{"ticker": "KNX", "overview": {"cik": "1492691", "ticker": "KNX", "name": "Knight-Swift Transportation Holdings Inc.", "industry": "Trucking (No Local)", "country": "United States", "sic": "4213", "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001492691-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001492691-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0000895345-26-000458", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001188229-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001871703-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001432894-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001957244-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001957244-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002058", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001492691-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001506973-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001957244-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001871703-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001492691-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001492691-26-000055", "price_sensitive": true}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001968582-26-000652", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000566", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001492691-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001506973-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001754391-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0002013933-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001821854-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001875999-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001799742-26-000001", "price_sensitive": false}]}, "description": "Knight-Swift Transportation Holdings Inc. trades as KNX on the NYSE and is registered in the United States, classified under Trucking (No Local) (SIC 4213). Privy Trades holds 621 insider filings for the company, from November 2017 to August 2026. Across those, 26 insiders disclosed 5 open-market purchases totalling $606.42K against 106 sales totalling $239.96M. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 606421.39, "sell_n": 106, "sell_sum": 239956084.17863, "net": -239349662.78863, "insiders": 26, "first_date": "2017-11-14", "last_date": "2026-08-13"}, "metrics": {"ticker": "KNX", "has_prices": true, "as_of": "2026-08-07", "last": 70.02, "prev_close": 69.28, "change": 0.7399999999999949, "change_pct": 0.010681293302540341, "session_volume": 3259790.0, "vwap_5": 70.05417638574579, "vwap_20": 72.46017227908709, "vwap_60": 74.01228137539148, "vwap_250": 58.508948388865015, "high_52w": 82.45, "low_52w": 41.68, "avg_volume_20": 4307464.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001188229-26-000003", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Gary J. Knight", "who_key": "KNIGHT GARY J", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118822926000003/0001188229-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88728}, {"id": "0001871703-26-000002", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Reid Dove", "who_key": "Dove Reid", "role": "CEO AAA Cooper Transportation, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12301121.690000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The CEO cashes out $12.3M of KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1871703/000187170326000002/0001871703-26-000002-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117528}, {"id": "0001432894-26-000002", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Ploeg David Vander", "who_key": "Vander Ploeg David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 115126.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "A director trims KNX: $115K", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000143289426000002/0001432894-26-000002-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "0001506973-26-000003", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Cary M. Flanagan", "who_key": "Flanagan Cary M", "role": "Exec VP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 254951.99999999997, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider offloads $255K of KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000150697326000003/0001506973-26-000003-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "0001871703-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Reid Dove", "who_key": "Dove Reid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3512290.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Board member offloads $3.5M of KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000187170326000001/0001871703-26-000001-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}, {"id": "13DG-0000315066-26-002058", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC moves to a 5% passive stake in KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002058-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "0001875999-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Wilburn Douglas Prickett III", "who_key": "Prickett Wilburn Douglas III", "role": "Pres/COO AAA Transportation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 56344.34999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000187599926000001/0001875999-26-000001-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224088}, {"id": "0001821854-26-000005", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Joseph A. Vitiritto", "who_key": "Vitiritto Joseph A.", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "President files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000182185426000005/0001821854-26-000005-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224088}, {"id": "0002013933-26-000002", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Andrew Hess", "who_key": "Hess Andrew", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24277.23, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000201393326000002/0002013933-26-000002-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224088}, {"id": "0001754391-26-000003", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "James L. Fitzsimmons", "who_key": "Fitzsimmons James L", "role": "COO Swift Transportation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 114276.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000175439126000003/0001754391-26-000003-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224088}, {"id": "0001506973-26-000002", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Cary M. Flanagan", "who_key": "Flanagan Cary M", "role": "Exec VP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 130234.85999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Insider files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000150697326000002/0001506973-26-000002-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224088}, {"id": "13DG-0000902219-26-000181", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Knight-Swift Transportation Holdings Inc.", "who_key": "Knight-Swift Transportation Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Knight-Swift Transportation Holdings Inc. moves to a 3.7% passive stake in KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/0000902219-26-000181-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "0001114878-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Kathryn L. Munro", "who_key": "MUNRO KATHRYN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 189942.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000111487826000001/0001114878-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001207669-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Michael Garnreiter", "who_key": "GARNREITER MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 169996.19999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000120766926000001/0001207669-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001666428-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Roberta Roberts Shank", "who_key": "Shank Roberta Roberts", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 239959.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000166642826000001/0001666428-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001432894-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Ploeg David Vander", "who_key": "Vander Ploeg David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 149989.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000143289426000001/0001432894-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001893058-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Louis Hobson", "who_key": "Hobson Louis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139986.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000189305826000001/0001893058-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001968620-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Jessica Powell", "who_key": "Powell Jessica", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139986.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000196862026000001/0001968620-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001988878-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Amy Boerger", "who_key": "Boerger Amy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57863.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000198887826000001/0001988878-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001799742-26-000001", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Douglas L. Col", "who_key": "COL DOUGLAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 139986.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000179974226000001/0001799742-26-000001-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0000315066-26-001236", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC moves to a 6% passive stake in KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001236-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-000734", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Knight-Swift Transportation Holdings Inc.", "who_key": "Knight-Swift Transportation Holdings 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": "Trucking (No Local)", "country": "United States", "headline": "Knight-Swift Transportation Holdings Inc. takes a 5.08% passive stake in KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/0002100119-26-000734-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-001704", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Knight-Swift Transportation Holdings Inc.", "who_key": "Knight-Swift Transportation Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Knight-Swift Transportation Holdings Inc. adjusts its stake in KNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/0000102909-26-001704-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001513279-26-000002", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Adam W. Miller", "who_key": "Miller Adam W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 424214.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000151327926000002/0001513279-26-000002-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339288}, {"id": "0001188229-26-000002", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Gary J. Knight", "who_key": "KNIGHT GARY J", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 154555.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118822926000002/0001188229-26-000002-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339288}, {"id": "0001187342-26-000004", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Kevin P. Knight", "who_key": "KNIGHT KEVIN P", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 257317.