.1, "volume": 1414625.0}, {"date": "2022-04-29", "close": 85.78, "volume": 1515571.0}, {"date": "2022-05-02", "close": 91.14, "volume": 1953073.0}, {"date": "2022-05-03", "close": 95.07, "volume": 2642937.0}, {"date": "2022-05-04", "close": 100.18, "volume": 2433527.0}, {"date": "2022-05-05", "close": 92.38, "volume": 2123663.0}, {"date": "2022-05-06", "close": 94.7, "volume": 2218293.0}, {"date": "2022-05-09", "close": 92.81, "volume": 2102387.0}, {"date": "2022-05-10", "close": 92.22, "volume": 2486130.0}, {"date": "2022-05-11", "close": 89.79, "volume": 1695953.0}, {"date": "2022-05-12", "close": 91.26, "volume": 2663597.0}, {"date": "2022-05-13", "close": 91.66, "volume": 2184603.0}, {"date": "2022-05-16", "close": 92.66, "volume": 2800558.0}, {"date": "2022-05-17", "close": 97.47, "volume": 1711452.0}, {"date": "2022-05-18", "close": 89.8, "volume": 2236296.0}, {"date": "2022-05-19", "close": 90.8, "volume": 2245586.0}, {"date": "2022-05-20", "close": 92.46, "volume": 2106668.0}, {"date": "2022-05-23", "close": 90.89, "volume": 1817079.0}, {"date": "2022-05-24", "close": 90.79, "volume": 1504556.0}, {"date": "2022-05-25", "close": 95.94, "volume": 1578678.0}, {"date": "2022-05-26", "close": 99.16, "volume": 1475255.0}, {"date": "2022-05-27", "close": 100.29, "volume": 1264085.0}, {"date": "2022-05-31", "close": 99.27, "volume": 1716327.0}, {"date": "2022-06-01", "close": 98.46, "volume": 1805254.0}, {"date": "2022-06-02", "close": 99.19, "volume": 1159023.0}, {"date": "2022-06-03", "close": 96.35, "volume": 1257990.0}, {"date": "2022-06-06", "close": 97.51, "volume": 854748.0}, {"date": "2022-06-07", "close": 98.23, "volume": 1336013.0}, {"date": "2022-06-08", "close": 102.24, "volume": 1840374.0}, {"date": "2022-06-09", "close": 99.93, "volume": 1102909.0}, {"date": "2022-06-10", "close": 96.03, "volume": 1163851.0}, {"date": "2022-06-13", "close": 88.81, "volume": 2047125.0}, {"date": "2022-06-14", "close": 89.79, "volume": 1367658.0}, {"date": "2022-06-15", "close": 91.54, "volume": 1115012.0}, {"date": "2022-06-16", "close": 85.76, "volume": 2538791.0}, {"date": "2022-06-17", "close": 86.99, "volume": 2731532.0}, {"date": "2022-06-21", "close": 87.68, "volume": 1626835.0}, {"date": "2022-06-22", "close": 89.75, "volume": 1828193.0}, {"date": "2022-06-23", "close": 91.76, "volume": 2470769.0}, {"date": "2022-06-24", "close": 98.36, "volume": 4320374.0}, {"date": "2022-06-27", "close": 98.62, "volume": 2068842.0}, {"date": "2022-06-28", "close": 94.4, "volume": 1935002.0}, {"date": "2022-06-29", "close": 93.57, "volume": 1418262.0}, {"date": "2022-06-30", "close": 90.48, "volume": 1985251.0}, {"date": "2022-07-01", "close": 92.67, "volume": 1593011.0}, {"date": "2022-07-05", "close": 95.82, "volume": 1568214.0}, {"date": "2022-07-06", "close": 92.98, "volume": 1248642.0}, {"date": "2022-07-07", "close": 94.87, "volume": 1173571.0}, {"date": "2022-07-08", "close": 92.66, "volume": 1041709.0}, {"date": "2022-07-11", "close": 88.84, "volume": 1104620.0}, {"date": "2022-07-12", "close": 91.24, "volume": 1487912.0}, {"date": "2022-07-13", "close": 90.6, "volume": 992739.0}, {"date": "2022-07-14", "close": 89.11, "volume": 1252867.0}, {"date": "2022-07-15", "close": 91.55, "volume": 1070038.0}, {"date": "2022-07-18", "close": 92.82, "volume": 976851.0}, {"date": "2022-07-19", "close": 96.16, "volume": 1323913.0}, {"date": "2022-07-20", "close": 96.61, "volume": 1267285.0}, {"date": "2022-07-21", "close": 96.01, "volume": 1077161.0}, {"date": "2022-07-22", "close": 94.35, "volume": 854750.0}, {"date": "2022-07-25", "close": 94.63, "volume": 1195610.0}, {"date": "2022-07-26", "close": 92.21, "volume": 825399.0}, {"date": "2022-07-27", "close": 94.37, "volume": 1093956.0}, {"date": "2022-07-28", "close": 97.98, "volume": 1433443.0}, {"date": "2022-07-29", "close": 99.54, "volume": 1209157.0}, {"date": "2022-08-01", "close": 101.96, "volume": 1392353.0}, {"date": "2022-08-02", "close": 99.02, "volume": 1274973.0}, {"date": "2022-08-03", "close": 99.8, "volume": 1022784.0}, {"date": "2022-08-04", "close": 99.47, "volume": 737244.0}, {"date": "2022-08-05", "close": 99.17, "volume": 710800.0}, {"date": "2022-08-08", "close": 99.77, "volume": 903851.0}, {"date": "2022-08-09", "close": 96.97, "volume": 709818.0}, {"date": "2022-08-10", "close": 100.02, "volume": 968377.0}, {"date": "2022-08-11", "close": 101.7, "volume": 936834.0}, {"date": "2022-08-12", "close": 101.59, "volume": 658190.0}, {"date": "2022-08-15", "close": 101.42, "volume": 788750.0}, {"date": "2022-08-16", "close": 104.22, "volume": 1336314.0}, {"date": "2022-08-17", "close": 100.01, "volume": 1472602.0}, {"date": "2022-08-18", "close": 98.74, "volume": 809093.0}, {"date": "2022-08-19", "close": 96.27, "volume": 1016489.0}, {"date": "2022-08-22", "close": 89.86, "volume": 1387362.0}, {"date": "2022-08-23", "close": 90.34, "volume": 1125633.0}, {"date": "2022-08-24", "close": 90.92, "volume": 842619.0}, {"date": "2022-08-25", "close": 93.24, "volume": 858773.0}, {"date": "2022-08-26", "close": 90.0, "volume": 935058.0}, {"date": "2022-08-29", "close": 90.7, "volume": 1021553.0}, {"date": "2022-08-30", "close": 90.33, "volume": 1140743.0}, {"date": "2022-08-31", "close": 88.44, "volume": 1535445.0}, {"date": "2022-09-01", "close": 89.12, "volume": 1113643.0}, {"date": "2022-09-02", "close": 87.56, "volume": 1048933.0}, {"date": "2022-09-06", "close": 85.13, "volume": 1698320.0}, {"date": "2022-09-07", "close": 88.52, "volume": 1385423.0}, {"date": "2022-09-08", "close": 88.88, "volume": 858069.0}, {"date": "2022-09-09", "close": 91.0, "volume": 1961247.0}, {"date": "2022-09-12", "close": 91.08, "volume": 1007557.0}, {"date": "2022-09-13", "close": 85.57, "volume": 1240949.0}, {"date": "2022-09-14", "close": 85.4, "volume": 1044434.0}, {"date": "2022-09-15", "close": 84.98, "volume": 1090160.0}, {"date": "2022-09-16", "close": 84.73, "volume": 1987593.0}, {"date": "2022-09-19", "close": 86.18, "volume": 1089449.0}, {"date": "2022-09-20", "close": 82.19, "volume": 1693134.0}, {"date": "2022-09-21", "close": 81.06, "volume": 1272959.0}, {"date": "2022-09-22", "close": 79.77, "volume": 1412590.0}, {"date": "2022-09-23", "close": 79.49, "volume": 2517278.0}, {"date": "2022-09-26", "close": 79.97, "volume": 1756039.0}, {"date": "2022-09-27", "close": 81.15, "volume": 1532278.0}, {"date": "2022-09-28", "close": 86.42, "volume": 3076853.0}, {"date": "2022-09-29", "close": 65.16, "volume": 17197910.0}, {"date": "2022-09-30", "close": 66.02, "volume": 5557297.0}, {"date": "2022-10-03", "close": 67.74, "volume": 3580096.0}, {"date": "2022-10-04", "close": 68.45, "volume": 2480681.0}, {"date": "2022-10-05", "close": 66.71, "volume": 3143761.0}, {"date": "2022-10-06", "close": 65.39, "volume": 2104469.0}, {"date": "2022-10-07", "close": 62.31, "volume": 2247189.0}, {"date": "2022-10-10", "close": 63.6, "volume": 2605056.0}, {"date": "2022-10-11", "close": 63.04, "volume": 2310766.0}, {"date": "2022-10-12", "close": 62.11, "volume": 1712549.0}, {"date": "2022-10-13", "close": 62.39, "volume": 1978566.0}, {"date": "2022-10-14", "close": 60.2, "volume": 1929272.0}, {"date": "2022-10-17", "close": 62.03, "volume": 2476133.0}, {"date": "2022-10-18", "close": 60.69, "volume": 5694256.0}, {"date": "2022-10-19", "close": 57.5, "volume": 5548209.0}, {"date": "2022-10-20", "close": 56.47, "volume": 2711935.0}, {"date": "2022-10-21", "close": 55.69, "volume": 3294822.0}, {"date": "2022-10-24", "close": 58.23, "volume": 4035202.0}, {"date": "2022-10-25", "close": 61.85, "volume": 2076966.0}, {"date": "2022-10-26", "close": 61.55, "volume": 1515659.0}, {"date": "2022-10-27", "close": 62.06, "volume": 2377400.0}, {"date": "2022-10-28", "close": 63.79, "volume": 1484180.0}, {"date": "2022-10-31", "close": 63.01, "volume": 1312582.0}, {"date": "2022-11-01", "close": 64.35, "volume": 2098874.0}, {"date": "2022-11-02", "close": 62.36, "volume": 2331913.0}, {"date": "2022-11-03", "close": 63.4, "volume": 2151858.0}, {"date": "2022-11-04", "close": 62.79, "volume": 2781838.0}, {"date": "2022-11-07", "close": 64.63, "volume": 3007844.0}, {"date": "2022-11-08", "close": 64.77, "volume": 