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Director files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734226000004/0001187342-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339288}, {"id": "0001513279-26-000004", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Adam W. Miller", "who_key": "Miller Adam W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 424214.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000151327926000004/0001513279-26-000004-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339288}, {"id": "0001513279-26-000005", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Adam W. Miller", "who_key": "Miller Adam W", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 424214.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CEO files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000151327926000005/0001513279-26-000005-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339288}, {"id": "0001985182-26-000002", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Joshua Smith", "who_key": "Smith Joshua", "role": "CFO - US Xpress", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 351473.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The money boss sells $351K of KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000198518226000002/0001985182-26-000002-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359448}, {"id": "0001985182-26-000003", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Joshua Smith", "who_key": "Smith Joshua", "role": "CFO - US Xpress", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "CFO files routine paperwork on KNX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000198518226000003/0001985182-26-000003-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359448}], "recent_buys": [{"id": "0001799742-25-000003", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Douglas L. Col", "who_key": "COL DOUGLAS L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 226830.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The boardroom is buying: $227K of KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000179974225000003/0001799742-25-000003-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863448}, {"id": "0001567619-18-008090", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Roberta Roberts Shank", "who_key": "Shank Roberta Roberts", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99908.69, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The boardroom is buying: $100K of KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761918008090/0001567619-18-008090-index.htm", "trade_date": "2018-12-13", "timestamp": "2018-12-13", "mins": 4149528}, {"id": "0001567619-18-007848", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Robert E. Synowicki Jr", "who_key": "SYNOWICKI ROBERT E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28830.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "That makes 3 insiders into KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761918007848/0001567619-18-007848-index.htm", "trade_date": "2018-12-12", "timestamp": "2018-12-12", "mins": 4150968}, {"id": "0001140361-18-034770", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Wayne Yu", "who_key": "Yu Wayne", "role": "CAO of Knight Trans. Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 56018.2, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "KNX draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000114036118034770/0001140361-18-034770-index.htm", "trade_date": "2018-08-01", "timestamp": "2018-08-01", "mins": 4342488}, {"id": "0001140361-18-018210", "src": "INSIDERS", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Richard C. Kraemer", "who_key": "KRAEMER RICHARD C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 194834.5, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "The whole bench is buying KNX \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000114036118018210/0001140361-18-018210-index.htm", "trade_date": "2017-11-14", "timestamp": "2017-11-14", "mins": 4716888}], "institutional": [{"id": "13DG-0000315066-26-002058", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC moves to a 5% passive stake in KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002058-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000902219-26-000181", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Knight-Swift Transportation Holdings Inc.", "who_key": "Knight-Swift Transportation Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Knight-Swift Transportation Holdings Inc. moves to a 3.7% passive stake in KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/0000902219-26-000181-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0000315066-26-001236", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "FMR LLC moves to a 6% passive stake in KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001236-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-000734", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Knight-Swift Transportation Holdings Inc.", "who_key": "Knight-Swift Transportation Holdings 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": "Trucking (No Local)", "country": "United States", "headline": "Knight-Swift Transportation Holdings Inc. takes a 5.08% passive stake in KNX", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/0002100119-26-000734-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-001704", "src": "13DG", "ticker": "KNX", "cik": "1492691", "company": "Knight-Swift Transportation Holdings Inc.", "company_raw": "Knight-Swift Transportation Holdings Inc.", "who": "Knight-Swift Transportation Holdings Inc.", "who_key": "Knight-Swift Transportation Holdings Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Trucking (No Local)", "country": "United States", "headline": "Knight-Swift Transportation Holdings Inc. adjusts its stake in KNX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/0000102909-26-001704-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Jerry Moyes", "who_key": "MOYES JERRY", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 108194398.529, "net": -108194398.529, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43503240.129, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920017049/0001567619-20-017049-index.htm"}, {"action": "SELL", "amount": 8629762.0, "date": "2020-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920006577/0001567619-20-006577-index.htm"}, {"action": "SELL", "amount": 26742870.0, "date": "2020-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920005457/0001567619-20-005457-index.htm"}, {"action": "SELL", "amount": 29318526.400000002, "date": "2018-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761918008826/0001567619-18-008826-index.htm"}], "latest": {"action": "SELL", "amount": 43503240.129, "date": "2020-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920017049/0001567619-20-017049-index.htm"}}, {"who": "Kevin P. Knight", "who_key": "KNIGHT KEVIN P", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 81832659.201, "net": -81832659.201, "trades": 26, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1830087.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734226000003/0001187342-26-000003-index.htm"}, {"action": "SELL", "amount": 4200731.3551, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734226000002/0001187342-26-000002-index.htm"}, {"action": "SELL", "amount": 1785420.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734225000006/0001187342-25-000006-index.htm"}, {"action": "SELL", "amount": 1702959.7614, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734224000005/0001187342-24-000005-index.htm"}, {"action": "SELL", "amount": 3828682.5, "date": "2024-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734224000004/0001187342-24-000004-index.htm"}, {"action": "SELL", "amount": 6018680.0, "date": "2023-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734223000003/0001187342-23-000003-index.htm"}, {"action": "SELL", "amount": 3629645.2517, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734223000001/0001187342-23-000001-index.htm"}, {"action": "SELL", "amount": 3200000.0, "date": "2023-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734223000002/0001187342-23-000002-index.htm"}, {"action": "SELL", "amount": 1930623.6929, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761922000705/0001567619-22-000705-index.htm"}, {"action": "SELL", "amount": 199808.4804, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761922000176/0001567619-22-000176-index.htm"}, {"action": "SELL", "amount": 3100000.0, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921022721/0001567619-21-022721-index.htm"}, {"action": "SELL", "amount": 2951285.0, "date": "2021-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921019501/0001567619-21-019501-index.htm"}, {"action": "SELL", "amount": 5771945.0, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921019324/0001567619-21-019324-index.htm"}, {"action": "SELL", "amount": 2838000.0, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921019180/0001567619-21-019180-index.htm"}, {"action": "SELL", "amount": 2502991.04, "date": "2021-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921007872/0001567619-21-007872-index.htm"}, {"action": "SELL", "amount": 2500000.0, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921007771/0001567619-21-007771-index.htm"}, {"action": "SELL", "amount": 6955670.0, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920013713/0001567619-20-013713-index.htm"}, {"action": "SELL", "amount": 4223660.0, "date": "2020-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920012472/0001567619-20-012472-index.htm"}, {"action": "SELL", "amount": 2100000.0, "date": "2020-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920011498/0001567619-20-011498-index.htm"}, {"action": "SELL", "amount": 1906966.3402, "date": "2020-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920009241/0001567619-20-009241-index.htm"}, {"action": "SELL", "amount": 1839485.0000000002, "date": "2020-04-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920008554/0001567619-20-008554-index.htm"}, {"action": "SELL", "amount": 1088867.052, "date": "2019-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761919020449/0001567619-19-020449-index.htm"}, {"action": "SELL", "amount": 4645755.5272, "date": "2019-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761919020149/0001567619-19-020149-index.htm"}, {"action": "SELL", "amount": 3450861.144, "date": "2019-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761919006438/0001567619-19-006438-index.htm"}, {"action": "SELL", "amount": 4858857.959999999, "date": "2019-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761919006302/0001567619-19-006302-index.htm"}], "latest": {"action": "SELL", "amount": 1830087.0, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000118734226000003/0001187342-26-000003-index.htm"}}, {"who": "Gary J. Knight", "who_key": "KNIGHT GARY J", "role": "Vice Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 22223501.646199998, "net": -22223501.646199998, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2750000.0, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921018608/0001567619-21-018608-index.htm"}, {"action": "SELL", "amount": 2600000.0, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921016443/0001567619-21-016443-index.htm"}, {"action": "SELL", "amount": 2450000.0, "date": "2021-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921007278/0001567619-21-007278-index.htm"}, {"action": "SELL", "amount": 2295555.0, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920013715/0001567619-20-013715-index.htm"}, {"action": "SELL", "amount": 2019520.0, "date": "2020-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920012039/0001567619-20-012039-index.htm"}, {"action": "SELL", "amount": 3521289.9999999995, "date": "2020-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920008494/0001567619-20-008494-index.htm"}, {"action": "SELL", "amount": 0, "date": "2020-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920006869/0001567619-20-006869-index.htm"}, {"action": "SELL", "amount": 5983785.646199999, "date": "2019-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761919006487/0001567619-19-006487-index.htm"}, {"action": "SELL", "amount": 603351.0, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000114036118025227/0001140361-18-025227-index.htm"}], "latest": {"action": "SELL", "amount": 2750000.0, "date": "2021-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921018608/0001567619-21-018608-index.htm"}}, {"who": "Reid Dove", "who_key": "Dove Reid", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 15813411.690000001, "net": -15813411.690000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12301121.690000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871703/000187170326000002/0001871703-26-000002-index.htm"}, {"action": "SELL", "amount": 3512290.