1896480.0}, {"date": "2022-11-09", "close": 64.66, "volume": 3075214.0}, {"date": "2022-11-10", "close": 70.65, "volume": 2868007.0}, {"date": "2022-11-11", "close": 74.58, "volume": 2294730.0}, {"date": "2022-11-14", "close": 73.97, "volume": 2608774.0}, {"date": "2022-11-15", "close": 72.66, "volume": 1977686.0}, {"date": "2022-11-16", "close": 68.35, "volume": 2775819.0}, {"date": "2022-11-17", "close": 67.23, "volume": 2056408.0}, {"date": "2022-11-18", "close": 66.56, "volume": 1758894.0}, {"date": "2022-11-21", "close": 66.21, "volume": 1189647.0}, {"date": "2022-11-22", "close": 67.14, "volume": 1430671.0}, {"date": "2022-11-23", "close": 66.59, "volume": 735113.0}, {"date": "2022-11-25", "close": 66.76, "volume": 567973.0}, {"date": "2022-11-28", "close": 65.56, "volume": 1633917.0}, {"date": "2022-11-29", "close": 67.12, "volume": 1724653.0}, {"date": "2022-11-30", "close": 69.36, "volume": 1840600.0}, {"date": "2022-12-01", "close": 69.1, "volume": 1262756.0}, {"date": "2022-12-02", "close": 69.59, "volume": 1307467.0}, {"date": "2022-12-05", "close": 67.39, "volume": 1425126.0}, {"date": "2022-12-06", "close": 65.59, "volume": 1782922.0}, {"date": "2022-12-07", "close": 65.1, "volume": 1572945.0}, {"date": "2022-12-08", "close": 65.48, "volume": 1268685.0}, {"date": "2022-12-09", "close": 65.7, "volume": 1200348.0}, {"date": "2022-12-12", "close": 65.86, "volume": 1649239.0}, {"date": "2022-12-13", "close": 67.18, "volume": 2178173.0}, {"date": "2022-12-14", "close": 67.71, "volume": 2733114.0}, {"date": "2022-12-15", "close": 65.39, "volume": 2611647.0}, {"date": "2022-12-16", "close": 61.44, "volume": 7556474.0}, {"date": "2022-12-19", "close": 58.09, "volume": 4305678.0}, {"date": "2022-12-20", "close": 57.76, "volume": 4290931.0}, {"date": "2022-12-21", "close": 59.37, "volume": 4610724.0}, {"date": "2022-12-22", "close": 57.2, "volume": 16492860.0}, {"date": "2022-12-23", "close": 60.16, "volume": 6668059.0}, {"date": "2022-12-27", "close": 60.42, "volume": 4434542.0}, {"date": "2022-12-28", "close": 59.24, "volume": 3137343.0}, {"date": "2022-12-29", "close": 61.26, "volume": 2410825.0}, {"date": "2022-12-30", "close": 60.89, "volume": 2141010.0}, {"date": "2023-01-03", "close": 60.64, "volume": 2448480.0}, {"date": "2023-01-04", "close": 65.12, "volume": 3238181.0}, {"date": "2023-01-05", "close": 63.34, "volume": 2967512.0}, {"date": "2023-01-06", "close": 65.78, "volume": 2428274.0}, {"date": "2023-01-09", "close": 67.07, "volume": 2666555.0}, {"date": "2023-01-10", "close": 67.39, "volume": 1974570.0}, {"date": "2023-01-11", "close": 67.43, "volume": 3430515.0}, {"date": "2023-01-12", "close": 66.88, "volume": 2957430.0}, {"date": "2023-01-13", "close": 65.0, "volume": 2912938.0}, {"date": "2023-01-17", "close": 67.44, "volume": 7422420.0}, {"date": "2023-01-18", "close": 63.41, "volume": 2497447.0}, {"date": "2023-01-19", "close": 62.19, "volume": 2559222.0}, {"date": "2023-01-20", "close": 66.08, "volume": 2469186.0}, {"date": "2023-01-23", "close": 67.33, "volume": 2038352.0}, {"date": "2023-01-24", "close": 66.72, "volume": 1174619.0}, {"date": "2023-01-25", "close": 66.31, "volume": 2605829.0}, {"date": "2023-01-26", "close": 66.26, "volume": 1665632.0}, {"date": "2023-01-27", "close": 69.1, "volume": 2275223.0}, {"date": "2023-01-30", "close": 69.04, "volume": 3186123.0}, {"date": "2023-01-31", "close": 70.45, "volume": 1960818.0}, {"date": "2023-02-01", "close": 75.84, "volume": 3678294.0}, {"date": "2023-02-02", "close": 79.32, "volume": 4546098.0}, {"date": "2023-02-03", "close": 78.19, "volume": 1913165.0}, {"date": "2023-02-06", "close": 77.86, "volume": 1164258.0}, {"date": "2023-02-07", "close": 76.16, "volume": 1904640.0}, {"date": "2023-02-08", "close": 76.22, "volume": 1323009.0}, {"date": "2023-02-09", "close": 74.48, "volume": 1730354.0}, {"date": "2023-02-10", "close": 73.57, "volume": 1510742.0}, {"date": "2023-02-13", "close": 75.1, "volume": 1215728.0}, {"date": "2023-02-14", "close": 75.91, "volume": 1306680.0}, {"date": "2023-02-15", "close": 75.55, "volume": 1458946.0}, {"date": "2023-02-16", "close": 74.32, "volume": 932301.0}, {"date": "2023-02-17", "close": 72.95, "volume": 1791297.0}, {"date": "2023-02-21", "close": 68.59, "volume": 2140356.0}, {"date": "2023-02-22", "close": 69.49, "volume": 1603476.0}, {"date": "2023-02-23", "close": 69.11, "volume": 1337879.0}, {"date": "2023-02-24", "close": 67.86, "volume": 1466096.0}, {"date": "2023-02-27", "close": 67.13, "volume": 1292084.0}, {"date": "2023-02-28", "close": 69.04, "volume": 2109854.0}, {"date": "2023-03-01", "close": 68.76, "volume": 1457648.0}, {"date": "2023-03-02", "close": 67.86, "volume": 1636391.0}, {"date": "2023-03-03", "close": 70.35, "volume": 1293192.0}, {"date": "2023-03-06", "close": 68.77, "volume": 1118727.0}, {"date": "2023-03-07", "close": 68.8, "volume": 1306263.0}, {"date": "2023-03-08", "close": 70.48, "volume": 1396461.0}, {"date": "2023-03-09", "close": 66.37, "volume": 1970865.0}, {"date": "2023-03-10", "close": 63.73, "volume": 3444821.0}, {"date": "2023-03-13", "close": 61.21, "volume": 4770729.0}, {"date": "2023-03-14", "close": 60.33, "volume": 2732882.0}, {"date": "2023-03-15", "close": 59.13, "volume": 3883969.0}, {"date": "2023-03-16", "close": 58.48, "volume": 4380842.0}, {"date": "2023-03-17", "close": 56.26, "volume": 4569987.0}, {"date": "2023-03-20", "close": 56.76, "volume": 2988313.0}, {"date": "2023-03-21", "close": 59.12, "volume": 2962936.0}, {"date": "2023-03-22", "close": 57.46, "volume": 1664600.0}, {"date": "2023-03-23", "close": 56.73, "volume": 1888236.0}, {"date": "2023-03-24", "close": 57.78, "volume": 3122581.0}, {"date": "2023-03-27", "close": 58.27, "volume": 2544262.0}, {"date": "2023-03-28", "close": 58.27, "volume": 1328862.0}, {"date": "2023-03-29", "close": 59.53, "volume": 1318422.0}, {"date": "2023-03-30", "close": 61.1, "volume": 1911654.0}, {"date": "2023-03-31", "close": 64.28, "volume": 2080502.0}, {"date": "2023-04-03", "close": 64.58, "volume": 1797666.0}, {"date": "2023-04-04", "close": 63.5, "volume": 2024169.0}, {"date": "2023-04-05", "close": 62.44, "volume": 1871833.0}, {"date": "2023-04-06", "close": 64.33, "volume": 1671095.0}, {"date": "2023-04-10", "close": 65.86, "volume": 3867746.0}, {"date": "2023-04-11", "close": 72.21, "volume": 12741150.0}, {"date": "2023-04-12", "close": 68.58, "volume": 5388471.0}, {"date": "2023-04-13", "close": 69.01, "volume": 3072130.0}, {"date": "2023-04-14", "close": 69.46, "volume": 2795769.0}, {"date": "2023-04-17", "close": 69.6, "volume": 1613816.0}, {"date": "2023-04-18", "close": 69.07, "volume": 1505972.0}, {"date": "2023-04-19", "close": 68.12, "volume": 1836774.0}, {"date": "2023-04-20", "close": 67.45, "volume": 1913736.0}, {"date": "2023-04-21", "close": 69.16, "volume": 1514347.0}, {"date": "2023-04-24", "close": 68.88, "volume": 1136542.0}, {"date": "2023-04-25", "close": 67.36, "volume": 1397178.0}, {"date": "2023-04-26", "close": 67.92, "volume": 1912702.0}, {"date": "2023-04-27", "close": 70.4, "volume": 1457714.0}, {"date": "2023-04-28", "close": 70.03, "volume": 1308768.0}, {"date": "2023-05-01", "close": 70.48, "volume": 1436328.0}, {"date": "2023-05-02", "close": 71.33, "volume": 2274520.0}, {"date": "2023-05-03", "close": 70.67, "volume": 1727837.0}, {"date": "2023-05-04", "close": 68.07, "volume": 1960602.0}, {"date": "2023-05-05", "close": 70.61, "volume": 1422180.0}, {"date": "2023-05-08", "close": 72.75, "volume": 1709670.0}, {"date": "2023-05-09", "close": 72.53, "volume": 1497864.0}, {"date": "2023-05-10", "close": 73.41, "volume": 1666779.0}, {"date": "2023-05-11", "close": 72.27, "volume": 995805.0}, {"date": "2023-05-12", "close": 71.16, "volume": 919246.0}, {"date": "2023-05-15", "close": 71.7, "volume": 1324805.0}, {"date": "2023-05-16", "close": 69.06, "volume": 1276852.0}, {"date": "2023-05-17", "close": 71.95, "volume": 1383474.0}, {"date": "2023-05-18", "close": 73.13, "volume": 944192.0}, {"date": "2023-05-19", "close": 71.75, "volume": 1183459.0}, {"date": "2023-05-22", "close": 72.21, "volume": 949736.0}, {"date": "2023-05-23", "close": 71.98, "volume": 