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000187170326000001/0001871703-26-000001-index.htm"}], "latest": {"action": "SELL", "amount": 12301121.690000001, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871703/000187170326000002/0001871703-26-000002-index.htm"}}, {"who": "Lyndee Moyes Nester", "who_key": "Nester Lyndee Moyes", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1756124.1594, "net": -1756124.1594, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9401.0, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920016042/0001567619-20-016042-index.htm"}, {"action": "SELL", "amount": 1746723.1594, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920015978/0001567619-20-015978-index.htm"}], "latest": {"action": "SELL", "amount": 9401.0, "date": "2020-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920016042/0001567619-20-016042-index.htm"}}, {"who": "Michael K. Liu", "who_key": "Liu Michael K", "role": "EVP - Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1375794.2152, "net": -1375794.2152, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75661.41, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000139506926000002/0001395069-26-000002-index.htm"}, {"action": "SELL", "amount": 148465.278, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000139506925000004/0001395069-25-000004-index.htm"}, {"action": "SELL", "amount": 304680.1792, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000139506924000003/0001395069-24-000003-index.htm"}, {"action": "SELL", "amount": 174622.4532, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000139506923000001/0001395069-23-000001-index.htm"}, {"action": "SELL", "amount": 265749.0369, "date": "2022-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761922015269/0001567619-22-015269-index.htm"}, {"action": "SELL", "amount": 98362.79139999999, "date": "2021-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921019378/0001567619-21-019378-index.htm"}, {"action": "SELL", "amount": 113564.2225, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921016248/0001567619-21-016248-index.htm"}, {"action": "SELL", "amount": 74860.40000000001, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920011823/0001567619-20-011823-index.htm"}, {"action": "SELL", "amount": 119828.444, "date": "2020-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920011272/0001567619-20-011272-index.htm"}], "latest": {"action": "SELL", "amount": 75661.41, "date": "2026-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000139506926000002/0001395069-26-000002-index.htm"}}, {"who": "Michael Moyes", "who_key": "Moyes Michael", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 1273187.615, "net": -1273187.615, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1273187.615, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920015977/0001567619-20-015977-index.htm"}], "latest": {"action": "SELL", "amount": 1273187.615, "date": "2020-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920015977/0001567619-20-015977-index.htm"}}, {"who": "Timothy Sean Harrington", "who_key": "Harrington Timothy Sean", "role": "Pres - US Xpress", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1165810.9828, "net": -1165810.9828, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 508358.64999999997, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000174125626000002/0001741256-26-000002-index.htm"}, {"action": "SELL", "amount": 52848.0, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000174125625000002/0001741256-25-000002-index.htm"}, {"action": "SELL", "amount": 62400.0, "date": "2023-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000174125623000005/0001741256-23-000005-index.htm"}, {"action": "SELL", "amount": 96867.7, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000174125623000001/0001741256-23-000001-index.htm"}, {"action": "SELL", "amount": 234872.76280000003, "date": "2021-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921020733/0001567619-21-020733-index.htm"}, {"action": "SELL", "amount": 21624.649999999998, "date": "2021-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761921005392/0001567619-21-005392-index.htm"}, {"action": "SELL", "amount": 121399.70000000001, "date": "2020-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920013716/0001567619-20-013716-index.htm"}, {"action": "SELL", "amount": 67439.52, "date": "2020-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000156761920008792/0001567619-20-008792-index.htm"}], "latest": {"action": "SELL", "amount": 508358.64999999997, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1492691/000174125626000002/0001741256-26-000002-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -115126.0}, {"date": "2026-08-13", "net": -12301121.690000001}], "announcements": [{"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001492691-26-000069", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-21", "title": "Material event", "accession": "0001492691-26-000065", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-13", "title": "Form SCHEDULE 13G", "accession": "0000895345-26-000458", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001188229-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "PRIMARY DOCUMENT", "accession": "0001871703-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0001432894-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001957244-26-000016", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001957244-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002058", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001492691-26-000062", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001506973-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001957244-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001871703-26-000001", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001492691-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001492691-26-000055", "price_sensitive": true}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001968582-26-000652", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001968582-26-000566", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-04", "title": "Material event", "accession": "0001492691-26-000051", "price_sensitive": true}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001506973-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001754391-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0002013933-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001821854-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "PRIMARY DOCUMENT", "accession": "0001875999-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000181", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "PRIMARY DOCUMENT", "accession": "0001799742-26-000001", "price_sensitive": false}], "performance": {"ticker": "KNX", "has_prices": true, "summary": {"n": 6, "avg": 1.0214317697232753, "win_rate": 1.0, "best": 1.562957540263543, "worst": 0.5355263157894735, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2025-06-26", "score": 0.0, "ref_price": 44.22, "return": 0.5834464043419266}, {"who": "COL DOUGLAS L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 226830.0, "date": "2025-03-13", "score": 43.3, "ref_price": 45.6, "return": 0.5355263157894735}, {"who": "Shank Roberta Roberts", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99908.69, "date": "2018-12-13", "score": 39.0, "ref_price": 27.32, "return": 1.562957540263543}, {"who": "SYNOWICKI ROBERT E JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28830.0, "date": "2018-12-12", "score": 34.5, "ref_price": 28.49, "return": 1.4577044577044578}, {"who": "Yu Wayne", "person_type": "EXEC", "person_label": "Execs", "role": "CAO of Knight Trans. Inc.", "amount": 56018.2, "date": "2018-08-01", "score": 32.8, "ref_price": 32.09, "return": 1.1819881583047676}, {"who": "KRAEMER RICHARD C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 194834.5, "date": "2017-11-14", "score": 42.5, "ref_price": 38.75, "return": 0.8069677419354838}]}, "price_series": [{"date": "2016-08-01", "close": 29.32, "volume": 1384850.0}, {"date": "2016-08-02", "close": 28.55, "volume": 1789156.0}, {"date": "2016-08-03", "close": 28.62, "volume": 1030401.0}, {"date": "2016-08-04", "close": 28.74, "volume": 1167383.0}, {"date": "2016-08-05", "close": 29.55, "volume": 803928.0}, {"date": "2016-08-08", "close": 29.15, "volume": 528593.0}, {"date": "2016-08-09", "close": 29.0, "volume": 1563177.0}, {"date": "2016-08-10", "close": 28.56, "volume": 836599.0}, {"date": "2016-08-11", "close": 28.49, "volume": 1083187.0}, {"date": "2016-08-12", "close": 28.08, "volume": 1358395.0}, {"date": "2016-08-15", "close": 27.85, "volume": 927644.0}, {"date": "2016-08-16", "close": 27.95, "volume": 651507.0}, {"date": "2016-08-17", "close": 27.94, "volume": 401486.0}, {"date": "2016-08-18", "close": 28.22, "volume": 669126.0}, {"date": "2016-08-19", "close": 28.87, "volume": 938856.0}, {"date": "2016-08-22", "close": 28.71, "volume": 895956.0}, {"date": "2016-08-23", "close": 29.2, "volume": 1178218.0}, {"date": "2016-08-24", "close": 29.24, "volume": 817599.0}, {"date": "2016-08-25", "close": 28.53, "volume": 1029553.0}, {"date": "2016-08-26", "close": 28.26, "volume": 700628.0}, {"date": "2016-08-29", "close": 28.5, "volume": 438344.0}, {"date": "2016-08-30", "close": 28.53, "volume": 632158.0}, {"date": "2016-08-31", "close": 28.1, "volume": 828283.0}, {"date": "2016-09-01", "close": 28.44, "volume": 587145.0}, {"date": "2016-09-02", "close": 28.26, "volume": 606469.0}, {"date": "2016-09-06", "close": 28.25, "volume": 976152.0}, {"date": "2016-09-07", "close": 28.72, "volume": 1379204.0}, {"date": "2016-09-08", "close": 28.77, "volume": 593603.0}, {"date": "2016-09-09", "close": 28.0, "volume": 1091743.0}, {"date": "2016-09-12", "close": 28.67, "volume": 790292.0}, {"date": "2016-09-13", "close": 28.43, "volume": 933999.0}, {"date": "2016-09-14", "close": 28.66, "volume": 1107132.0}, {"date": "2016-09-15", "close": 29.1, "volume": 874599.0}, {"date": "2016-09-16", "close": 29.19, "volume": 2035626.0}, {"date": "2016-09-19", "close": 29.25, "volume": 794217.0}, {"date": "2016-09-20", "close": 28.74, "volume": 433934.0}, {"date": "2016-09-21", "close": 28.75, "volume": 914572.0}, {"date": "2016-09-22", "close": 28.47, "volume": 1521863.0}, {"date": "2016-09-23", "close": 27.84, "volume": 1451816.0}, {"date": "2016-09-26", "close": 27.87, "volume": 907852.0}, {"date": "2016-09-27", "close": 28.34, "volume": 1609410.0}, {"date": "2016-09-28", "close": 28.77, "volume": 798538.0}, {"date": "2016-09-29", "close": 28.8, "volume": 821928.0}, {"date": "2016-09-30", "close": 28.69, "volume": 880480.0}, {"date": "2016-10-03", "close": 29.0, "volume": 776859.0}, {"date": "2016-10-04", "close": 28.9, "volume": 516771.0}, {"date": "2016-10-05", "close": 28.67, "volume": 975876.0}, {"date": "2016-10-06", "close": 28.41, "volume": 1599268.0}, {"date": "2016-10-07", "close": 28.37, "volume": 722307.0}, {"date": "2016-10-10", "close": 28.78, "volume": 580994.0}, {"date": "2016-10-11", "close": 28.54, "volume": 562739.0}, {"date": "2016-10-12", "close": 28.41, "volume": 537659.0}, {"date": "2016-10-13", "close": 27.64, "volume": 1453733.0}, {"date": "2016-10-14", "close": 27.31, "volume": 958093.0}, {"date": "2016-10-17", "close": 27.11, "volume": 995238.0}, {"date": "2016-10-18", "close": 27.24, "volume": 1022509.0}, {"date": "2016-10-19", "close": 27.17, "volume": 907496.0}, {"date": "2016-10-20", "close": 27.13, "volume": 1143887.0}, {"date": "2016-10-21", "close": 27.57, "volume": 666265.0}, {"date": "2016-10-24", "close": 27.85, "volume": 606402.0}, {"date": "2016-10-25", "close": 28.04, "volume": 1250093.0}, {"date": "2016-10-26", "close": 27.9, "volume": 962392.0}, {"date": "2016-10-27", "close": 28.96, "volume": 2043139.0}, {"date": "2016-10-28", "close": 28.87, "volume": 1671076.0}, {"date": "2016-10-31", "close": 29.25, "volume": 1672393.0}, {"date": "2016-11-01", "close": 29.4, "volume": 1249378.0}, {"date": "2016-11-02", "close": 29.25, "volume": 1013142.0}, {"date": "2016-11-03", "close": 28.95, "volume": 827527.0}, {"date": "2016-11-04", "close": 29.4, "volume": 983080.0}, {"date": "2016-11-07", "close": 30.7, "volume": 1244157.0}, {"date": "2016-11-08", "close": 31.3, "volume": 1195307.0}, {"date": "2016-11-09", "close": 32.75, "volume": 1615996.0}, {"date": "2016-11-10", "close": 33.1, "volume": 1595009.0}, {"date": "2016-11-11", "close": 33.85, "volume": 1906727.0}, {"date": "2016-11-14", "close": 34.65, "volume": 1568771.0}, {"date": "2016-11-15", "close": 34.8, "volume": 1796584.0}, {"date": "2016-11-16", "close": 34.6, "volume": 927483.0}, {"date": "2016-11-17", "close": 34.7, "volume": 801830.0}, {"date": "2016-11-18", "close": 34.7, "volume": 798837.0}, {"date": "2016-11-21", "close": 34.95, "volume": 702478.0}, {"date": "2016-11-22", "close": 34.9, "volume": 805915.0}, {"date": "2016-11-23", "close": 35.15, "volume": 769726.0}, {"date": "2016-11-25", "close": 35.15, "volume": 345960.0}, {"date": "2016-11-28", "close": 34.7, "volume": 1175133.0}, {"date": "2016-11-29", "close": 34.25, "volume": 1517380.0}, {"date": "2016-11-30", "close": 35.0, "volume": 949506.0}, {"date": "2016-12-01", "close": 35.8, "volume": 913952.0}, {"date": "2016-12-02", "close": 36.0, "volume": 907861.0}, {"date": "2016-12-05", "close": 36.35, "volume": 786507.0}, {"date": "2016-12-06", "close": 36.8, "volume": 1269748.0}, {"date": "2016-12-07", "close": 38.25, "volume": 1424039.0}, {"date": "2016-12-08", "close": 38.4, "volume": 1234801.0}, {"date": "2016-12-09", "close": 35.95, "volume": 2218051.0}, {"date": "2016-12-12", "close": 36.15, "volume": 2219093.0}, {"date": "2016-12-13", "close": 34.8, "volume": 1746896.0}, {"date": "2016-12-14", "close": 34.95, "volume": 1438222.0}, {"date": "2016-12-15", "close": 35.15, "volume": 799552.0}, {"date": "2016-12-16", "close": 34.35, "volume": 2006643.0}, {"date": "2016-12-19", "close": 34.55, "volume": 733345.0}, {"date": "2016-12-20", "close": 34.7, "volume": 594923.0}, {"date": "2016-12-21", "close": 34.15, "volume": 665035.0}, {"date": "2016-12-22", "close": 33.8, "volume": 625713.0}, {"date": "2016-12-23", "close": 33.8, "volume": 917009.0}, {"date": "2016-12-27", "close": 33.75, "volume": 614928.0}, {"date": "2016-12-28", "close": 33.15, "volume": 713191.0}, {"date": "2016-12-29", "close": 33.35, "volume": 382198.0}, {"date": "2016-12-30", "close": 33.05, "volume": 407602.0}, {"date": "2017-01-03", "close": 33.55, "volume": 513027.0}, {"date": "2017-01-04", "close": 33.75, "volume": 841083.0}, {"date": "2017-01-05", "close": 32.75, "volume": 1041001.0}, {"date": "2017-01-06", "close": 32.6, "volume": 899036.0}, {"date": "2017-01-09", "close": 32.7, "volume": 665029.0}, {"date": "2017-01-10", "close": 33.2, "volume": 701641.0}, {"date": "2017-01-11", "close": 33.75, "volume": 812597.0}, {"date": "2017-01-12", "close": 33.7, "volume": 511565.0}, {"date": "2017-01-13", "close": 34.35, "volume": 930953.0}, {"date": "2017-01-17", "close": 33.5, "volume": 577125.0}, {"date": "2017-01-18", "close": 34.2, "volume": 465896.0}, {"date": "2017-01-19", "close": 33.55, "volume": 892502.0}, {"date": "2017-01-20", "close": 33.15, "volume": 864683.0}, {"date": "2017-01-23", "close": 33.1, "volume": 684188.0}, {"date": "2017-01-24", "close": 33.45, "volume": 1214335.0}, {"date": "2017-01-25", "close": 34.0, "volume": 1283668.0}, {"date": "2017-01-26", "close": 32.95, "volume": 1722176.0}, {"date": "2017-01-27", "close": 33.4, "volume": 1157839.0}, {"date": "2017-01-30", "close": 33.65, "volume": 651251.0}, {"date": "2017-01-31", "close": 33.4, "volume": 1296324.0}, {"date": "2017-02-01", "close": 33.15, "volume": 881728.0}, {"date": "2017-02-02", "close": 32.3, "volume": 680432.0}, {"date": "2017-02-03", "close": 32.85, "volume": 757346.0}, {"date": "2017-02-06", "close": 32.9, "volume": 810060.0}, {"date": "2017-02-07", "close": 32.45, "volume": 635621.0}, {"date": "2017-02-08", "close": 32.6, "volume": 1204945.0}, {"date": "2017-02-09", "close": 32.65, "volume": 1318388.0}, {"date": "2017-02-10", "close": 33.8, "volume": 787601.0}, {"date": "2017-02-13", "close": 34.0, "volume": 910237.0}, {"date": "2017-02-14", "close": 32.7, "volume": 1697067.0}, {"date": "2017-02-15", "close": 33.15, "volume": 997590.0}, {"date": "2017-02-16", "close": 32.95, "volume": 621479.0}, {"date": "2017-02-17", "close": 32.8, "volume": 456438.0}, {"date": "2017-02-21", "close": 32.45, "volume": 612295.0}, {"date": "2017-02-22", "close": 31.95, "volume": 801204.0}, {"date": "2017-02-23", "close": 31.6, "volume": 770504.0}, {"date": "2017-02-24", "close": 32.15, "volume": 815462.0}, {"date": "2017-02-27", "close": 32.95, "volume": 844925.0}, {"date": "2017-02-28", "close": 32.7, "volume": 907502.0}, {"date": "2017-03-01", "close": 33.2, "volume": 1183328.0}, {"date": "2017-03-02", "close": 32.35, "volume": 989623.0}, {"date": "2017-03-03", "close": 32.55, "volume": 1175905.0}, {"date": "2017-03-06", "close": 32.8, "volume": 584594.0}, {"date": "2017-03-07", "close": 32.5, "volume": 754366.0}, {"date": "2017-03-08", "close": 32.65, "volume": 907618.0}, {"date": "2017-03-09", "close": 32.25, "volume": 677862.0}, {"date": "2017-03-10", "close": 32.85, "volume": 689781.0}, {"date": "2017-03-13", "close": 32.65, "volume": 768234.0}, {"date": "2017-03-14", "close": 32.8, "volume": 756018.0}, {"date": "2017-03-15", "close": 33.1, "volume": 694646.0}, {"date": "2017-03-16", "close": 33.15, "volume": 601863.0}, {"date": "2017-03-17", "close": 33.45, "volume": 1094269.0}, {"date": "2017-03-20", "close": 32.75, "volume": 885127.0}, {"date": "2017-03-21", "close": 32.25, "volume": 911296.0}, {"date": "2017-03-22", "close": 32.15, "volume": 818516.0}, {"date": "2017-03-23", "close": 31.85, "volume": 609971.0}, {"date": "2017-03-24", "close": 31.05, "volume": 951584.0}, {"date": "2017-03-27", "close": 30.5, "volume": 1266521.0}, {"date": "2017-03-28", "close": 31.2, "volume": 1068193.0}, {"date": "2017-03-29", "close": 31.35, "volume": 963640.0}, {"date": "2017-03-30", "close": 31.45, "volume": 815397.0}, {"date": "2017-03-31", "close": 31.35, "volume": 925826.0}, {"date": "2017-04-03", "close": 31.0, "volume": 705996.0}, {"date": "2017-04-04", "close": 31.0, "volume": 702445.0}, {"date": "2017-04-05", "close": 30.75, "volume": 873743.0}, {"date": "2017-04-06", "close": 30.4, "volume": 1488867.0}, {"date": "2017-04-07", "close": 30.65, "volume": 855634.0}, {"date": "2017-04-10", "close": 34.75, "volume": 17827520.0}, {"date": "2017-04-11", "close": 33.5, "volume": 6893616.0}, {"date": "2017-04-12", "close": 31.35, "volume": 4601025.0}, {"date": "2017-04-13", "close": 31.0, "volume": 3348784.0}, {"date": "2017-04-17", "close": 31.9, "volume": 2077109.0}, {"date": "2017-04-18", "close": 31.75, "volume": 2151749.0}, {"date": "2017-04-19", "close": 32.55, "volume": 2959714.0}, {"date": "2017-04-20", "close": 33.5, "volume": 2393142.0}, {"date": "2017-04-21", "close": 34.05, "volume": 2186362.0}, {"date": "2017-04-24", "close": 35.15, "volume": 2477203.0}, {"date": "2017-04-25", "close": 34.85, "volume": 1906896.0}, {"date": "2017-04-26", "close": 34.75, "volume": 1737373.0}, {"date": "2017-04-27", "close": 34.9, "volume": 2006903.0}, {"date": "2017-04-28", "close": 34.3, "volume": 1709485.0}, {"date": "2017-05-01", "close": 34.25, "volume": 1048971.0}, {"date": "2017-05-02", "close": 34.25, "volume": 1259943.0}, {"date": "2017-05-03", "close": 34.05, "volume": 1336270.0}, {"date": "2017-05-04", "close": 33.85, "volume": 934136.0}, {"date": "2017-05-05", "close": 33.95, "volume": 1022765.0}, {"date": "2017-05-08", "close": 33.4, "volume": 710927.0}, {"date": "2017-05-09", "close": 33.05, "volume": 1261090.0}, {"date": "2017-05-10", "close": 32.65, "volume": 1821267.0}, {"date": "2017-05-11", "close": 32.45, "volume": 2112148.0}, {"date": "2017-05-12", "close": 32.1, "volume": 1127509.0}, {"date": "2017-05-15", "close": 32.3, "volume": 1101783.0}, {"date": "2017-05-16", "close": 32.0, "volume": 1484247.0}, {"date": "2017-05-17", "close": 31.2, "volume": 1156661.0}, {"date": "2017-05-18", "close": 32.05, "volume": 1438632.0}, {"date": "2017-05-19", "close": 31.75, "volume": 1901450.0}, {"date": "2017-05-22", "close": 32.35, "volume": 1405629.0}, {"date": "2017-05-23", "close": 32.8, "volume": 1561997.0}, {"date": "2017-05-24", "close": 33.45, "volume": 1502234.0}, {"date": "2017-05-25", "close": 34.15, "volume": 1576083.0}, {"date": "2017-05-26", "close": 33.25, "volume": 937183.0}, {"date": "2017-05-30", "close": 33.75, "volume": 1745198.0}, {"date": "2017-05-31", "close": 33.35, "volume": 929508.0}, {"date": "2017-06-01", "close": 33.5, "volume": 1219681.0}, {"date": "2017-06-02", "close": 33.95, "volume": 1303470.0}, {"date": "2017-06-05", "close": 34.25, "volume": 1030545.0}, {"date": "2017-06-06", "close": 34.35, "volume": 908263.0}, {"date": "2017-06-07", "close": 35.05, "volume": 1265369.0}, {"date": "2017-06-08", "close": 34.8, "volume": 1062126.0}, {"date": "2017-06-09", "close": 35.25, "volume": 1307091.0}, {"date": "2017-06-12", "close": 35.8, "volume": 1891222.0}, {"date": "2017-06-13", "close": 36.2, "volume": 1361578.0}, {"date": "2017-06-14", "close": 35.65, "volume": 926408.0}, {"date": "2017-06-15", "close": 35.8, "volume": 731003.0}, {"date": "2017-06-16", "close": 35.55, "volume": 1612137.0}, {"date": "2017-06-19", "close": 36.35, "volume": 1241003.0}, {"date": "2017-06-20", "close": 35.85, "volume": 1150754.0}, {"date": "2017-06-21", "close": 36.15, "volume": 860500.0}, {"date": "2017-06-22", "close": 36.15, "volume": 876800.0}, {"date": "2017-06-23", "close": 36.4, "volume": 1413486.0}, {"date": "2017-06-26", "close": 36.45, "volume": 699301.0}, {"date": "2017-06-27", "close": 36.9, "volume": 1875533.0}, {"date": "2017-06-28", "close": 37.4, "volume": 1784250.0}, {"date": "2017-06-29", "close": 37.35, "volume": 972895.0}, {"date": "2017-06-30", "close": 37.05, "volume": 