1664005.0}, {"date": "2023-05-24", "close": 70.15, "volume": 1344658.0}, {"date": "2023-05-25", "close": 71.02, "volume": 937878.0}, {"date": "2023-05-26", "close": 72.48, "volume": 935068.0}, {"date": "2023-05-30", "close": 73.96, "volume": 1206305.0}, {"date": "2023-05-31", "close": 72.21, "volume": 1721832.0}, {"date": "2023-06-01", "close": 71.81, "volume": 1374511.0}, {"date": "2023-06-02", "close": 74.66, "volume": 2017175.0}, {"date": "2023-06-05", "close": 75.26, "volume": 1262525.0}, {"date": "2023-06-06", "close": 79.08, "volume": 2781653.0}, {"date": "2023-06-07", "close": 79.13, "volume": 2772353.0}, {"date": "2023-06-08", "close": 79.89, "volume": 1379062.0}, {"date": "2023-06-09", "close": 78.81, "volume": 1172201.0}, {"date": "2023-06-12", "close": 79.53, "volume": 1327716.0}, {"date": "2023-06-13", "close": 80.61, "volume": 1281347.0}, {"date": "2023-06-14", "close": 79.7, "volume": 1325165.0}, {"date": "2023-06-15", "close": 80.85, "volume": 1078869.0}, {"date": "2023-06-16", "close": 79.63, "volume": 2316830.0}, {"date": "2023-06-20", "close": 78.59, "volume": 1623532.0}, {"date": "2023-06-21", "close": 78.3, "volume": 1706271.0}, {"date": "2023-06-22", "close": 78.32, "volume": 2525752.0}, {"date": "2023-06-23", "close": 86.21, "volume": 14449060.0}, {"date": "2023-06-26", "close": 81.25, "volume": 4005487.0}, {"date": "2023-06-27", "close": 82.42, "volume": 2283515.0}, {"date": "2023-06-28", "close": 84.37, "volume": 4015402.0}, {"date": "2023-06-29", "close": 84.34, "volume": 1731370.0}, {"date": "2023-06-30", "close": 83.7, "volume": 1970410.0}, {"date": "2023-07-03", "close": 82.16, "volume": 934121.0}, {"date": "2023-07-05", "close": 82.24, "volume": 1416590.0}, {"date": "2023-07-06", "close": 81.03, "volume": 1616624.0}, {"date": "2023-07-07", "close": 81.39, "volume": 1570235.0}, {"date": "2023-07-10", "close": 82.65, "volume": 1518274.0}, {"date": "2023-07-11", "close": 84.32, "volume": 1551889.0}, {"date": "2023-07-12", "close": 84.2, "volume": 1139913.0}, {"date": "2023-07-13", "close": 83.42, "volume": 1182699.0}, {"date": "2023-07-14", "close": 83.4, "volume": 898770.0}, {"date": "2023-07-17", "close": 83.69, "volume": 1126515.0}, {"date": "2023-07-18", "close": 85.81, "volume": 1452207.0}, {"date": "2023-07-19", "close": 85.14, "volume": 1273065.0}, {"date": "2023-07-20", "close": 84.96, "volume": 1129236.0}, {"date": "2023-07-21", "close": 83.28, "volume": 1931050.0}, {"date": "2023-07-24", "close": 83.79, "volume": 1236344.0}, {"date": "2023-07-25", "close": 81.8, "volume": 1371529.0}, {"date": "2023-07-26", "close": 83.01, "volume": 908940.0}, {"date": "2023-07-27", "close": 82.06, "volume": 901470.0}, {"date": "2023-07-28", "close": 82.52, "volume": 894741.0}, {"date": "2023-07-31", "close": 82.61, "volume": 1232582.0}, {"date": "2023-08-01", "close": 84.08, "volume": 995698.0}, {"date": "2023-08-02", "close": 83.24, "volume": 1287338.0}, {"date": "2023-08-03", "close": 82.59, "volume": 648865.0}, {"date": "2023-08-04", "close": 83.29, "volume": 1097703.0}, {"date": "2023-08-07", "close": 84.75, "volume": 764573.0}, {"date": "2023-08-08", "close": 85.83, "volume": 885112.0}, {"date": "2023-08-09", "close": 84.88, "volume": 1326584.0}, {"date": "2023-08-10", "close": 83.18, "volume": 1663881.0}, {"date": "2023-08-11", "close": 85.19, "volume": 1388300.0}, {"date": "2023-08-14", "close": 85.44, "volume": 692985.0}, {"date": "2023-08-15", "close": 85.19, "volume": 955518.0}, {"date": "2023-08-16", "close": 84.82, "volume": 1214130.0}, {"date": "2023-08-17", "close": 81.65, "volume": 1200576.0}, {"date": "2023-08-18", "close": 82.49, "volume": 1647970.0}, {"date": "2023-08-21", "close": 80.9, "volume": 1568864.0}, {"date": "2023-08-22", "close": 79.14, "volume": 1469095.0}, {"date": "2023-08-23", "close": 79.22, "volume": 1253272.0}, {"date": "2023-08-24", "close": 78.33, "volume": 1642326.0}, {"date": "2023-08-25", "close": 78.42, "volume": 1059629.0}, {"date": "2023-08-28", "close": 79.95, "volume": 836619.0}, {"date": "2023-08-29", "close": 81.46, "volume": 944376.0}, {"date": "2023-08-30", "close": 82.25, "volume": 2054066.0}, {"date": "2023-08-31", "close": 81.68, "volume": 968832.0}, {"date": "2023-09-01", "close": 83.58, "volume": 1113600.0}, {"date": "2023-09-05", "close": 82.35, "volume": 1179729.0}, {"date": "2023-09-06", "close": 81.56, "volume": 1186214.0}, {"date": "2023-09-07", "close": 81.59, "volume": 1693637.0}, {"date": "2023-09-08", "close": 81.18, "volume": 967136.0}, {"date": "2023-09-11", "close": 81.14, "volume": 980335.0}, {"date": "2023-09-12", "close": 81.56, "volume": 691491.0}, {"date": "2023-09-13", "close": 80.54, "volume": 668043.0}, {"date": "2023-09-14", "close": 83.85, "volume": 1825451.0}, {"date": "2023-09-15", "close": 83.24, "volume": 1984962.0}, {"date": "2023-09-18", "close": 82.41, "volume": 936859.0}, {"date": "2023-09-19", "close": 82.04, "volume": 1509047.0}, {"date": "2023-09-20", "close": 81.42, "volume": 928450.0}, {"date": "2023-09-21", "close": 78.9, "volume": 1452461.0}, {"date": "2023-09-22", "close": 76.66, "volume": 1903554.0}, {"date": "2023-09-25", "close": 77.77, "volume": 2805179.0}, {"date": "2023-09-26", "close": 78.25, "volume": 2295048.0}, {"date": "2023-09-27", "close": 79.69, "volume": 3992363.0}, {"date": "2023-09-28", "close": 69.01, "volume": 13881970.0}, {"date": "2023-09-29", "close": 70.73, "volume": 5053387.0}, {"date": "2023-10-02", "close": 69.74, "volume": 2793542.0}, {"date": "2023-10-03", "close": 68.99, "volume": 3447878.0}, {"date": "2023-10-04", "close": 68.19, "volume": 3023578.0}, {"date": "2023-10-05", "close": 66.1, "volume": 3394697.0}, {"date": "2023-10-06", "close": 66.21, "volume": 2434421.0}, {"date": "2023-10-09", "close": 67.68, "volume": 1490354.0}, {"date": "2023-10-10", "close": 70.04, "volume": 2537057.0}, {"date": "2023-10-11", "close": 69.1, "volume": 2129324.0}, {"date": "2023-10-12", "close": 68.35, "volume": 1900913.0}, {"date": "2023-10-13", "close": 68.23, "volume": 1532405.0}, {"date": "2023-10-16", "close": 68.27, "volume": 2044826.0}, {"date": "2023-10-17", "close": 68.47, "volume": 1663559.0}, {"date": "2023-10-18", "close": 64.86, "volume": 3717194.0}, {"date": "2023-10-19", "close": 63.42, "volume": 2454194.0}, {"date": "2023-10-20", "close": 62.84, "volume": 1996742.0}, {"date": "2023-10-23", "close": 61.88, "volume": 1995662.0}, {"date": "2023-10-24", "close": 62.0, "volume": 1839328.0}, {"date": "2023-10-25", "close": 60.53, "volume": 2072191.0}, {"date": "2023-10-26", "close": 60.39, "volume": 1812480.0}, {"date": "2023-10-27", "close": 60.51, "volume": 1676169.0}, {"date": "2023-10-30", "close": 60.67, "volume": 1703518.0}, {"date": "2023-10-31", "close": 61.09, "volume": 1443782.0}, {"date": "2023-11-01", "close": 61.49, "volume": 1479501.0}, {"date": "2023-11-02", "close": 63.64, "volume": 1776287.0}, {"date": "2023-11-03", "close": 66.97, "volume": 2759348.0}, {"date": "2023-11-06", "close": 66.05, "volume": 1741291.0}, {"date": "2023-11-07", "close": 64.33, "volume": 2258650.0}, {"date": "2023-11-08", "close": 64.08, "volume": 1049815.0}, {"date": "2023-11-09", "close": 62.51, "volume": 1356979.0}, {"date": "2023-11-10", "close": 63.37, "volume": 1608959.0}, {"date": "2023-11-13", "close": 63.59, "volume": 1116527.0}, {"date": "2023-11-14", "close": 68.23, "volume": 2381495.0}, {"date": "2023-11-15", "close": 67.93, "volume": 1658154.0}, {"date": "2023-11-16", "close": 64.15, "volume": 3338833.0}, {"date": "2023-11-17", "close": 63.97, "volume": 2196080.0}, {"date": "2023-11-20", "close": 65.04, "volume": 1639238.0}, {"date": "2023-11-21", "close": 64.22, "volume": 1820696.0}, {"date": "2023-11-22", "close": 63.86, "volume": 1583063.0}, {"date": "2023-11-24", "close": 64.16, "volume": 490655.0}, {"date": "2023-11-27", "close": 63.9, "volume": 1243777.0}, {"date": "2023-11-28", "close": 63.68, "volume": 1412923.0}, {"date": "2023-11-29", "close": 63.16, "volume": 2003942.0}, {"date": "2023-11-30", "close": 63.94, "volume": 2031858.0}, {"date": "2023-12-01", "close": 67.39, "volume": 2389634.0}, {"date": "2023-12-04", "close": 68.28, "volume": 