657854.0}, {"date": "2017-07-03", "close": 37.7, "volume": 966278.0}, {"date": "2017-07-05", "close": 37.55, "volume": 1214959.0}, {"date": "2017-07-06", "close": 36.9, "volume": 772520.0}, {"date": "2017-07-07", "close": 37.15, "volume": 1183502.0}, {"date": "2017-07-10", "close": 36.05, "volume": 1506976.0}, {"date": "2017-07-11", "close": 35.5, "volume": 12474010.0}, {"date": "2017-07-12", "close": 36.25, "volume": 1899321.0}, {"date": "2017-07-13", "close": 35.55, "volume": 1899833.0}, {"date": "2017-07-14", "close": 36.1, "volume": 826094.0}, {"date": "2017-07-17", "close": 35.85, "volume": 1230344.0}, {"date": "2017-07-18", "close": 35.0, "volume": 2378051.0}, {"date": "2017-07-19", "close": 34.85, "volume": 1542825.0}, {"date": "2017-07-20", "close": 35.25, "volume": 1761808.0}, {"date": "2017-07-21", "close": 35.4, "volume": 1544598.0}, {"date": "2017-07-24", "close": 35.75, "volume": 1674030.0}, {"date": "2017-07-25", "close": 37.05, "volume": 2793956.0}, {"date": "2017-07-26", "close": 37.25, "volume": 2350643.0}, {"date": "2017-07-27", "close": 35.25, "volume": 2349412.0}, {"date": "2017-07-28", "close": 35.45, "volume": 1480206.0}, {"date": "2017-07-31", "close": 35.65, "volume": 1569276.0}, {"date": "2017-08-01", "close": 35.3, "volume": 1048284.0}, {"date": "2017-08-02", "close": 35.15, "volume": 822091.0}, {"date": "2017-08-03", "close": 35.4, "volume": 883979.0}, {"date": "2017-08-04", "close": 36.3, "volume": 1604341.0}, {"date": "2017-08-07", "close": 36.75, "volume": 1143302.0}, {"date": "2017-08-08", "close": 36.85, "volume": 1393130.0}, {"date": "2017-08-09", "close": 37.15, "volume": 1326240.0}, {"date": "2017-08-10", "close": 36.6, "volume": 1183028.0}, {"date": "2017-08-11", "close": 37.2, "volume": 1497881.0}, {"date": "2017-08-14", "close": 38.2, "volume": 2559374.0}, {"date": "2017-08-15", "close": 38.05, "volume": 1422531.0}, {"date": "2017-08-16", "close": 37.35, "volume": 1178767.0}, {"date": "2017-08-17", "close": 37.05, "volume": 1255890.0}, {"date": "2017-08-18", "close": 37.2, "volume": 794903.0}, {"date": "2017-08-21", "close": 37.65, "volume": 1302341.0}, {"date": "2017-08-22", "close": 37.4, "volume": 1134371.0}, {"date": "2017-08-23", "close": 37.1, "volume": 1062148.0}, {"date": "2017-08-24", "close": 36.75, "volume": 1009455.0}, {"date": "2017-08-25", "close": 37.55, "volume": 1414438.0}, {"date": "2017-08-28", "close": 38.55, "volume": 2006841.0}, {"date": "2017-08-29", "close": 39.6, "volume": 2777040.0}, {"date": "2017-08-30", "close": 39.4, "volume": 2097440.0}, {"date": "2017-08-31", "close": 39.05, "volume": 2830375.0}, {"date": "2017-09-01", "close": 39.9, "volume": 2864807.0}, {"date": "2017-09-05", "close": 40.55, "volume": 3302222.0}, {"date": "2017-09-06", "close": 40.1, "volume": 2317081.0}, {"date": "2017-09-07", "close": 40.75, "volume": 2446851.0}, {"date": "2017-09-08", "close": 40.85, "volume": 19617920.0}, {"date": "2017-09-11", "close": 40.7, "volume": 2965958.0}, {"date": "2017-09-12", "close": 40.56, "volume": 2932000.0}, {"date": "2017-09-13", "close": 39.59, "volume": 3795489.0}, {"date": "2017-09-14", "close": 39.01, "volume": 3145670.0}, {"date": "2017-09-15", "close": 39.82, "volume": 3313315.0}, {"date": "2017-09-18", "close": 39.82, "volume": 1899779.0}, {"date": "2017-09-19", "close": 40.09, "volume": 2812610.0}, {"date": "2017-09-20", "close": 40.99, "volume": 1769471.0}, {"date": "2017-09-21", "close": 41.36, "volume": 2038165.0}, {"date": "2017-09-22", "close": 41.02, "volume": 2046000.0}, {"date": "2017-09-25", "close": 40.45, "volume": 1755527.0}, {"date": "2017-09-26", "close": 40.53, "volume": 2711062.0}, {"date": "2017-09-27", "close": 41.25, "volume": 2458186.0}, {"date": "2017-09-28", "close": 40.66, "volume": 3067738.0}, {"date": "2017-09-29", "close": 41.55, "volume": 3021243.0}, {"date": "2017-10-02", "close": 41.42, "volume": 1537041.0}, {"date": "2017-10-03", "close": 40.94, "volume": 1955010.0}, {"date": "2017-10-04", "close": 40.47, "volume": 2621949.0}, {"date": "2017-10-05", "close": 40.0, "volume": 2495828.0}, {"date": "2017-10-06", "close": 39.82, "volume": 2279264.0}, {"date": "2017-10-09", "close": 39.68, "volume": 2574160.0}, {"date": "2017-10-10", "close": 39.83, "volume": 2534490.0}, {"date": "2017-10-11", "close": 40.09, "volume": 1434792.0}, {"date": "2017-10-12", "close": 40.65, "volume": 2126668.0}, {"date": "2017-10-13", "close": 39.41, "volume": 2054500.0}, {"date": "2017-10-16", "close": 38.84, "volume": 2790576.0}, {"date": "2017-10-17", "close": 38.46, "volume": 2117358.0}, {"date": "2017-10-18", "close": 39.27, "volume": 1826765.0}, {"date": "2017-10-19", "close": 39.35, "volume": 1374123.0}, {"date": "2017-10-20", "close": 40.28, "volume": 2080971.0}, {"date": "2017-10-23", "close": 40.23, "volume": 932609.0}, {"date": "2017-10-24", "close": 40.35, "volume": 1099301.0}, {"date": "2017-10-25", "close": 40.25, "volume": 893370.0}, {"date": "2017-10-26", "close": 41.38, "volume": 1937512.0}, {"date": "2017-10-27", "close": 41.67, "volume": 1648900.0}, {"date": "2017-10-30", "close": 40.99, "volume": 1800926.0}, {"date": "2017-10-31", "close": 41.45, "volume": 1395399.0}, {"date": "2017-11-01", "close": 41.09, "volume": 1123352.0}, {"date": "2017-11-02", "close": 41.47, "volume": 1493683.0}, {"date": "2017-11-03", "close": 41.22, "volume": 1750091.0}, {"date": "2017-11-06", "close": 40.78, "volume": 3365809.0}, {"date": "2017-11-07", "close": 38.58, "volume": 7972593.0}, {"date": "2017-11-08", "close": 38.91, "volume": 4214180.0}, {"date": "2017-11-09", "close": 38.65, "volume": 2736099.0}, {"date": "2017-11-10", "close": 38.38, "volume": 2629868.0}, {"date": "2017-11-13", "close": 38.04, "volume": 2254257.0}, {"date": "2017-11-14", "close": 38.75, "volume": 2023310.0}, {"date": "2017-11-15", "close": 38.19, "volume": 1968394.0}, {"date": "2017-11-16", "close": 39.06, "volume": 2359039.0}, {"date": "2017-11-17", "close": 38.94, "volume": 1857467.0}, {"date": "2017-11-20", "close": 39.1, "volume": 1851589.0}, {"date": "2017-11-21", "close": 39.67, "volume": 1624146.0}, {"date": "2017-11-22", "close": 39.92, "volume": 1458595.0}, {"date": "2017-11-24", "close": 39.83, "volume": 737041.0}, {"date": "2017-11-27", "close": 39.98, "volume": 1776473.0}, {"date": "2017-11-28", "close": 40.74, "volume": 1635813.0}, {"date": "2017-11-29", "close": 41.75, "volume": 1654930.0}, {"date": "2017-11-30", "close": 42.68, "volume": 3387856.0}, {"date": "2017-12-01", "close": 42.85, "volume": 2710526.0}, {"date": "2017-12-04", "close": 42.87, "volume": 2484810.0}, {"date": "2017-12-05", "close": 42.58, "volume": 1763212.0}, {"date": "2017-12-06", "close": 42.65, "volume": 1720228.0}, {"date": "2017-12-07", "close": 43.11, "volume": 1399200.0}, {"date": "2017-12-08", "close": 43.11, "volume": 2019614.0}, {"date": "2017-12-11", "close": 42.76, "volume": 1643376.0}, {"date": "2017-12-12", "close": 42.99, "volume": 1352274.0}, {"date": "2017-12-13", "close": 43.73, "volume": 2163197.0}, {"date": "2017-12-14", "close": 43.09, "volume": 1701992.0}, {"date": "2017-12-15", "close": 43.58, "volume": 3005814.0}, {"date": "2017-12-18", "close": 43.75, "volume": 1296610.0}, {"date": "2017-12-19", "close": 43.75, "volume": 1163651.0}, {"date": "2017-12-20", "close": 44.19, "volume": 1098445.0}, {"date": "2017-12-21", "close": 43.7, "volume": 1315815.0}, {"date": "2017-12-22", "close": 44.35, "volume": 1050583.0}, {"date": "2017-12-26", "close": 44.14, "volume": 701110.0}, {"date": "2017-12-27", "close": 44.08, "volume": 798504.0}, {"date": "2017-12-28", "close": 43.8, "volume": 1463830.0}, {"date": "2017-12-29", "close": 43.72, "volume": 1024623.0}, {"date": "2018-01-02", "close": 44.59, "volume": 1816534.0}, {"date": "2018-01-03", "close": 44.94, "volume": 1859721.0}, {"date": "2018-01-04", "close": 45.15, "volume": 1357428.0}, {"date": "2018-01-05", "close": 44.88, "volume": 1827526.0}, {"date": "2018-01-08", "close": 45.11, "volume": 1124039.0}, {"date": "2018-01-09", "close": 44.9, "volume": 1266991.0}, {"date": "2018-01-10", "close": 44.4, "volume": 1889352.0}, {"date": "2018-01-11", "close": 45.29, "volume": 1727128.0}, {"date": "2018-01-12", "close": 45.0, "volume": 1506875.0}, {"date": "2018-01-16", "close": 44.63, "volume": 1817699.0}, {"date": "2018-01-17", "close": 44.38, "volume": 1976736.0}, {"date": "2018-01-18", "close": 45.83, "volume": 2666745.0}, {"date": "2018-01-19", "close": 46.53, "volume": 1709017.0}, {"date": "2018-01-22", "close": 46.67, "volume": 990027.0}, {"date": "2018-01-23", "close": 46.44, "volume": 941452.0}, {"date": "2018-01-24", "close": 46.38, "volume": 1164831.0}, {"date": "2018-01-25", "close": 46.31, "volume": 1151592.0}, {"date": "2018-01-26", "close": 46.68, "volume": 1000146.0}, {"date": "2018-01-29", "close": 46.71, "volume": 1368609.0}, {"date": "2018-01-30", "close": 45.34, "volume": 3659934.0}, {"date": "2018-01-31", "close": 49.79, "volume": 9611430.0}, {"date": "2018-02-01", "close": 49.31, "volume": 3058211.0}, {"date": "2018-02-02", "close": 48.12, "volume": 2304645.0}, {"date": "2018-02-05", "close": 47.42, "volume": 3410580.0}, {"date": "2018-02-06", "close": 48.33, "volume": 3185502.0}, {"date": "2018-02-07", "close": 48.6, "volume": 2882418.0}, {"date": "2018-02-08", "close": 47.36, "volume": 3698515.0}, {"date": "2018-02-09", "close": 47.26, "volume": 1803502.0}, {"date": "2018-02-12", "close": 47.65, "volume": 1644569.0}, {"date": "2018-02-13", "close": 48.69, "volume": 2614904.0}, {"date": "2018-02-14", "close": 48.67, "volume": 1644061.0}, {"date": "2018-02-15", "close": 48.76, "volume": 1771689.0}, {"date": "2018-02-16", "close": 48.75, "volume": 1172648.0}, {"date": "2018-02-20", "close": 47.76, "volume": 2415610.0}, {"date": "2018-02-21", "close": 48.3, "volume": 4019202.0}, {"date": "2018-02-22", "close": 47.83, "volume": 1788657.0}, {"date": "2018-02-23", "close": 48.6, "volume": 1929651.0}, {"date": "2018-02-26", "close": 49.05, "volume": 1584548.0}, {"date": "2018-02-27", "close": 48.55, "volume": 1119616.0}, {"date": "2018-02-28", "close": 48.16, "volume": 1592900.0}, {"date": "2018-03-01", "close": 48.56, "volume": 1692341.0}, {"date": "2018-03-02", "close": 48.43, "volume": 1585600.0}, {"date": "2018-03-05", "close": 47.83, "volume": 1942678.0}, {"date": "2018-03-06", "close": 48.02, "volume": 1442495.0}, {"date": "2018-03-07", "close": 47.8, "volume": 1629959.0}, {"date": "2018-03-08", "close": 47.56, "volume": 1450319.0}, {"date": "2018-03-09", "close": 49.03, "volume": 2225740.0}, {"date": "2018-03-12", "close": 49.2, "volume": 2316394.0}, {"date": "2018-03-13", "close": 49.33, "volume": 1532483.0}, {"date": "2018-03-14", "close": 48.93, "volume": 1965430.0}, {"date": "2018-03-15", "close": 49.39, "volume": 1237058.0}, {"date": "2018-03-16", "close": 49.76, "volume": 2139782.0}, {"date": "2018-03-19", "close": 49.55, "volume": 1183905.0}, {"date": "2018-03-20", "close": 49.34, "volume": 1129619.0}, {"date": "2018-03-21", "close": 49.62, "volume": 1178457.0}, {"date": "2018-03-22", "close": 48.88, "volume": 1705766.0}, {"date": "2018-03-23", "close": 47.34, "volume": 2773453.0}, {"date": "2018-03-26", "close": 47.15, "volume": 2220683.0}, {"date": "2018-03-27", "close": 45.68, "volume": 3662810.0}, {"date": "2018-03-28", "close": 45.5, "volume": 2480031.0}, {"date": "2018-03-29", "close": 46.01, "volume": 1765465.0}, {"date": "2018-04-02", "close": 45.38, "volume": 2981862.0}, {"date": "2018-04-03", "close": 46.25, "volume": 3166184.0}, {"date": "2018-04-04", "close": 45.93, "volume": 2835483.0}, {"date": "2018-04-05", "close": 45.18, "volume": 2611996.0}, {"date": "2018-04-06", "close": 43.61, "volume": 4137781.0}, {"date": "2018-04-09", "close": 