1609149.0}, {"date": "2023-12-05", "close": 65.31, "volume": 2113109.0}, {"date": "2023-12-06", "close": 65.93, "volume": 1532711.0}, {"date": "2023-12-07", "close": 66.88, "volume": 1552394.0}, {"date": "2023-12-08", "close": 67.22, "volume": 1641879.0}, {"date": "2023-12-11", "close": 67.02, "volume": 1115638.0}, {"date": "2023-12-12", "close": 65.96, "volume": 1311697.0}, {"date": "2023-12-13", "close": 71.05, "volume": 2991888.0}, {"date": "2023-12-14", "close": 75.0, "volume": 4292681.0}, {"date": "2023-12-15", "close": 74.74, "volume": 3902191.0}, {"date": "2023-12-18", "close": 75.39, "volume": 2705330.0}, {"date": "2023-12-19", "close": 76.64, "volume": 3400639.0}, {"date": "2023-12-20", "close": 74.68, "volume": 3818531.0}, {"date": "2023-12-21", "close": 78.55, "volume": 7567985.0}, {"date": "2023-12-22", "close": 76.52, "volume": 2309353.0}, {"date": "2023-12-26", "close": 76.18, "volume": 2240717.0}, {"date": "2023-12-27", "close": 78.0, "volume": 2110152.0}, {"date": "2023-12-28", "close": 77.84, "volume": 1057211.0}, {"date": "2023-12-29", "close": 76.74, "volume": 1408770.0}, {"date": "2024-01-02", "close": 76.2, "volume": 2176332.0}, {"date": "2024-01-03", "close": 72.53, "volume": 2473401.0}, {"date": "2024-01-04", "close": 71.83, "volume": 1653363.0}, {"date": "2024-01-05", "close": 73.0, "volume": 1535977.0}, {"date": "2024-01-08", "close": 73.01, "volume": 1469614.0}, {"date": "2024-01-09", "close": 72.53, "volume": 1462798.0}, {"date": "2024-01-10", "close": 72.58, "volume": 1742736.0}, {"date": "2024-01-11", "close": 71.88, "volume": 4046265.0}, {"date": "2024-01-12", "close": 69.59, "volume": 2116487.0}, {"date": "2024-01-16", "close": 69.62, "volume": 1762803.0}, {"date": "2024-01-17", "close": 67.84, "volume": 2488605.0}, {"date": "2024-01-18", "close": 68.56, "volume": 2159430.0}, {"date": "2024-01-19", "close": 69.15, "volume": 1876575.0}, {"date": "2024-01-22", "close": 70.16, "volume": 1379879.0}, {"date": "2024-01-23", "close": 69.22, "volume": 1457509.0}, {"date": "2024-01-24", "close": 67.45, "volume": 1647704.0}, {"date": "2024-01-25", "close": 69.08, "volume": 1649389.0}, {"date": "2024-01-26", "close": 70.11, "volume": 1859227.0}, {"date": "2024-01-29", "close": 72.95, "volume": 2239395.0}, {"date": "2024-01-30", "close": 72.75, "volume": 1930721.0}, {"date": "2024-01-31", "close": 71.18, "volume": 2047521.0}, {"date": "2024-02-01", "close": 72.84, "volume": 1961004.0}, {"date": "2024-02-02", "close": 72.79, "volume": 1833947.0}, {"date": "2024-02-05", "close": 70.99, "volume": 1661671.0}, {"date": "2024-02-06", "close": 71.83, "volume": 2046197.0}, {"date": "2024-02-07", "close": 72.3, "volume": 1979900.0}, {"date": "2024-02-08", "close": 73.3, "volume": 1490977.0}, {"date": "2024-02-09", "close": 74.79, "volume": 1821271.0}, {"date": "2024-02-12", "close": 76.95, "volume": 1659005.0}, {"date": "2024-02-13", "close": 72.54, "volume": 2504835.0}, {"date": "2024-02-14", "close": 72.76, "volume": 1418310.0}, {"date": "2024-02-15", "close": 74.33, "volume": 1113073.0}, {"date": "2024-02-16", "close": 71.88, "volume": 1255179.0}, {"date": "2024-02-20", "close": 70.66, "volume": 1131499.0}, {"date": "2024-02-21", "close": 70.62, "volume": 886838.0}, {"date": "2024-02-22", "close": 72.89, "volume": 1967148.0}, {"date": "2024-02-23", "close": 73.33, "volume": 1464510.0}, {"date": "2024-02-26", "close": 73.96, "volume": 1227487.0}, {"date": "2024-02-27", "close": 76.66, "volume": 1435678.0}, {"date": "2024-02-28", "close": 76.71, "volume": 1171649.0}, {"date": "2024-02-29", "close": 79.0, "volume": 2193428.0}, {"date": "2024-03-01", "close": 79.3, "volume": 1300639.0}, {"date": "2024-03-04", "close": 79.58, "volume": 1053049.0}, {"date": "2024-03-05", "close": 80.12, "volume": 1207472.0}, {"date": "2024-03-06", "close": 80.58, "volume": 1993925.0}, {"date": "2024-03-07", "close": 80.66, "volume": 1171962.0}, {"date": "2024-03-08", "close": 81.77, "volume": 1545783.0}, {"date": "2024-03-11", "close": 81.13, "volume": 1291652.0}, {"date": "2024-03-12", "close": 82.01, "volume": 1277692.0}, {"date": "2024-03-13", "close": 83.22, "volume": 1232260.0}, {"date": "2024-03-14", "close": 80.94, "volume": 1594513.0}, {"date": "2024-03-15", "close": 80.74, "volume": 1915464.0}, {"date": "2024-03-18", "close": 79.83, "volume": 1208204.0}, {"date": "2024-03-19", "close": 80.85, "volume": 1140666.0}, {"date": "2024-03-20", "close": 83.08, "volume": 2050372.0}, {"date": "2024-03-21", "close": 86.44, "volume": 2249666.0}, {"date": "2024-03-22", "close": 85.53, "volume": 1328759.0}, {"date": "2024-03-25", "close": 85.78, "volume": 1334472.0}, {"date": "2024-03-26", "close": 85.75, "volume": 1640048.0}, {"date": "2024-03-27", "close": 86.98, "volume": 1637967.0}, {"date": "2024-03-28", "close": 87.11, "volume": 1937866.0}, {"date": "2024-04-01", "close": 85.94, "volume": 2028906.0}, {"date": "2024-04-02", "close": 83.81, "volume": 2115804.0}, {"date": "2024-04-03", "close": 83.62, "volume": 2722478.0}, {"date": "2024-04-04", "close": 80.67, "volume": 2161320.0}, {"date": "2024-04-05", "close": 81.49, "volume": 1693829.0}, {"date": "2024-04-08", "close": 82.87, "volume": 1758966.0}, {"date": "2024-04-09", "close": 83.39, "volume": 1844350.0}, {"date": "2024-04-10", "close": 79.3, "volume": 3605847.0}, {"date": "2024-04-11", "close": 71.98, "volume": 14125490.0}, {"date": "2024-04-12", "close": 71.41, "volume": 4231192.0}, {"date": "2024-04-15", "close": 69.46, "volume": 3638042.0}, {"date": "2024-04-16", "close": 69.8, "volume": 3049402.0}, {"date": "2024-04-17", "close": 68.53, "volume": 2110152.0}, {"date": "2024-04-18", "close": 67.91, "volume": 2508444.0}, {"date": "2024-04-19", "close": 68.34, "volume": 1824702.0}, {"date": "2024-04-22", "close": 67.88, "volume": 1884367.0}, {"date": "2024-04-23", "close": 69.69, "volume": 1563135.0}, {"date": "2024-04-24", "close": 70.27, "volume": 2882585.0}, {"date": "2024-04-25", "close": 69.22, "volume": 2809779.0}, {"date": "2024-04-26", "close": 69.59, "volume": 2625796.0}, {"date": "2024-04-29", "close": 69.35, "volume": 1674157.0}, {"date": "2024-04-30", "close": 67.97, "volume": 2072962.0}, {"date": "2024-05-01", "close": 67.21, "volume": 1788644.0}, {"date": "2024-05-02", "close": 68.04, "volume": 2950149.0}, {"date": "2024-05-03", "close": 68.71, "volume": 1860154.0}, {"date": "2024-05-06", "close": 69.59, "volume": 1794492.0}, {"date": "2024-05-07", "close": 69.23, "volume": 1532979.0}, {"date": "2024-05-08", "close": 70.34, "volume": 1674167.0}, {"date": "2024-05-09", "close": 71.04, "volume": 1741565.0}, {"date": "2024-05-10", "close": 71.71, "volume": 1404958.0}, {"date": "2024-05-13", "close": 74.9, "volume": 3374687.0}, {"date": "2024-05-14", "close": 75.76, "volume": 2178313.0}, {"date": "2024-05-15", "close": 74.35, "volume": 1797601.0}, {"date": "2024-05-16", "close": 72.98, "volume": 1568866.0}, {"date": "2024-05-17", "close": 72.82, "volume": 1725666.0}, {"date": "2024-05-20", "close": 72.57, "volume": 1170134.0}, {"date": "2024-05-21", "close": 71.97, "volume": 1612160.0}, {"date": "2024-05-22", "close": 69.76, "volume": 1733035.0}, {"date": "2024-05-23", "close": 68.93, "volume": 1345647.0}, {"date": "2024-05-24", "close": 69.88, "volume": 733951.0}, {"date": "2024-05-28", "close": 69.15, "volume": 1271477.0}, {"date": "2024-05-29", "close": 67.43, "volume": 1595212.0}, {"date": "2024-05-30", "close": 69.65, "volume": 1568675.0}, {"date": "2024-05-31", "close": 70.26, "volume": 2273272.0}, {"date": "2024-06-03", "close": 70.53, "volume": 1551494.0}, {"date": "2024-06-04", "close": 70.98, "volume": 1572315.0}, {"date": "2024-06-05", "close": 72.3, "volume": 1345850.0}, {"date": "2024-06-06", "close": 70.07, "volume": 1713589.0}, {"date": "2024-06-07", "close": 69.17, "volume": 1766347.0}, {"date": "2024-06-10", "close": 68.47, "volume": 1682567.0}, {"date": "2024-06-11", "close": 68.88, "volume": 1675673.0}, {"date": "2024-06-12", "close": 70.1, "volume": 2093236.0}, {"date": "2024-06-13", "close": 70.29, "volume": 1348796.0}, {"date": "2024-06-14", "close": 69.91, "volume": 2010918.0}, {"date": "2024-06-17", "close": 71.68, "volume": 