42.73, "volume": 3553357.0}, {"date": "2018-04-10", "close": 43.5, "volume": 3296833.0}, {"date": "2018-04-11", "close": 43.2, "volume": 2379046.0}, {"date": "2018-04-12", "close": 43.2, "volume": 2649125.0}, {"date": "2018-04-13", "close": 42.94, "volume": 2935646.0}, {"date": "2018-04-16", "close": 44.08, "volume": 2546838.0}, {"date": "2018-04-17", "close": 44.12, "volume": 2199603.0}, {"date": "2018-04-18", "close": 44.58, "volume": 2115140.0}, {"date": "2018-04-19", "close": 44.27, "volume": 1989639.0}, {"date": "2018-04-20", "close": 43.47, "volume": 2269187.0}, {"date": "2018-04-23", "close": 43.38, "volume": 2550651.0}, {"date": "2018-04-24", "close": 42.0, "volume": 3104520.0}, {"date": "2018-04-25", "close": 42.12, "volume": 3834780.0}, {"date": "2018-04-26", "close": 39.3, "volume": 7093884.0}, {"date": "2018-04-27", "close": 38.9, "volume": 4086958.0}, {"date": "2018-04-30", "close": 39.01, "volume": 2106580.0}, {"date": "2018-05-01", "close": 39.01, "volume": 1766556.0}, {"date": "2018-05-02", "close": 39.35, "volume": 2567447.0}, {"date": "2018-05-03", "close": 38.81, "volume": 2007173.0}, {"date": "2018-05-04", "close": 38.96, "volume": 1599108.0}, {"date": "2018-05-07", "close": 38.96, "volume": 1597881.0}, {"date": "2018-05-08", "close": 39.48, "volume": 1867689.0}, {"date": "2018-05-09", "close": 40.01, "volume": 3251717.0}, {"date": "2018-05-10", "close": 40.14, "volume": 1493271.0}, {"date": "2018-05-11", "close": 40.17, "volume": 2438117.0}, {"date": "2018-05-14", "close": 40.66, "volume": 1979033.0}, {"date": "2018-05-15", "close": 39.68, "volume": 2037194.0}, {"date": "2018-05-16", "close": 40.11, "volume": 1991706.0}, {"date": "2018-05-17", "close": 39.75, "volume": 2311966.0}, {"date": "2018-05-18", "close": 40.63, "volume": 2744050.0}, {"date": "2018-05-21", "close": 41.4, "volume": 2526348.0}, {"date": "2018-05-22", "close": 40.56, "volume": 2949715.0}, {"date": "2018-05-23", "close": 40.22, "volume": 2289539.0}, {"date": "2018-05-24", "close": 40.37, "volume": 2399196.0}, {"date": "2018-05-25", "close": 40.45, "volume": 1379035.0}, {"date": "2018-05-29", "close": 39.81, "volume": 1717744.0}, {"date": "2018-05-30", "close": 41.1, "volume": 3568385.0}, {"date": "2018-05-31", "close": 40.68, "volume": 2789431.0}, {"date": "2018-06-01", "close": 41.63, "volume": 3737809.0}, {"date": "2018-06-04", "close": 39.41, "volume": 5070848.0}, {"date": "2018-06-05", "close": 39.02, "volume": 4223445.0}, {"date": "2018-06-06", "close": 39.29, "volume": 5119654.0}, {"date": "2018-06-07", "close": 39.26, "volume": 2254113.0}, {"date": "2018-06-08", "close": 40.51, "volume": 1990548.0}, {"date": "2018-06-11", "close": 41.32, "volume": 2368194.0}, {"date": "2018-06-12", "close": 41.3, "volume": 4161595.0}, {"date": "2018-06-13", "close": 42.1, "volume": 4177181.0}, {"date": "2018-06-14", "close": 41.81, "volume": 3143278.0}, {"date": "2018-06-15", "close": 42.01, "volume": 2475866.0}, {"date": "2018-06-18", "close": 41.75, "volume": 1924797.0}, {"date": "2018-06-19", "close": 41.35, "volume": 2345582.0}, {"date": "2018-06-20", "close": 41.85, "volume": 2065865.0}, {"date": "2018-06-21", "close": 41.69, "volume": 2228971.0}, {"date": "2018-06-22", "close": 40.6, "volume": 14521880.0}, {"date": "2018-06-25", "close": 39.34, "volume": 2998721.0}, {"date": "2018-06-26", "close": 38.77, "volume": 3850679.0}, {"date": "2018-06-27", "close": 38.24, "volume": 3335772.0}, {"date": "2018-06-28", "close": 38.05, "volume": 3689556.0}, {"date": "2018-06-29", "close": 38.21, "volume": 2833617.0}, {"date": "2018-07-02", "close": 38.46, "volume": 2065812.0}, {"date": "2018-07-03", "close": 38.29, "volume": 1100420.0}, {"date": "2018-07-05", "close": 37.52, "volume": 4439998.0}, {"date": "2018-07-06", "close": 38.02, "volume": 3485481.0}, {"date": "2018-07-09", "close": 38.85, "volume": 1880817.0}, {"date": "2018-07-10", "close": 38.75, "volume": 1683085.0}, {"date": "2018-07-11", "close": 38.45, "volume": 1676249.0}, {"date": "2018-07-12", "close": 37.99, "volume": 2284832.0}, {"date": "2018-07-13", "close": 37.91, "volume": 1768519.0}, {"date": "2018-07-16", "close": 36.36, "volume": 6443331.0}, {"date": "2018-07-17", "close": 36.28, "volume": 3448824.0}, {"date": "2018-07-18", "close": 37.5, "volume": 3257205.0}, {"date": "2018-07-19", "close": 37.99, "volume": 2428455.0}, {"date": "2018-07-20", "close": 37.98, "volume": 2091801.0}, {"date": "2018-07-23", "close": 38.24, "volume": 1848727.0}, {"date": "2018-07-24", "close": 34.84, "volume": 6131101.0}, {"date": "2018-07-25", "close": 35.81, "volume": 4183849.0}, {"date": "2018-07-26", "close": 32.25, "volume": 20531020.0}, {"date": "2018-07-27", "close": 32.09, "volume": 5144508.0}, {"date": "2018-07-30", "close": 32.21, "volume": 2950923.0}, {"date": "2018-07-31", "close": 32.55, "volume": 3225222.0}, {"date": "2018-08-01", "close": 32.09, "volume": 3427675.0}, {"date": "2018-08-02", "close": 33.27, "volume": 4617012.0}, {"date": "2018-08-03", "close": 32.42, "volume": 3282034.0}, {"date": "2018-08-06", "close": 32.7, "volume": 2558669.0}, {"date": "2018-08-07", "close": 33.44, "volume": 1876594.0}, {"date": "2018-08-08", "close": 32.98, "volume": 1581326.0}, {"date": "2018-08-09", "close": 32.79, "volume": 1812356.0}, {"date": "2018-08-10", "close": 33.22, "volume": 1738501.0}, {"date": "2018-08-13", "close": 32.58, "volume": 2865043.0}, {"date": "2018-08-14", "close": 32.77, "volume": 1705581.0}, {"date": "2018-08-15", "close": 32.38, "volume": 1734858.0}, {"date": "2018-08-16", "close": 32.7, "volume": 1700906.0}, {"date": "2018-08-17", "close": 32.9, "volume": 1677478.0}, {"date": "2018-08-20", "close": 33.54, "volume": 2835457.0}, {"date": "2018-08-21", "close": 33.51, "volume": 2393421.0}, {"date": "2018-08-22", "close": 32.77, "volume": 1920840.0}, {"date": "2018-08-23", "close": 32.7, "volume": 1559300.0}, {"date": "2018-08-24", "close": 32.81, "volume": 888651.0}, {"date": "2018-08-27", "close": 33.74, "volume": 1923778.0}, {"date": "2018-08-28", "close": 33.58, "volume": 2569816.0}, {"date": "2018-08-29", "close": 34.21, "volume": 2601435.0}, {"date": "2018-08-30", "close": 33.71, "volume": 2322360.0}, {"date": "2018-08-31", "close": 34.13, "volume": 2122455.0}, {"date": "2018-09-04", "close": 34.41, "volume": 3660626.0}, {"date": "2018-09-05", "close": 35.25, "volume": 2424984.0}, {"date": "2018-09-06", "close": 34.93, "volume": 4373639.0}, {"date": "2018-09-07", "close": 35.27, "volume": 2026015.0}, {"date": "2018-09-10", "close": 36.84, "volume": 4462206.0}, {"date": "2018-09-11", "close": 36.33, "volume": 4345291.0}, {"date": "2018-09-12", "close": 36.07, "volume": 2349989.0}, {"date": "2018-09-13", "close": 36.04, "volume": 2042806.0}, {"date": "2018-09-14", "close": 36.38, "volume": 1376553.0}, {"date": "2018-09-17", "close": 35.63, "volume": 1849305.0}, {"date": "2018-09-18", "close": 36.59, "volume": 1803017.0}, {"date": "2018-09-19", "close": 36.5, "volume": 1788642.0}, {"date": "2018-09-20", "close": 36.18, "volume": 2553500.0}, {"date": "2018-09-21", "close": 35.09, "volume": 3324049.0}, {"date": "2018-09-24", "close": 34.74, "volume": 2109122.0}, {"date": "2018-09-25", "close": 34.91, "volume": 1525754.0}, {"date": "2018-09-26", "close": 35.24, "volume": 1816526.0}, {"date": "2018-09-27", "close": 34.92, "volume": 1952493.0}, {"date": "2018-09-28", "close": 34.48, "volume": 1874055.0}, {"date": "2018-10-01", "close": 34.89, "volume": 1822418.0}, {"date": "2018-10-02", "close": 33.19, "volume": 2314017.0}, {"date": "2018-10-03", "close": 33.5, "volume": 2390858.0}, {"date": "2018-10-04", "close": 32.83, "volume": 1615452.0}, {"date": "2018-10-05", "close": 32.11, "volume": 3305309.0}, {"date": "2018-10-08", "close": 32.16, "volume": 1675532.0}, {"date": "2018-10-09", "close": 32.54, "volume": 2281409.0}, {"date": "2018-10-10", "close": 31.69, "volume": 2351978.0}, {"date": "2018-10-11", "close": 30.72, "volume": 3726923.0}, {"date": "2018-10-12", "close": 30.97, "volume": 3017111.0}, {"date": "2018-10-15", "close": 31.07, "volume": 2133431.0}, {"date": "2018-10-16", "close": 32.31, "volume": 1960296.0}, {"date": "2018-10-17", "close": 31.19, "volume": 2147761.0}, {"date": "2018-10-18", "close": 29.75, "volume": 3346589.0}, {"date": "2018-10-19", "close": 30.41, "volume": 2827194.0}, {"date": "2018-10-22", "close": 30.55, "volume": 2048899.0}, {"date": "2018-10-23", "close": 30.2, "volume": 2316320.0}, {"date": "2018-10-24", "close": 30.72, "volume": 6106084.0}, {"date": "2018-10-25", "close": 33.39, "volume": 4700756.0}, {"date": "2018-10-26", "close": 32.01, "volume": 3329628.0}, {"date": "2018-10-29", "close": 31.39, "volume": 2003612.0}, {"date": "2018-10-30", "close": 32.56, "volume": 1857569.0}, {"date": "2018-10-31", "close": 32.0, "volume": 2221001.0}, {"date": "2018-11-01", "close": 33.65, "volume": 3066698.0}, {"date": "2018-11-02", "close": 33.65, "volume": 1922995.0}, {"date": "2018-11-05", "close": 33.93, "volume": 1931007.0}, {"date": "2018-11-06", "close": 33.89, "volume": 1680440.0}, {"date": "2018-11-07", "close": 33.59, "volume": 2010785.0}, {"date": "2018-11-08", "close": 34.32, "volume": 3230552.0}, {"date": "2018-11-09", "close": 33.48, "volume": 2107292.0}, {"date": "2018-11-12", "close": 32.87, "volume": 1396302.0}, {"date": "2018-11-13", "close": 33.72, "volume": 2094672.0}, {"date": "2018-11-14", "close": 33.57, "volume": 1175865.0}, {"date": "2018-11-15", "close": 32.62, "volume": 2460338.0}, {"date": "2018-11-16", "close": 31.73, "volume": 2519969.0}, {"date": "2018-11-19", "close": 32.22, "volume": 1950945.0}, {"date": "2018-11-20", "close": 31.73, "volume": 2181567.0}, {"date": "2018-11-21", "close": 32.82, "volume": 1755455.0}, {"date": "2018-11-23", "close": 32.65, "volume": 494145.0}, {"date": "2018-11-26", "close": 34.06, "volume": 1819218.0}, {"date": "2018-11-27", "close": 33.36, "volume": 1302370.0}, {"date": "2018-11-28", "close": 34.82, "volume": 1720140.0}, {"date": "2018-11-29", "close": 34.35, "volume": 1516853.0}, {"date": "2018-11-30", "close": 34.66, "volume": 1975731.0}, {"date": "2018-12-03", "close": 33.96, "volume": 1498780.0}, {"date": "2018-12-04", "close": 30.61, "volume": 4417668.0}, {"date": "2018-12-06", "close": 30.71, "volume": 3405504.0}, {"date": "2018-12-07", "close": 28.82, "volume": 4329803.0}, {"date": "2018-12-10", "close": 28.65, "volume": 2573372.0}, {"date": "2018-12-11", "close": 28.54, "volume": 2111106.0}, {"date": "2018-12-12", "close": 28.49, "volume": 2508884.0}, {"date": "2018-12-13", "close": 27.32, "volume": 3105524.0}, {"date": "2018-12-14", "close": 26.88, "volume": 3853926.0}, {"date": "2018-12-17", "close": 26.78, "volume": 2630135.0}, {"date": "2018-12-18", "close": 27.11, "volume": 3329048.0}, {"date": "2018-12-19", "close": 26.06, "volume": 2541142.0}, {"date": "2018-12-20", "close": 25.26, "volume": 3548941.0}, {"date": "2018-12-21", "close": 23.98, "volume": 6695905.0}, {"date": "2018-12-24", "close": 24.03, "volume": 1289860.0}, {"date": "2018-12-26", "close": 25.01, "volume": 2031906.0}, {"date": "2018-12-27", "close": 25.1, "volume": 1502832.0}, {"date": "2018-12-28", "close": 25.07, "volume": 1568474.0}, {"date": "2018-12-31", "close": 25.07, "volume": 1517226.0}, {"date": "2019-01-02", "close": 25.84, "volume": 2191672.0}, {"date": "2019-01-03", "close": 25.21, "volume": 1952086.0}, {"date": "2019-01-04", "close": 26.54, "volume": 2149347.0}, {"date": "2019-01-07", "close": 27.38, "volume": 2917071.0}, {"date": "2019-01-08", "close": 28.63, "volume": 2525303.0}, {"date": "2019-01-09", "close": 29.58, "volume": 3723266.0}, {"date": "2019-01-10", "close": 28.84, "volume": 2386105.0}, {"date": "2019-01-11", "close": 28.65, "volume": 