2076035.0}, {"date": "2024-06-18", "close": 71.5, "volume": 2820006.0}, {"date": "2024-06-20", "close": 71.36, "volume": 4955489.0}, {"date": "2024-06-21", "close": 71.63, "volume": 5677851.0}, {"date": "2024-06-24", "close": 73.18, "volume": 3581588.0}, {"date": "2024-06-25", "close": 71.77, "volume": 2880595.0}, {"date": "2024-06-26", "close": 72.73, "volume": 1936340.0}, {"date": "2024-06-27", "close": 73.33, "volume": 1365415.0}, {"date": "2024-06-28", "close": 73.34, "volume": 2223377.0}, {"date": "2024-07-01", "close": 71.21, "volume": 1649487.0}, {"date": "2024-07-02", "close": 73.28, "volume": 1900146.0}, {"date": "2024-07-03", "close": 72.88, "volume": 1315086.0}, {"date": "2024-07-05", "close": 71.58, "volume": 2293634.0}, {"date": "2024-07-08", "close": 73.0, "volume": 1293567.0}, {"date": "2024-07-09", "close": 72.26, "volume": 1280029.0}, {"date": "2024-07-10", "close": 76.93, "volume": 4778462.0}, {"date": "2024-07-11", "close": 79.71, "volume": 2759294.0}, {"date": "2024-07-12", "close": 80.93, "volume": 2107616.0}, {"date": "2024-07-15", "close": 82.0, "volume": 1567201.0}, {"date": "2024-07-16", "close": 84.02, "volume": 1972019.0}, {"date": "2024-07-17", "close": 82.9, "volume": 1446100.0}, {"date": "2024-07-18", "close": 81.82, "volume": 1881599.0}, {"date": "2024-07-19", "close": 80.01, "volume": 1459658.0}, {"date": "2024-07-22", "close": 80.79, "volume": 1181686.0}, {"date": "2024-07-23", "close": 80.35, "volume": 1116960.0}, {"date": "2024-07-24", "close": 79.9, "volume": 1636271.0}, {"date": "2024-07-25", "close": 81.55, "volume": 1247805.0}, {"date": "2024-07-26", "close": 83.02, "volume": 1002712.0}, {"date": "2024-07-29", "close": 83.26, "volume": 1022359.0}, {"date": "2024-07-30", "close": 84.32, "volume": 1213457.0}, {"date": "2024-07-31", "close": 84.44, "volume": 1478569.0}, {"date": "2024-08-01", "close": 81.6, "volume": 2566881.0}, {"date": "2024-08-02", "close": 78.38, "volume": 2140226.0}, {"date": "2024-08-05", "close": 74.7, "volume": 2442397.0}, {"date": "2024-08-06", "close": 75.36, "volume": 2220495.0}, {"date": "2024-08-07", "close": 73.73, "volume": 2565429.0}, {"date": "2024-08-08", "close": 75.83, "volume": 1162242.0}, {"date": "2024-08-09", "close": 75.69, "volume": 1487293.0}, {"date": "2024-08-12", "close": 73.57, "volume": 1118401.0}, {"date": "2024-08-13", "close": 76.82, "volume": 1450825.0}, {"date": "2024-08-14", "close": 77.45, "volume": 1414344.0}, {"date": "2024-08-15", "close": 79.84, "volume": 1530409.0}, {"date": "2024-08-16", "close": 79.86, "volume": 1114218.0}, {"date": "2024-08-19", "close": 80.31, "volume": 1028871.0}, {"date": "2024-08-20", "close": 79.79, "volume": 623196.0}, {"date": "2024-08-21", "close": 82.49, "volume": 1257352.0}, {"date": "2024-08-22", "close": 82.13, "volume": 653471.0}, {"date": "2024-08-23", "close": 85.78, "volume": 1635244.0}, {"date": "2024-08-26", "close": 85.02, "volume": 1523982.0}, {"date": "2024-08-27", "close": 84.41, "volume": 1080584.0}, {"date": "2024-08-28", "close": 84.75, "volume": 1053690.0}, {"date": "2024-08-29", "close": 85.31, "volume": 1383310.0}, {"date": "2024-08-30", "close": 84.55, "volume": 1163560.0}, {"date": "2024-09-03", "close": 83.03, "volume": 1062028.0}, {"date": "2024-09-04", "close": 81.85, "volume": 1544870.0}, {"date": "2024-09-05", "close": 80.91, "volume": 1245605.0}, {"date": "2024-09-06", "close": 79.38, "volume": 1047109.0}, {"date": "2024-09-09", "close": 80.63, "volume": 1468924.0}, {"date": "2024-09-10", "close": 77.72, "volume": 2987744.0}, {"date": "2024-09-11", "close": 75.2, "volume": 1938577.0}, {"date": "2024-09-12", "close": 76.28, "volume": 1232501.0}, {"date": "2024-09-13", "close": 78.78, "volume": 1489384.0}, {"date": "2024-09-16", "close": 79.04, "volume": 1271585.0}, {"date": "2024-09-17", "close": 79.39, "volume": 1831651.0}, {"date": "2024-09-18", "close": 77.21, "volume": 2652846.0}, {"date": "2024-09-19", "close": 77.39, "volume": 2873474.0}, {"date": "2024-09-20", "close": 76.1, "volume": 3706681.0}, {"date": "2024-09-23", "close": 76.45, "volume": 1818146.0}, {"date": "2024-09-24", "close": 76.5, "volume": 2471434.0}, {"date": "2024-09-25", "close": 74.49, "volume": 3611920.0}, {"date": "2024-09-26", "close": 78.21, "volume": 6531692.0}, {"date": "2024-09-27", "close": 77.32, "volume": 2728204.0}, {"date": "2024-09-30", "close": 77.38, "volume": 2010899.0}, {"date": "2024-10-01", "close": 78.17, "volume": 2419748.0}, {"date": "2024-10-02", "close": 75.43, "volume": 1681391.0}, {"date": "2024-10-03", "close": 74.19, "volume": 1494777.0}, {"date": "2024-10-04", "close": 73.09, "volume": 2158496.0}, {"date": "2024-10-07", "close": 72.27, "volume": 2142304.0}, {"date": "2024-10-08", "close": 72.13, "volume": 1878803.0}, {"date": "2024-10-09", "close": 71.2, "volume": 1701116.0}, {"date": "2024-10-10", "close": 71.11, "volume": 1909642.0}, {"date": "2024-10-11", "close": 72.14, "volume": 1411680.0}, {"date": "2024-10-14", "close": 73.04, "volume": 1490012.0}, {"date": "2024-10-15", "close": 73.67, "volume": 1924164.0}, {"date": "2024-10-16", "close": 74.81, "volume": 1250848.0}, {"date": "2024-10-17", "close": 75.12, "volume": 1222710.0}, {"date": "2024-10-18", "close": 74.7, "volume": 1198301.0}, {"date": "2024-10-21", "close": 71.94, "volume": 2117414.0}, {"date": "2024-10-22", "close": 71.48, "volume": 1659599.0}, {"date": "2024-10-23", "close": 72.0, "volume": 1753039.0}, {"date": "2024-10-24", "close": 72.58, "volume": 1079106.0}, {"date": "2024-10-25", "close": 72.0, "volume": 1150053.0}, {"date": "2024-10-28", "close": 74.31, "volume": 1198535.0}, {"date": "2024-10-29", "close": 73.71, "volume": 994554.0}, {"date": "2024-10-30", "close": 74.05, "volume": 1415464.0}, {"date": "2024-10-31", "close": 72.38, "volume": 1296563.0}, {"date": "2024-11-01", "close": 72.3, "volume": 1208268.0}, {"date": "2024-11-04", "close": 73.06, "volume": 1251897.0}, {"date": "2024-11-05", "close": 73.87, "volume": 1151763.0}, {"date": "2024-11-06", "close": 76.93, "volume": 2566608.0}, {"date": "2024-11-07", "close": 76.44, "volume": 1384080.0}, {"date": "2024-11-08", "close": 75.54, "volume": 1391035.0}, {"date": "2024-11-11", "close": 76.78, "volume": 1532474.0}, {"date": "2024-11-12", "close": 76.69, "volume": 1509037.0}, {"date": "2024-11-13", "close": 77.86, "volume": 2169969.0}, {"date": "2024-11-14", "close": 78.21, "volume": 1465075.0}, {"date": "2024-11-15", "close": 78.03, "volume": 1216026.0}, {"date": "2024-11-18", "close": 77.1, "volume": 1933716.0}, {"date": "2024-11-19", "close": 75.3, "volume": 1727752.0}, {"date": "2024-11-20", "close": 76.66, "volume": 1924677.0}, {"date": "2024-11-21", "close": 80.63, "volume": 3318121.0}, {"date": "2024-11-22", "close": 81.6, "volume": 2052273.0}, {"date": "2024-11-25", "close": 85.15, "volume": 3791225.0}, {"date": "2024-11-26", "close": 85.09, "volume": 1605600.0}, {"date": "2024-11-27", "close": 84.59, "volume": 1510909.0}, {"date": "2024-11-29", "close": 83.97, "volume": 807457.0}, {"date": "2024-12-02", "close": 83.18, "volume": 1553726.0}, {"date": "2024-12-03", "close": 84.22, "volume": 2224921.0}, {"date": "2024-12-04", "close": 83.63, "volume": 1680270.0}, {"date": "2024-12-05", "close": 84.56, "volume": 1592349.0}, {"date": "2024-12-06", "close": 86.23, "volume": 4643498.0}, {"date": "2024-12-09", "close": 87.2, "volume": 2806008.0}, {"date": "2024-12-10", "close": 86.08, "volume": 1486172.0}, {"date": "2024-12-11", "close": 87.0, "volume": 1489116.0}, {"date": "2024-12-12", "close": 86.78, "volume": 1281400.0}, {"date": "2024-12-13", "close": 86.26, "volume": 1331248.0}, {"date": "2024-12-16", "close": 85.98, "volume": 2407104.0}, {"date": "2024-12-17", "close": 83.12, "volume": 3233462.0}, {"date": "2024-12-18", "close": 81.42, "volume": 4153036.0}, {"date": "2024-12-19", "close": 84.23, "volume": 5329656.0}, {"date": "2024-12-20", "close": 84.27, "volume": 4192689.0}, {"date": "2024-12-23", "close": 83.7, "volume": 1864066.0}, {"date": "2024-12-24", "close": 84.91, "volume": 901644.0}, {"date": "2024-12-26", "close": 85.17, "volume": 1160343.0}, {"date": "2024-12-27", "close": 83.77, "volume": 1319866.0}, {"date": "2024-12-30", "close": 82.06, "volume": 1149007.0}, {"date": "2024-12-31", "close": 81.76, "volume": 1280318.0}, {"date": "2025-01-02", "close": 81.22, "volume": 1714612.0}, {"date": "2025-01-03", "close": 80.07, "volume": 1963259.0}, {"date": "2025-01-06", "close": 79.75, "volume": 1901858.0}, {"date": "2025-01-07", "close": 79.12, "volume": 1661041.0}, {"date": "2025-01-08", "close": 81.93, "volume": 2336335.0}, {"date": "2025-01-10", "close": 78.34, "volume": 1793605.0}, {"date": "2025-01-13", "close": 78.5, "volume": 1705740.0}, {"date": "2025-01-14", "close": 79.57, "volume": 1320868.0}, {"date": "2025-01-15", "close": 80.28, "volume": 1549051.0}, {"date": "2025-01-16", "close": 79.65, "volume": 1466172.0}, {"date": "2025-01-17", "close": 78.94, "volume": 1482994.0}, {"date": "2025-01-21", "close": 79.5, "volume": 1604250.0}, {"date": "2025-01-22", "close": 78.27, "volume": 1747416.0}, {"date": "2025-01-23", "close": 81.99, "volume": 2270780.0}, {"date": "2025-01-24", "close": 82.73, "volume": 1123138.0}, {"date": "2025-01-27", "close": 84.53, "volume": 1626294.0}, {"date": "2025-01-28", "close": 85.28, "volume": 1401655.0}, {"date": "2025-01-29", "close": 85.7, "volume": 1418501.0}, {"date": "2025-01-30", "close": 87.59, "volume": 1533562.0}, {"date": "2025-01-31", "close": 85.64, "volume": 1442985.0}, {"date": "2025-02-03", "close": 84.24, "volume": 1565693.0}, {"date": "2025-02-04", "close": 84.15, "volume": 1451399.0}, {"date": "2025-02-05", "close": 83.88, "volume": 1405839.0}, {"date": "2025-02-06", "close": 86.54, "volume": 1650254.0}, {"date": "2025-02-07", "close": 85.25, "volume": 931120.0}, {"date": "2025-02-10", "close": 85.45, "volume": 1541119.0}, {"date": "2025-02-11", "close": 86.7, "volume": 1087304.0}, {"date": "2025-02-12", "close": 86.44, "volume": 1827321.0}, {"date": "2025-02-13", "close": 87.6, "volume": 1172444.0}, {"date": "2025-02-14", "close": 88.9, "volume": 1671162.0}, {"date": "2025-02-18", "close": 89.19, "volume": 1542241.0}, {"date": "2025-02-19", "close": 87.44, "volume": 1796628.0}, {"date": "2025-02-20", "close": 85.6, "volume": 1576753.0}, {"date": "2025-02-21", "close": 82.61, "volume": 1614410.0}, {"date": "2025-02-24", "close": 82.89, "volume": 1127288.0}, {"date": "2025-02-25", "close": 82.96, "volume": 1276106.0}, {"date": "2025-02-26", "close": 82.52, "volume": 1506175.0}, {"date": "2025-02-27", "close": 81.96, "volume": 1238602.0}, {"date": "2025-02-28", "close": 82.97, "volume": 1581739.0}, {"date": "2025-03-03", "close": 81.51, "volume": 1504357.0}, {"date": "2025-03-04", "close": 81.15, "volume": 2043902.0}, {"date": "2025-03-05", "close": 79.1, "volume": 3091292.0}, {"date": "2025-03-06", "close": 77.48, "volume": 2048189.0}, {"date": "2025-03-07", "close": 76.72, "volume": 2401866.0}, {"date": "2025-03-10", "close": 74.0, "volume": 3050546.0}, {"date": "2025-03-11", "close": 72.77, "volume": 2484933.0}, {"date": "2025-03-12", "close": 72.54, "volume": 2214037.0}, {"date": "2025-03-13", "close": 69.25, "volume": 2519726.0}, {"date": "2025-03-14", "close": 69.9, "volume": 1958969.0}, {"date": "2025-03-17", "close": 71.87, "volume": 2421101.0}, {"date": "2025-03-18", "close": 70.33, "volume": 1711208.0}, {"date": "2025-03-19", "close": 70.83, "volume": 3575485.0}, {"date": "2025-03-20", "close": 71.69, "volume": 2437217.0}, {"date": "2025-03-21", "close": 71.32, "volume": 2971347.0}, {"date": "2025-03-24", "close": 73.54, "volume": 2447008.0}, {"date": "2025-03-25", "close": 74.26, "volume": 1967904.0}, {"date": "2025-03-26", "close": 75.07, "volume": 2451213.0}, {"date": "2025-03-27", "close": 76.93, "volume": 4564340.0}, {"date": "2025-03-28", "close": 75.99, "volume": 2800041.0}, {"date": "2025-03-31", "close": 77.92, "volume": 2810698.0}, {"date": "2025-04-01", "close": 78.88, "volume": 4104388.0}, {"date": "2025-04-02", "close": 82.77, "volume": 4015178.0}, {"date": "2025-04-03", "close": 76.46, "volume": 4514441.0}, {"date": "2025-04-04", "close": 75.72, "volume": 3650781.0}, {"date": "2025-04-07", "close": 73.76, "volume": 4339734.0}, {"date": "2025-04-08", "close": 73.31, "volume": 4539027.0}, {"date": "2025-04-09", "close": 80.06, "volume": 7537803.0}, {"date": "2025-04-10", "close": 66.45, "volume": 20279410.0}, {"date": "2025-04-11", "close": 68.36, "volume": 5219010.0}, {"date": "2025-04-14", "close": 67.5, "volume": 4541939.0}, {"date": "2025-04-15", "close": 67.73, "volume": 3230101.0}, {"date": "2025-04-16", "close": 64.11, "volume": 3787296.0}, {"date": "2025-04-17", "close": 64.59, "volume": 2270752.0}, {"date": "2025-04-21", "close": 62.33, "volume": 2886754.0}, {"date": "2025-04-22", "close": 65.05, "volume": 3057628.0}, {"date": "2025-04-23", "close": 65.8, "volume": 2489115.0}, {"date": "2025-04-24", "close": 65.68, "volume": 2432443.0}, {"date": "2025-04-25", "close": 65.03, "volume": 2156229.0}, {"date": "2025-04-28", "close": 65.11, "volume": 3041899.0}, {"date": "2025-04-29", "close": 64.86, "volume": 2785949.0}, {"date": "2025-04-30", "close": 64.67, "volume": 3704934.0}, {"date": "2025-05-01", "close": 65.52, "volume": 3454025.0}, {"date": "2025-05-02", "close": 66.71, "volume": 2086466.0}, {"date": "2025-05-05", "close": 66.29, "volume": 3236154.0}, {"date": "2025-05-06", "close": 66.37, "volume": 2310585.0}, {"date": "2025-05-07", "close": 65.88, "volume": 2776563.0}, {"date": "2025-05-08", "close": 66.55, "volume": 3847882.0}, {"date": "2025-05-09", "close": 66.1, "volume": 2099257.0}, {"date": "2025-05-12", "close": 69.06, "volume": 3465707.0}, {"date": "2025-05-13", "close": 69.56, "volume": 2589325.0}, {"date": "2025-05-14", "close": 67.82, "volume": 4084366.0}, {"date": "2025-05-15", "close": 67.9, "volume": 2746080.0}, {"date": "2025-05-16", "close": 67.25, "volume": 2631724.0}, {"date": "2025-05-19", "close": 67.97, "volume": 2615942.0}, {"date": "2025-05-20", "close": 66.78, "volume": 2555595.0}, {"date": "2025-05-21", "close": 63.34, "volume": 3209743.0}, {"date": "2025-05-22", "close": 63.22, "volume": 2914875.0}, {"date": "2025-05-23", "close": 62.27, "volume": 3156913.0}, {"date": "2025-05-27", "close": 62.96, "volume": 2775959.0}, {"date": "2025-05-28", "close": 62.91, "volume": 3598666.0}, {"date": "2025-05-29", "close": 63.0, "volume": 2068550.0}, {"date": "2025-05-30", "close": 64.46, "volume": 13813820.0}, {"date": "2025-06-02", "close": 64.2, "volume": 2558655.0}, {"date": "2025-06-03", "close": 66.25, "volume": 2522578.0}, {"date": "2025-06-04", "close": 65.91, "volume": 2438976.0}, {"date": "2025-06-05", "close": 65.4, "volume": 2051921.0}, {"date": "2025-06-06", "close": 65.71, "volume": 1821692.0}, {"date": "2025-06-09", "close": 67.2, "volume": 2760410.0}, {"date": "2025-06-10", "close": 68.49, "volume": 4349266.0}, {"date": "2025-06-11", "close": 67.83, "volume": 3767895.0}, {"date": "2025-06-12", "close": 66.11, "volume": 2498061.0}, {"date": "2025-06-13", "close": 64.91, "volume": 3435702.0}, {"date": "2025-06-16", "close": 65.85, "volume": 3490530.0}, {"date": "2025-06-17", "close": 64.43, "volume": 3583124.0}, {"date": "2025-06-18", "close": 64.33, "volume": 5626536.0}, {"date": "2025-06-20", "close": 68.57, "volume": 12458090.0}, {"date": "2025-06-23", "close": 67.17, "volume": 6211413.0}, {"date": "2025-06-24", "close": 69.21, "volume": 5538552.0}, {"date": "2025-06-25", "close": 67.5, "volume": 4196558.0}, {"date": "2025-06-26", "close": 66.67, "volume": 2377686.0}, {"date": "2025-06-27", "close": 66.6, "volume": 5648028.0}, {"date": "2025-06-30", "close": 67.21, "volume": 3178445.0}, {"date": "2025-07-01", "close": 70.28, "volume": 3385700.0}, {"date": "2025-07-02", "close": 71.57, "volume": 2831700.0}, {"date": "2025-07-03", "close": 70.61, "volume": 1313519.0}, {"date": "2025-07-07", "close": 68.78, "volume": 2486898.0}, {"date": "2025-07-08", "close": 68.38, "volume": 3065600.0}, {"date": "2025-07-09", "close": 67.27, "volume": 2513324.0}, {"date": "2025-07-10", "close": 66.94, "volume": 4280602.0}, {"date": "2025-07-11", "close": 64.34, "volume": 3030999.0}, {"date": "2025-07-14", "close": 65.2, "volume": 2632226.0}, {"date": "2025-07-15", "close": 62.98, "volume": 3186592.0}, {"date": "2025-07-16", "close": 