1607966.0}, {"date": "2019-01-14", "close": 29.23, "volume": 2347663.0}, {"date": "2019-01-15", "close": 28.84, "volume": 1830577.0}, {"date": "2019-01-16", "close": 29.17, "volume": 1168640.0}, {"date": "2019-01-17", "close": 31.7, "volume": 6283528.0}, {"date": "2019-01-18", "close": 32.64, "volume": 4627589.0}, {"date": "2019-01-22", "close": 30.97, "volume": 3324953.0}, {"date": "2019-01-23", "close": 30.44, "volume": 2273159.0}, {"date": "2019-01-24", "close": 29.81, "volume": 2008692.0}, {"date": "2019-01-25", "close": 30.78, "volume": 2170838.0}, {"date": "2019-01-28", "close": 30.08, "volume": 2141329.0}, {"date": "2019-01-29", "close": 32.11, "volume": 3769295.0}, {"date": "2019-01-30", "close": 33.37, "volume": 4151615.0}, {"date": "2019-01-31", "close": 31.75, "volume": 3374604.0}, {"date": "2019-02-01", "close": 32.23, "volume": 1933355.0}, {"date": "2019-02-04", "close": 32.25, "volume": 1353797.0}, {"date": "2019-02-05", "close": 31.88, "volume": 1719247.0}, {"date": "2019-02-06", "close": 31.47, "volume": 1354016.0}, {"date": "2019-02-07", "close": 31.7, "volume": 1395373.0}, {"date": "2019-02-08", "close": 31.1, "volume": 2103723.0}, {"date": "2019-02-11", "close": 31.42, "volume": 1575128.0}, {"date": "2019-02-12", "close": 32.36, "volume": 1847723.0}, {"date": "2019-02-13", "close": 33.49, "volume": 2413835.0}, {"date": "2019-02-14", "close": 34.01, "volume": 2926304.0}, {"date": "2019-02-15", "close": 33.53, "volume": 3065791.0}, {"date": "2019-02-19", "close": 34.2, "volume": 2861910.0}, {"date": "2019-02-20", "close": 34.72, "volume": 1875650.0}, {"date": "2019-02-21", "close": 34.19, "volume": 1349860.0}, {"date": "2019-02-22", "close": 33.6, "volume": 1446847.0}, {"date": "2019-02-25", "close": 33.93, "volume": 1427047.0}, {"date": "2019-02-26", "close": 33.68, "volume": 819123.0}, {"date": "2019-02-27", "close": 33.87, "volume": 842361.0}, {"date": "2019-02-28", "close": 33.63, "volume": 999243.0}, {"date": "2019-03-01", "close": 33.68, "volume": 1096066.0}, {"date": "2019-03-04", "close": 33.67, "volume": 1364547.0}, {"date": "2019-03-05", "close": 32.86, "volume": 1108288.0}, {"date": "2019-03-06", "close": 33.18, "volume": 1586720.0}, {"date": "2019-03-07", "close": 32.89, "volume": 1775628.0}, {"date": "2019-03-08", "close": 32.46, "volume": 1760477.0}, {"date": "2019-03-11", "close": 33.87, "volume": 1961248.0}, {"date": "2019-03-12", "close": 33.8, "volume": 1483672.0}, {"date": "2019-03-13", "close": 34.46, "volume": 1521599.0}, {"date": "2019-03-14", "close": 34.77, "volume": 2083161.0}, {"date": "2019-03-15", "close": 33.94, "volume": 3555319.0}, {"date": "2019-03-18", "close": 34.59, "volume": 1103796.0}, {"date": "2019-03-19", "close": 32.85, "volume": 2524573.0}, {"date": "2019-03-20", "close": 31.87, "volume": 4073046.0}, {"date": "2019-03-21", "close": 32.23, "volume": 2844372.0}, {"date": "2019-03-22", "close": 31.37, "volume": 1783881.0}, {"date": "2019-03-25", "close": 31.32, "volume": 1842962.0}, {"date": "2019-03-26", "close": 32.06, "volume": 1897801.0}, {"date": "2019-03-27", "close": 31.38, "volume": 2080898.0}, {"date": "2019-03-28", "close": 32.45, "volume": 3885853.0}, {"date": "2019-03-29", "close": 32.68, "volume": 1914272.0}, {"date": "2019-04-01", "close": 33.12, "volume": 2014415.0}, {"date": "2019-04-02", "close": 32.52, "volume": 1398756.0}, {"date": "2019-04-03", "close": 32.69, "volume": 1430857.0}, {"date": "2019-04-04", "close": 33.3, "volume": 1670553.0}, {"date": "2019-04-05", "close": 33.32, "volume": 1189928.0}, {"date": "2019-04-08", "close": 33.48, "volume": 1133033.0}, {"date": "2019-04-09", "close": 32.92, "volume": 1556841.0}, {"date": "2019-04-10", "close": 33.09, "volume": 647903.0}, {"date": "2019-04-11", "close": 33.7, "volume": 1161586.0}, {"date": "2019-04-12", "close": 34.08, "volume": 1042831.0}, {"date": "2019-04-15", "close": 33.53, "volume": 1234547.0}, {"date": "2019-04-16", "close": 33.58, "volume": 2495762.0}, {"date": "2019-04-17", "close": 34.55, "volume": 2568043.0}, {"date": "2019-04-18", "close": 34.72, "volume": 2501870.0}, {"date": "2019-04-22", "close": 34.7, "volume": 1616145.0}, {"date": "2019-04-23", "close": 35.0, "volume": 3498343.0}, {"date": "2019-04-24", "close": 36.15, "volume": 4669463.0}, {"date": "2019-04-25", "close": 34.72, "volume": 2598801.0}, {"date": "2019-04-26", "close": 35.24, "volume": 1047545.0}, {"date": "2019-04-29", "close": 34.11, "volume": 1933712.0}, {"date": "2019-04-30", "close": 33.35, "volume": 2524461.0}, {"date": "2019-05-01", "close": 31.36, "volume": 3751275.0}, {"date": "2019-05-02", "close": 32.26, "volume": 1907473.0}, {"date": "2019-05-03", "close": 33.3, "volume": 1793566.0}, {"date": "2019-05-06", "close": 33.28, "volume": 2361002.0}, {"date": "2019-05-07", "close": 32.04, "volume": 1000952.0}, {"date": "2019-05-08", "close": 31.27, "volume": 1396376.0}, {"date": "2019-05-09", "close": 31.34, "volume": 1854692.0}, {"date": "2019-05-10", "close": 31.48, "volume": 944263.0}, {"date": "2019-05-13", "close": 29.34, "volume": 2738385.0}, {"date": "2019-05-14", "close": 30.55, "volume": 1436969.0}, {"date": "2019-05-15", "close": 30.99, "volume": 1587650.0}, {"date": "2019-05-16", "close": 31.64, "volume": 1782956.0}, {"date": "2019-05-17", "close": 30.93, "volume": 1598035.0}, {"date": "2019-05-20", "close": 31.06, "volume": 1070342.0}, {"date": "2019-05-21", "close": 31.44, "volume": 1590088.0}, {"date": "2019-05-22", "close": 30.84, "volume": 1191554.0}, {"date": "2019-05-23", "close": 30.4, "volume": 1657698.0}, {"date": "2019-05-24", "close": 30.0, "volume": 2216802.0}, {"date": "2019-05-28", "close": 29.66, "volume": 1983106.0}, {"date": "2019-05-29", "close": 29.2, "volume": 1853509.0}, {"date": "2019-05-30", "close": 28.03, "volume": 2948627.0}, {"date": "2019-05-31", "close": 27.64, "volume": 2361796.0}, {"date": "2019-06-03", "close": 28.09, "volume": 3066229.0}, {"date": "2019-06-04", "close": 29.67, "volume": 2052193.0}, {"date": "2019-06-05", "close": 30.12, "volume": 1936373.0}, {"date": "2019-06-06", "close": 29.89, "volume": 1473918.0}, {"date": "2019-06-07", "close": 30.17, "volume": 1272674.0}, {"date": "2019-06-10", "close": 31.3, "volume": 1975284.0}, {"date": "2019-06-11", "close": 31.06, "volume": 1323716.0}, {"date": "2019-06-12", "close": 31.09, "volume": 1730682.0}, {"date": "2019-06-13", "close": 32.66, "volume": 2759076.0}, {"date": "2019-06-14", "close": 32.22, "volume": 1644339.0}, {"date": "2019-06-17", "close": 31.55, "volume": 1717706.0}, {"date": "2019-06-18", "close": 31.7, "volume": 1292367.0}, {"date": "2019-06-19", "close": 31.87, "volume": 1250618.0}, {"date": "2019-06-20", "close": 32.61, "volume": 1395288.0}, {"date": "2019-06-21", "close": 31.89, "volume": 1669380.0}, {"date": "2019-06-24", "close": 30.05, "volume": 2932342.0}, {"date": "2019-06-25", "close": 29.55, "volume": 3074084.0}, {"date": "2019-06-26", "close": 30.96, "volume": 1668074.0}, {"date": "2019-06-27", "close": 31.44, "volume": 1168787.0}, {"date": "2019-06-28", "close": 32.84, "volume": 2573821.0}, {"date": "2019-07-01", "close": 32.94, "volume": 1579619.0}, {"date": "2019-07-02", "close": 32.7, "volume": 1624652.0}, {"date": "2019-07-03", "close": 33.22, "volume": 750298.0}, {"date": "2019-07-05", "close": 33.59, "volume": 897404.0}, {"date": "2019-07-08", "close": 33.37, "volume": 1442221.0}, {"date": "2019-07-09", "close": 33.05, "volume": 927519.0}, {"date": "2019-07-10", "close": 31.67, "volume": 1873800.0}, {"date": "2019-07-11", "close": 31.49, "volume": 1958795.0}, {"date": "2019-07-12", "close": 33.53, "volume": 2295637.0}, {"date": "2019-07-15", "close": 33.75, "volume": 1625275.0}, {"date": "2019-07-16", "close": 35.89, "volume": 5277589.0}, {"date": "2019-07-17", "close": 35.09, "volume": 5329858.0}, {"date": "2019-07-18", "close": 35.81, "volume": 3112986.0}, {"date": "2019-07-19", "close": 36.98, "volume": 3164223.0}, {"date": "2019-07-22", "close": 37.0, "volume": 3552983.0}, {"date": "2019-07-23", "close": 37.87, "volume": 3185514.0}, {"date": "2019-07-24", "close": 37.93, "volume": 4776205.0}, {"date": "2019-07-25", "close": 36.64, "volume": 3416082.0}, {"date": "2019-07-26", "close": 36.83, "volume": 1873104.0}, {"date": "2019-07-29", "close": 37.16, "volume": 1905044.0}, {"date": "2019-07-30", "close": 36.54, "volume": 1700983.0}, {"date": "2019-07-31", "close": 35.84, "volume": 2577183.0}, {"date": "2019-08-01", "close": 34.34, "volume": 3026181.0}, {"date": "2019-08-02", "close": 34.73, "volume": 1781180.0}, {"date": "2019-08-05", "close": 33.82, "volume": 2487743.0}, {"date": "2019-08-06", "close": 34.9, "volume": 2390606.0}, {"date": "2019-08-07", "close": 34.43, "volume": 2280990.0}, {"date": "2019-08-08", "close": 35.81, "volume": 2331901.0}, {"date": "2019-08-09", "close": 33.83, "volume": 1843125.0}, {"date": "2019-08-12", "close": 32.49, "volume": 2038615.0}, {"date": "2019-08-13", "close": 33.82, "volume": 1795575.0}, {"date": "2019-08-14", "close": 33.08, "volume": 2094497.0}, {"date": "2019-08-15", "close": 31.87, "volume": 1919987.0}, {"date": "2019-08-16", "close": 33.14, "volume": 2395067.0}, {"date": "2019-08-19", "close": 34.37, "volume": 1730003.0}, {"date": "2019-08-20", "close": 34.2, "volume": 1248246.0}, {"date": "2019-08-21", "close": 34.37, "volume": 2576584.0}, {"date": "2019-08-22", "close": 34.03, "volume": 1357645.0}, {"date": "2019-08-23", "close": 32.25, "volume": 2101667.0}, {"date": "2019-08-26", "close": 32.07, "volume": 1201799.0}, {"date": "2019-08-27", "close": 31.75, "volume": 3429702.0}, {"date": "2019-08-28", "close": 32.74, "volume": 3194101.0}, {"date": "2019-08-29", "close": 33.36, "volume": 2089288.0}, {"date": "2019-08-30", "close": 34.14, "volume": 2263993.0}, {"date": "2019-09-03", "close": 33.84, "volume": 1981867.0}, {"date": "2019-09-04", "close": 34.88, "volume": 3142560.0}, {"date": "2019-09-05", "close": 36.01, "volume": 3897377.0}, {"date": "2019-09-06", "close": 35.85, "volume": 1513463.0}, {"date": "2019-09-09", "close": 37.21, "volume": 2523021.0}, {"date": "2019-09-10", "close": 37.41, "volume": 2266941.0}, {"date": "2019-09-11", "close": 37.74, "volume": 1805594.0}, {"date": "2019-09-12", "close": 36.61, "volume": 2366888.0}, {"date": "2019-09-13", "close": 36.22, "volume": 1863736.0}, {"date": "2019-09-16", "close": 35.3, "volume": 2470853.0}, {"date": "2019-09-17", "close": 35.59, "volume": 2122277.0}, {"date": "2019-09-18", "close": 35.13, "volume": 1715461.0}, {"date": "2019-09-19", "close": 34.46, "volume": 1983907.0}, {"date": "2019-09-20", "close": 34.91, "volume": 2938919.0}, {"date": "2019-09-23", "close": 35.19, "volume": 2642024.0}, {"date": "2019-09-24", "close": 34.45, "volume": 1999795.0}, {"date": "2019-09-25", "close": 35.94, "volume": 2576009.0}, {"date": "2019-09-26", "close": 36.46, "volume": 2523179.0}, {"date": "2019-09-27", "close": 35.88, "volume": 1968844.0}, {"date": "2019-09-30", "close": 36.3, "volume": 1892132.0}, {"date": "2019-10-01", "close": 35.56, "volume": 1496956.0}, {"date": "2019-10-02", "close": 35.29, "volume": 2143696.0}, {"date": "2019-10-03", "close": 35.3, "volume": 1625026.0}, {"date": "2019-10-04", "close": 35.22, "volume": 1066391.0}, {"date": "2019-10-07", "close": 34.99, "volume": 1008967.0}, {"date": "2019-10-08", "close": 34.22, "volume": 1139267.0}, {"date": "2019-10-09", "close": 34.58, "volume": 1025843.0}, {"date": "2019-10-10", "close": 34.79, "volume": 1101085.0}, {"date": "2019-10-11", "close": 36.12, "volume": 1825435.0}, {"date": "2019-10-14", "close": 36.02, "volume": 936016.0}, {"date": "2019-10-15", "close": 35.7, "volume": 3561277.0}, {"date": "2019-10-16", "close": 37.05, "volume": 2461442.0}, {"date": "2019-10-17", "close": 