62.39, "volume": 2777584.0}, {"date": "2025-07-17", "close": 62.28, "volume": 2887005.0}, {"date": "2025-07-18", "close": 62.62, "volume": 2813405.0}, {"date": "2025-07-21", "close": 61.47, "volume": 2971955.0}, {"date": "2025-07-22", "close": 63.53, "volume": 2705942.0}, {"date": "2025-07-23", "close": 62.83, "volume": 3658161.0}, {"date": "2025-07-24", "close": 60.22, "volume": 3508744.0}, {"date": "2025-07-25", "close": 60.72, "volume": 2199113.0}, {"date": "2025-07-28", "close": 60.26, "volume": 2104719.0}, {"date": "2025-07-29", "close": 59.07, "volume": 2802117.0}, {"date": "2025-07-30", "close": 58.0, "volume": 3404192.0}, {"date": "2025-07-31", "close": 56.61, "volume": 4338976.0}, {"date": "2025-08-01", "close": 55.98, "volume": 3829166.0}, {"date": "2025-08-04", "close": 54.66, "volume": 3119005.0}, {"date": "2025-08-05", "close": 56.1, "volume": 3529616.0}, {"date": "2025-08-06", "close": 56.22, "volume": 4019487.0}, {"date": "2025-08-07", "close": 55.25, "volume": 2353150.0}, {"date": "2025-08-08", "close": 54.96, "volume": 1738298.0}, {"date": "2025-08-11", "close": 55.94, "volume": 2172285.0}, {"date": "2025-08-12", "close": 56.66, "volume": 2284962.0}, {"date": "2025-08-13", "close": 58.62, "volume": 3314172.0}, {"date": "2025-08-14", "close": 58.14, "volume": 2542708.0}, {"date": "2025-08-15", "close": 57.76, "volume": 2382742.0}, {"date": "2025-08-18", "close": 58.45, "volume": 2396347.0}, {"date": "2025-08-19", "close": 59.38, "volume": 2446893.0}, {"date": "2025-08-20", "close": 57.81, "volume": 3704006.0}, {"date": "2025-08-21", "close": 57.89, "volume": 1586231.0}, {"date": "2025-08-22", "close": 60.06, "volume": 1812021.0}, {"date": "2025-08-25", "close": 59.86, "volume": 1543580.0}, {"date": "2025-08-26", "close": 59.67, "volume": 1703204.0}, {"date": "2025-08-27", "close": 62.07, "volume": 3416205.0}, {"date": "2025-08-28", "close": 62.17, "volume": 3371319.0}, {"date": "2025-08-29", "close": 61.35, "volume": 1865100.0}, {"date": "2025-09-02", "close": 59.69, "volume": 2719775.0}, {"date": "2025-09-03", "close": 60.21, "volume": 5112834.0}, {"date": "2025-09-04", "close": 60.95, "volume": 2333637.0}, {"date": "2025-09-05", "close": 60.7, "volume": 2367987.0}, {"date": "2025-09-08", "close": 61.38, "volume": 2628681.0}, {"date": "2025-09-09", "close": 61.38, "volume": 2238258.0}, {"date": "2025-09-10", "close": 59.19, "volume": 2502525.0}, {"date": "2025-09-11", "close": 61.25, "volume": 3015724.0}, {"date": "2025-09-12", "close": 59.77, "volume": 1976367.0}, {"date": "2025-09-15", "close": 60.42, "volume": 2657410.0}, {"date": "2025-09-16", "close": 60.35, "volume": 2204887.0}, {"date": "2025-09-17", "close": 59.13, "volume": 2679871.0}, {"date": "2025-09-18", "close": 60.0, "volume": 2336998.0}, {"date": "2025-09-19", "close": 58.43, "volume": 5811694.0}, {"date": "2025-09-22", "close": 58.1, "volume": 3065610.0}, {"date": "2025-09-23", "close": 57.6, "volume": 3293021.0}, {"date": "2025-09-24", "close": 57.05, "volume": 5670382.0}, {"date": "2025-09-25", "close": 45.6, "volume": 28496940.0}, {"date": "2025-09-26", "close": 44.86, "volume": 10160720.0}, {"date": "2025-09-29", "close": 45.25, "volume": 7496415.0}, {"date": "2025-09-30", "close": 44.87, "volume": 5210237.0}, {"date": "2025-10-01", "close": 46.04, "volume": 6157459.0}, {"date": "2025-10-02", "close": 46.07, "volume": 5937524.0}, {"date": "2025-10-03", "close": 46.42, "volume": 2833553.0}, {"date": "2025-10-06", "close": 46.81, "volume": 4006060.0}, {"date": "2025-10-07", "close": 44.86, "volume": 4238148.0}, {"date": "2025-10-08", "close": 44.36, "volume": 4079876.0}, {"date": "2025-10-09", "close": 44.11, "volume": 2980309.0}, {"date": "2025-10-10", "close": 43.17, "volume": 4297509.0}, {"date": "2025-10-13", "close": 43.69, "volume": 3858845.0}, {"date": "2025-10-14", "close": 44.0, "volume": 3700447.0}, {"date": "2025-10-15", "close": 44.42, "volume": 3655248.0}, {"date": "2025-10-16", "close": 43.27, "volume": 3675131.0}, {"date": "2025-10-17", "close": 42.9, "volume": 2935966.0}, {"date": "2025-10-20", "close": 43.03, "volume": 3379015.0}, {"date": "2025-10-21", "close": 44.7, "volume": 3117891.0}, {"date": "2025-10-22", "close": 43.86, "volume": 3660565.0}, {"date": "2025-10-23", "close": 43.12, "volume": 4480635.0}, {"date": "2025-10-24", "close": 44.26, "volume": 3309280.0}, {"date": "2025-10-27", "close": 45.08, "volume": 3238692.0}, {"date": "2025-10-28", "close": 44.45, "volume": 3442875.0}, {"date": "2025-10-29", "close": 42.46, "volume": 3774545.0}, {"date": "2025-10-30", "close": 41.87, "volume": 36898720.0}, {"date": "2025-10-31", "close": 41.91, "volume": 7502495.0}, {"date": "2025-11-03", "close": 41.34, "volume": 4954016.0}, {"date": "2025-11-04", "close": 40.75, "volume": 3496097.0}, {"date": "2025-11-05", "close": 40.81, "volume": 4040880.0}, {"date": "2025-11-06", "close": 30.88, "volume": 28932010.0}, {"date": "2025-11-07", "close": 32.36, "volume": 12321880.0}, {"date": "2025-11-10", "close": 33.25, "volume": 8021694.0}, {"date": "2025-11-11", "close": 34.14, "volume": 5763246.0}, {"date": "2025-11-12", "close": 34.42, "volume": 4698572.0}, {"date": "2025-11-13", "close": 34.79, "volume": 4283544.0}, {"date": "2025-11-14", "close": 34.43, "volume": 3564545.0}, {"date": "2025-11-17", "close": 32.11, "volume": 4555322.0}, {"date": "2025-11-18", "close": 33.44, "volume": 4430519.0}, {"date": "2025-11-19", "close": 34.2, "volume": 3403948.0}, {"date": "2025-11-20", "close": 33.52, "volume": 4179525.0}, {"date": "2025-11-21", "close": 35.33, "volume": 5420138.0}, {"date": "2025-11-24", "close": 35.63, "volume": 5812366.0}, {"date": "2025-11-25", "close": 37.53, "volume": 5199568.0}, {"date": "2025-11-26", "close": 38.2, "volume": 4839275.0}, {"date": "2025-11-28", "close": 38.66, "volume": 1365201.0}, {"date": "2025-12-01", "close": 38.56, "volume": 2646223.0}, {"date": "2025-12-02", "close": 38.71, "volume": 3773936.0}, {"date": "2025-12-03", "close": 39.02, "volume": 2757780.0}, {"date": "2025-12-04", "close": 38.9, "volume": 2404637.0}, {"date": "2025-12-05", "close": 38.82, "volume": 3234041.0}, {"date": "2025-12-08", "close": 39.26, "volume": 3722707.0}, {"date": "2025-12-09", "close": 39.03, "volume": 2648536.0}, {"date": "2025-12-10", "close": 41.21, "volume": 3961927.0}, {"date": "2025-12-11", "close": 41.65, "volume": 3581151.0}, {"date": "2025-12-12", "close": 41.01, "volume": 3378096.0}, {"date": "2025-12-15", "close": 40.92, "volume": 4435127.0}, {"date": "2025-12-16", "close": 40.63, "volume": 3782341.0}, {"date": "2025-12-17", "close": 41.07, "volume": 5479024.0}, {"date": "2025-12-18", "close": 39.34, "volume": 12481700.0}, {"date": "2025-12-19", "close": 38.47, "volume": 9283111.0}, {"date": "2025-12-22", "close": 38.15, "volume": 7109200.0}, {"date": "2025-12-23", "close": 38.45, "volume": 3521322.0}, {"date": "2025-12-24", "close": 39.18, "volume": 1929915.0}, {"date": "2025-12-26", "close": 39.27, "volume": 2562322.0}, {"date": "2025-12-29", "close": 39.17, "volume": 3040744.0}, {"date": "2025-12-30", "close": 39.31, "volume": 2578543.0}, {"date": "2025-12-31", "close": 38.64, "volume": 2109868.0}, {"date": "2026-01-02", "close": 39.29, "volume": 2738040.0}, {"date": "2026-01-05", "close": 40.32, "volume": 4562634.0}, {"date": "2026-01-06", "close": 40.93, "volume": 3009363.0}, {"date": "2026-01-07", "close": 43.12, "volume": 6511473.0}, {"date": "2026-01-08", "close": 44.62, "volume": 4983114.0}, {"date": "2026-01-09", "close": 45.23, "volume": 3195101.0}, {"date": "2026-01-12", "close": 44.7, "volume": 2564069.0}, {"date": "2026-01-13", "close": 46.45, "volume": 3965228.0}, {"date": "2026-01-14", "close": 46.8, "volume": 5833909.0}, {"date": "2026-01-15", "close": 48.52, "volume": 4868502.0}, {"date": "2026-01-16", "close": 48.83, "volume": 3134928.0}, {"date": "2026-01-20", "close": 47.45, "volume": 4125658.0}, {"date": "2026-01-21", "close": 48.75, "volume": 2911998.0}, {"date": "2026-01-22", "close": 47.83, "volume": 3940305.0}, {"date": "2026-01-23", "close": 46.29, "volume": 2268968.0}, {"date": "2026-01-26", "close": 45.14, "volume": 2943008.0}, {"date": "2026-01-27", "close": 46.34, "volume": 2828097.0}, {"date": "2026-01-28", "close": 46.96, "volume": 3259889.0}, {"date": "2026-01-29", "close": 45.53, "volume": 3177046.0}, {"date": "2026-01-30", "close": 44.54, "volume": 3283258.0}, {"date": "2026-02-02", "close": 44.78, "volume": 2429378.0}, {"date": "2026-02-03", "close": 45.17, "volume": 2657415.0}, {"date": "2026-02-04", "close": 47.26, "volume": 3992412.0}, {"date": "2026-02-05", "close": 45.47, "volume": 2738793.0}, {"date": "2026-02-06", "close": 47.17, "volume": 2685828.0}, {"date": "2026-02-09", "close": 46.46, "volume": 1767997.0}, {"date": "2026-02-10", "close": 45.83, "volume": 2004431.0}, {"date": "2026-02-11", "close": 45.8, "volume": 2828065.0}, {"date": "2026-02-12", "close": 40.96, "volume": 7762548.0}, {"date": "2026-02-13", "close": 41.43, "volume": 3842153.0}, {"date": "2026-02-17", "close": 42.25, "volume": 4752286.0}, {"date": "2026-02-18", "close": 45.65, "volume": 5318525.0}, {"date": "2026-02-19", "close": 44.58, "volume": 3187641.0}, {"date": "2026-02-20", "close": 44.5, "volume": 2439714.0}, {"date": "2026-02-23", "close": 42.32, "volume": 3748890.0}, {"date": "2026-02-24", "close": 43.15, "volume": 2481989.0}, {"date": "2026-02-25", "close": 42.06, "volume": 3799014.0}, {"date": "2026-02-26", "close": 42.86, "volume": 3072100.0}, {"date": "2026-02-27", "close": 43.17, "volume": 2943211.0}, {"date": "2026-03-02", "close": 41.81, "volume": 2799256.0}, {"date": "2026-03-03", "close": 41.84, "volume": 2708580.0}, {"date": "2026-03-04", "close": 42.12, "volume": 2500948.0}, {"date": "2026-03-05", "close": 42.05, "volume": 2073923.0}, {"date": "2026-03-06", "close": 42.19, "volume": 3001309.0}, {"date": "2026-03-09", "close": 42.5, "volume": 3902091.0}, {"date": "2026-03-10", "close": 42.14, "volume": 4050562.0}, {"date": "2026-03-11", "close": 42.5, "volume": 5861894.0}, {"date": "2026-03-12", "close": 41.0, "volume": 2304765.0}, {"date": "2026-03-13", "close": 41.84, "volume": 2926550.0}, {"date": "2026-03-16", "close": 41.71, "volume": 3204636.0}, {"date": "2026-03-17", "close": 42.33, "volume": 2289509.0}, {"date": "2026-03-18", "close": 41.8, "volume": 2227656.0}, {"date": "2026-03-19", "close": 42.38, "volume": 2127750.0}, {"date": "2026-03-20", "close": 41.86, "volume": 5771423.0}, {"date": "2026-03-23", "close": 42.89, "volume": 2598098.0}, {"date": "2026-03-24", "close": 42.1, "volume": 2958098.0}, {"date": "2026-03-25", "close": 41.88, "volume": 5529117.0}, {"date": "2026-03-26", "close": 42.68, "volume": 2458789.0}, {"date": "2026-03-27", "close": 40.86, "volume": 2331620.0}, {"date": "2026-03-30", "close": 39.99, "volume": 2159219.0}, {"date": "2026-03-31", "close": 41.58, "volume": 3272067.0}, {"date": "2026-04-01", "close": 40.31, "volume": 3074673.0}, {"date": "2026-04-02", "close": 41.23, "volume": 2256230.0}, {"date": "2026-04-06", "close": 42.61, "volume": 3633252.0}, {"date": "2026-04-07", "close": 43.31, "volume": 2472917.0}, {"date": "2026-04-08", "close": 44.24, "volume": 3461722.0}, {"date": "2026-04-09", "close": 45.32, "volume": 2057901.0}, {"date": "2026-04-10", "close": 46.72, "volume": 3331432.0}, {"date": "2026-04-13", "close": 49.08, "volume": 6698292.0}, {"date": "2026-04-14", "close": 41.66, "volume": 13496280.0}, {"date": "2026-04-15", "close": 40.51, "volume": 4896919.0}, {"date": "2026-04-16", "close": 40.49, "volume": 4156847.0}, {"date": "2026-04-17", "close": 40.88, "volume": 4159198.0}, {"date": "2026-04-20", "close": 40.66, "volume": 3770678.0}, {"date": "2026-04-21", "close": 39.04, "volume": 2783188.0}, {"date": "2026-04-22", "close": 39.58, "volume": 3212628.0}, {"date": "2026-04-23", "close": 38.55, "volume": 2994444.0}, {"date": "2026-04-24", "close": 38.27, "volume": 2850105.0}, {"date": "2026-04-27", "close": 38.17, "volume": 2689504.0}, {"date": "2026-04-28", "close": 38.64, "volume": 2281849.0}, {"date": "2026-04-29", "close": 38.35, "volume": 2132719.0}, {"date": "2026-04-30", "close": 39.31, "volume": 2673395.0}, {"date": "2026-05-01", "close": 38.53, "volume": 2329433.0}, {"date": "2026-05-04", "close": 36.88, "volume": 2894774.0}, {"date": "2026-05-05", "close": 37.25, "volume": 2140722.0}, {"date": "2026-05-06", "close": 39.43, "volume": 2676114.0}, {"date": "2026-05-07", "close": 39.91, "volume": 2463754.0}, {"date": "2026-05-08", "close": 40.34, "volume": 2315019.0}, {"date": "2026-05-11", "close": 39.08, "volume": 2240482.0}, {"date": "2026-05-12", "close": 38.21, "volume": 3506108.0}, {"date": "2026-05-13", "close": 37.07, "volume": 3338671.0}, {"date": "2026-05-14", "close": 38.09, "volume": 2174374.0}, {"date": "2026-05-15", "close": 36.93, "volume": 3154224.0}, {"date": "2026-05-18", "close": 37.05, "volume": 3106262.0}, {"date": "2026-05-19", "close": 36.27, "volume": 2739974.0}, {"date": "2026-05-20", "close": 37.33, "volume": 3532622.0}, {"date": "2026-05-21", "close": 38.92, "volume": 2252803.0}, {"date": "2026-05-22", "close": 40.33, "volume": 1882298.0}, {"date": "2026-05-26", "close": 40.64, "volume": 2880097.0}, {"date": "2026-05-27", "close": 42.26, "volume": 4299119.0}, {"date": "2026-05-28", "close": 43.9, "volume": 2743741.0}, {"date": "2026-05-29", "close": 44.62, "volume": 3888734.0}, {"date": "2026-06-01", "close": 45.02, "volume": 2511320.0}, {"date": "2026-06-02", "close": 43.93, "volume": 3002054.0}, {"date": "2026-06-03", "close": 46.03, "volume": 5093097.0}, {"date": "2026-06-04", "close": 46.92, "volume": 2982645.0}, {"date": "2026-06-05", "close": 47.15, "volume": 2100664.0}, {"date": "2026-06-08", "close": 47.5, "volume": 3588457.0}, {"date": "2026-06-09", "close": 48.01, "volume": 2219029.0}, {"date": "2026-06-10", "close": 48.5, "volume": 3642817.0}, {"date": "2026-06-11", "close": 51.57, "volume": 4137894.0}, {"date": "2026-06-12", "close": 51.26, "volume": 3270667.0}, {"date": "2026-06-15", "close": 52.21, "volume": 5015346.0}, {"date": "2026-06-16", "close": 52.11, "volume": 7550537.0}, {"date": "2026-06-17", "close": 47.43, "volume": 9640436.0}, {"date": "2026-06-18", "close": 53.66, "volume": 7335055.0}, {"date": "2026-06-22", "close": 52.4, "volume": 5779025.0}, {"date": "2026-06-23", "close": 51.91, "volume": 2504515.0}, {"date": "2026-06-24", "close": 50.79, "volume": 4170395.0}, {"date": "2026-06-25", "close": 52.9, "volume": 3444211.0}, {"date": "2026-06-26", "close": 52.76, "volume": 3462913.0}, {"date": "2026-06-29", "close": 53.15, "volume": 3588919.0}, {"date": "2026-06-30", "close": 52.89, "volume": 2565735.0}, {"date": "2026-07-01", "close": 51.82, "volume": 3319383.0}, {"date": "2026-07-02", "close": 50.98, "volume": 2756625.0}, {"date": "2026-07-06", "close": 50.21, "volume": 2360955.0}, {"date": "2026-07-07", "close": 51.05, "volume": 3575122.0}, {"date": "2026-07-08", "close": 50.3, "volume": 2491199.0}, {"date": "2026-07-09", "close": 51.01, "volume": 1615529.0}, {"date": "2026-07-10", "close": 53.49, "volume": 2288021.0}, {"date": "2026-07-13", "close": 54.87, "volume": 3264614.0}, {"date": "2026-07-14", "close": 55.73, "volume": 1859081.0}, {"date": "2026-07-15", "close": 58.94, "volume": 4715131.0}, {"date": "2026-07-16", "close": 58.47, "volume": 2773969.0}, {"date": "2026-07-17", "close": 57.33, "volume": 1729825.0}, {"date": "2026-07-20", "close": 55.91, "volume": 1798565.0}, {"date": "2026-07-21", "close": 57.61, "volume": 3630399.0}, {"date": "2026-07-22", "close": 57.45, "volume": 3347726.0}, {"date": "2026-07-23", "close": 58.39, "volume": 3726996.0}, {"date": "2026-07-24", "close": 58.29, "volume": 3715804.0}, {"date": "2026-07-27", "close": 58.4, "volume": 2457546.0}, {"date": "2026-07-28", "close": 58.88, "volume": 2599434.0}, {"date": "2026-07-29", "close": 59.11, "volume": 4398105.0}, {"date": "2026-07-30", "close": 58.7, "volume": 2029772.0}, {"date": "2026-07-31", "close": 57.26, "volume": 2104595.0}, {"date": "2026-08-03", "close": 58.43, "volume": 1275739.0}, {"date": "2026-08-04", "close": 57.51, "volume": 2520031.0}, {"date": "2026-08-05", "close": 56.67, "volume": 2235934.0}, {"date": "2026-08-06", "close": 58.06, "volume": 2162490.0}, {"date": "2026-08-07", "close": 58.18, "volume": 1444418.0}], "refreshing": true}