36.9, "volume": 1870698.0}, {"date": "2019-10-18", "close": 36.54, "volume": 1126246.0}, {"date": "2019-10-21", "close": 36.84, "volume": 1979723.0}, {"date": "2019-10-22", "close": 37.66, "volume": 1776126.0}, {"date": "2019-10-23", "close": 37.89, "volume": 2746532.0}, {"date": "2019-10-24", "close": 37.7, "volume": 1127633.0}, {"date": "2019-10-25", "close": 38.66, "volume": 1270189.0}, {"date": "2019-10-28", "close": 37.88, "volume": 1667850.0}, {"date": "2019-10-29", "close": 38.02, "volume": 1298410.0}, {"date": "2019-10-30", "close": 37.17, "volume": 1159943.0}, {"date": "2019-10-31", "close": 36.46, "volume": 1470724.0}, {"date": "2019-11-01", "close": 37.55, "volume": 1153820.0}, {"date": "2019-11-04", "close": 38.58, "volume": 1695457.0}, {"date": "2019-11-05", "close": 38.52, "volume": 1327404.0}, {"date": "2019-11-06", "close": 38.62, "volume": 799312.0}, {"date": "2019-11-07", "close": 38.63, "volume": 1841440.0}, {"date": "2019-11-08", "close": 37.8, "volume": 872898.0}, {"date": "2019-11-11", "close": 37.9, "volume": 1286165.0}, {"date": "2019-11-12", "close": 37.89, "volume": 1307302.0}, {"date": "2019-11-13", "close": 37.41, "volume": 1961615.0}, {"date": "2019-11-14", "close": 37.82, "volume": 2004802.0}, {"date": "2019-11-15", "close": 37.23, "volume": 1433802.0}, {"date": "2019-11-18", "close": 37.07, "volume": 1023115.0}, {"date": "2019-11-19", "close": 36.91, "volume": 821585.0}, {"date": "2019-11-20", "close": 35.97, "volume": 856434.0}, {"date": "2019-11-21", "close": 36.27, "volume": 946272.0}, {"date": "2019-11-22", "close": 36.59, "volume": 641081.0}, {"date": "2019-11-25", "close": 37.19, "volume": 905805.0}, {"date": "2019-11-26", "close": 37.6, "volume": 831961.0}, {"date": "2019-11-27", "close": 37.59, "volume": 1121616.0}, {"date": "2019-11-29", "close": 36.99, "volume": 352632.0}, {"date": "2019-12-02", "close": 36.56, "volume": 942813.0}, {"date": "2019-12-03", "close": 35.6, "volume": 1190680.0}, {"date": "2019-12-04", "close": 35.64, "volume": 904188.0}, {"date": "2019-12-05", "close": 36.16, "volume": 1617475.0}, {"date": "2019-12-06", "close": 36.38, "volume": 1335174.0}, {"date": "2019-12-09", "close": 37.76, "volume": 2164235.0}, {"date": "2019-12-10", "close": 37.33, "volume": 755097.0}, {"date": "2019-12-11", "close": 37.8, "volume": 1865241.0}, {"date": "2019-12-12", "close": 38.06, "volume": 1189279.0}, {"date": "2019-12-13", "close": 37.4, "volume": 1544085.0}, {"date": "2019-12-16", "close": 36.73, "volume": 1924806.0}, {"date": "2019-12-17", "close": 36.83, "volume": 7318200.0}, {"date": "2019-12-18", "close": 36.18, "volume": 1776745.0}, {"date": "2019-12-19", "close": 35.77, "volume": 1579911.0}, {"date": "2019-12-20", "close": 35.8, "volume": 6998823.0}, {"date": "2019-12-23", "close": 35.34, "volume": 1262874.0}, {"date": "2019-12-24", "close": 35.65, "volume": 594257.0}, {"date": "2019-12-26", "close": 35.88, "volume": 1051374.0}, {"date": "2019-12-27", "close": 35.8, "volume": 940615.0}, {"date": "2019-12-30", "close": 35.53, "volume": 948689.0}, {"date": "2019-12-31", "close": 35.84, "volume": 1090562.0}, {"date": "2020-01-02", "close": 36.99, "volume": 2444110.0}, {"date": "2020-01-03", "close": 36.62, "volume": 1127062.0}, {"date": "2020-01-06", "close": 36.67, "volume": 903500.0}, {"date": "2020-01-07", "close": 37.32, "volume": 1876938.0}, {"date": "2020-01-08", "close": 37.09, "volume": 1104957.0}, {"date": "2020-01-09", "close": 37.02, "volume": 2969105.0}, {"date": "2020-01-10", "close": 37.25, "volume": 2083984.0}, {"date": "2020-01-13", "close": 37.45, "volume": 1315035.0}, {"date": "2020-01-14", "close": 37.99, "volume": 1142577.0}, {"date": "2020-01-15", "close": 37.97, "volume": 1664394.0}, {"date": "2020-01-16", "close": 38.06, "volume": 1524577.0}, {"date": "2020-01-17", "close": 37.52, "volume": 6862322.0}, {"date": "2020-01-21", "close": 37.22, "volume": 1609927.0}, {"date": "2020-01-22", "close": 36.91, "volume": 1218486.0}, {"date": "2020-01-23", "close": 37.5, "volume": 1235486.0}, {"date": "2020-01-24", "close": 37.06, "volume": 1810505.0}, {"date": "2020-01-27", "close": 36.41, "volume": 1053275.0}, {"date": "2020-01-28", "close": 36.16, "volume": 2222017.0}, {"date": "2020-01-29", "close": 37.45, "volume": 4742421.0}, {"date": "2020-01-30", "close": 38.03, "volume": 2032471.0}, {"date": "2020-01-31", "close": 37.08, "volume": 1722931.0}, {"date": "2020-02-03", "close": 37.3, "volume": 1213065.0}, {"date": "2020-02-04", "close": 37.38, "volume": 1591006.0}, {"date": "2020-02-05", "close": 38.3, "volume": 2381724.0}, {"date": "2020-02-06", "close": 38.16, "volume": 992304.0}, {"date": "2020-02-07", "close": 38.05, "volume": 1755394.0}, {"date": "2020-02-10", "close": 38.43, "volume": 756424.0}, {"date": "2020-02-11", "close": 38.21, "volume": 1033047.0}, {"date": "2020-02-12", "close": 39.38, "volume": 2414337.0}, {"date": "2020-02-13", "close": 39.6, "volume": 1291601.0}, {"date": "2020-02-14", "close": 39.06, "volume": 1113790.0}, {"date": "2020-02-18", "close": 39.37, "volume": 818363.0}, {"date": "2020-02-19", "close": 39.76, "volume": 1804621.0}, {"date": "2020-02-20", "close": 39.66, "volume": 1277008.0}, {"date": "2020-02-21", "close": 39.24, "volume": 1319995.0}, {"date": "2020-02-24", "close": 37.77, "volume": 1721518.0}, {"date": "2020-02-25", "close": 35.98, "volume": 2170084.0}, {"date": "2020-02-26", "close": 33.98, "volume": 2762435.0}, {"date": "2020-02-27", "close": 33.07, "volume": 2576797.0}, {"date": "2020-02-28", "close": 31.94, "volume": 4057900.0}, {"date": "2020-03-02", "close": 33.24, "volume": 2647177.0}, {"date": "2020-03-03", "close": 32.29, "volume": 2966158.0}, {"date": "2020-03-04", "close": 33.13, "volume": 2138492.0}, {"date": "2020-03-05", "close": 31.97, "volume": 2716578.0}, {"date": "2020-03-06", "close": 32.99, "volume": 2925452.0}, {"date": "2020-03-09", "close": 31.91, "volume": 4478161.0}, {"date": "2020-03-10", "close": 32.54, "volume": 3840973.0}, {"date": "2020-03-11", "close": 30.88, "volume": 2821664.0}, {"date": "2020-03-12", "close": 28.59, "volume": 3715425.0}, {"date": "2020-03-13", "close": 30.99, "volume": 5028861.0}, {"date": "2020-03-16", "close": 28.78, "volume": 3495801.0}, {"date": "2020-03-17", "close": 32.74, "volume": 3771677.0}, {"date": "2020-03-18", "close": 33.36, "volume": 4865665.0}, {"date": "2020-03-19", "close": 30.81, "volume": 2701193.0}, {"date": "2020-03-20", "close": 30.36, "volume": 3867571.0}, {"date": "2020-03-23", "close": 29.38, "volume": 3041071.0}, {"date": "2020-03-24", "close": 31.19, "volume": 3605873.0}, {"date": "2020-03-25", "close": 32.07, "volume": 4454312.0}, {"date": "2020-03-26", "close": 31.3, "volume": 2577277.0}, {"date": "2020-03-27", "close": 31.97, "volume": 2687092.0}, {"date": "2020-03-30", "close": 33.29, "volume": 2863178.0}, {"date": "2020-03-31", "close": 32.8, "volume": 2608821.0}, {"date": "2020-04-01", "close": 31.19, "volume": 2823369.0}, {"date": "2020-04-02", "close": 30.88, "volume": 2080378.0}, {"date": "2020-04-03", "close": 29.51, "volume": 2344064.0}, {"date": "2020-04-06", "close": 32.59, "volume": 4000515.0}, {"date": "2020-04-07", "close": 32.91, "volume": 2594393.0}, {"date": "2020-04-08", "close": 33.84, "volume": 2016032.0}, {"date": "2020-04-09", "close": 35.03, "volume": 2205290.0}, {"date": "2020-04-13", "close": 33.9, "volume": 1702351.0}, {"date": "2020-04-14", "close": 34.73, "volume": 2375488.0}, {"date": "2020-04-15", "close": 34.25, "volume": 1885092.0}, {"date": "2020-04-16", "close": 35.44, "volume": 2792258.0}, {"date": "2020-04-17", "close": 36.59, "volume": 2958160.0}, {"date": "2020-04-20", "close": 36.07, "volume": 2141629.0}, {"date": "2020-04-21", "close": 35.19, "volume": 3807164.0}, {"date": "2020-04-22", "close": 35.25, "volume": 2636226.0}, {"date": "2020-04-23", "close": 35.32, "volume": 2774236.0}, {"date": "2020-04-24", "close": 35.88, "volume": 1866430.0}, {"date": "2020-04-27", "close": 37.38, "volume": 2047319.0}, {"date": "2020-04-28", "close": 37.63, "volume": 2192561.0}, {"date": "2020-04-29", "close": 39.08, "volume": 2964858.0}, {"date": "2020-04-30", "close": 37.18, "volume": 2655693.0}, {"date": "2020-05-01", "close": 37.92, "volume": 2524667.0}, {"date": "2020-05-04", "close": 37.85, "volume": 1954514.0}, {"date": "2020-05-05", "close": 38.07, "volume": 1333601.0}, {"date": "2020-05-06", "close": 37.67, "volume": 1519606.0}, {"date": "2020-05-07", "close": 37.3, "volume": 1695170.0}, {"date": "2020-05-08", "close": 37.73, "volume": 2718146.0}, {"date": "2020-05-11", "close": 38.49, "volume": 1842918.0}, {"date": "2020-05-12", "close": 37.86, "volume": 1269198.0}, {"date": "2020-05-13", "close": 37.47, "volume": 1827835.0}, {"date": "2020-05-14", "close": 37.66, "volume": 1804138.0}, {"date": "2020-05-15", "close": 37.76, "volume": 1046305.0}, {"date": "2020-05-18", "close": 39.05, "volume": 2948662.0}, {"date": "2020-05-19", "close": 39.26, "volume": 1999624.0}, {"date": "2020-05-20", "close": 38.84, "volume": 2970392.0}, {"date": "2020-05-21", "close": 38.56, "volume": 1860797.0}, {"date": "2020-05-22", "close": 39.9, "volume": 1334742.0}, {"date": "2020-05-26", "close": 40.4, "volume": 1936323.0}, {"date": "2020-05-27", "close": 40.28, "volume": 2711522.0}, {"date": "2020-05-28", "close": 41.06, "volume": 1862988.0}, {"date": "2020-05-29", "close": 41.61, "volume": 2198156.0}, {"date": "2020-06-01", "close": 40.66, "volume": 2653843.0}, {"date": "2020-06-02", "close": 40.21, "volume": 2635335.0}, {"date": "2020-06-03", "close": 40.08, "volume": 2450665.0}, {"date": "2020-06-04", "close": 40.77, "volume": 2720746.0}, {"date": "2020-06-05", "close": 40.7, "volume": 2918817.0}, {"date": "2020-06-08", "close": 40.7, "volume": 2004197.0}, {"date": "2020-06-09", "close": 40.01, "volume": 2279495.0}, {"date": "2020-06-10", "close": 40.69, "volume": 3815823.0}, {"date": "2020-06-11", "close": 38.52, "volume": 2001396.0}, {"date": "2020-06-12", "close": 38.97, "volume": 1827199.0}, {"date": "2020-06-15", "close": 39.78, "volume": 1969206.0}, {"date": "2020-06-16", "close": 40.05, "volume": 1679879.0}, {"date": "2020-06-17", "close": 40.94, "volume": 2672366.0}, {"date": "2020-06-18", "close": 42.39, "volume": 4011826.0}, {"date": "2020-06-19", "close": 42.16, "volume": 3432847.0}, {"date": "2020-06-22", "close": 41.51, "volume": 2432387.0}, {"date": "2020-06-23", "close": 42.46, "volume": 1763324.0}, {"date": "2020-06-24", "close": 41.56, "volume": 1288716.0}, {"date": "2020-06-25", "close": 41.4, "volume": 1975355.0}, {"date": "2020-06-26", "close": 41.35, "volume": 2257479.0}, {"date": "2020-06-29", "close": 41.62, "volume": 1609375.0}, {"date": "2020-06-30", "close": 41.71, "volume": 1549250.0}, {"date": "2020-07-01", "close": 41.15, "volume": 962436.0}, {"date": "2020-07-02", "close": 42.02, "volume": 1261211.0}, {"date": "2020-07-06", "close": 43.05, "volume": 1863658.0}, {"date": "2020-07-07", "close": 44.14, "volume": 2037325.0}, {"date": "2020-07-08", "close": 43.97, "volume": 1929516.0}, {"date": "2020-07-09", "close": 43.98, "volume": 1230230.0}, {"date": "2020-07-10", "close": 43.86, "volume": 1334100.0}, {"date": "2020-07-13", "close": 41.76, "volume": 1761721.0}, {"date": "2020-07-14", "close": 43.06, "volume": 1376854.0}, {"date": "2020-07-15", "close": 43.28, "volume": 1466091.0}, {"date": "2020-07-16", "close": 43.87, "volume": 2207115.0}, {"date": "2020-07-17", "close": 45.03, "volume": 1816535.0}, {"date": "2020-07-20", "close": 45.4, "volume": 1801256.0}, {"date": "2020-07-21", "close": 45.12, "volume": 2086111.0}, {"date": "2020-07-22", "close": 45.15, "volume": 3288845.0}, {"date": "2020-07-23", "close": 45.56, "volume": 2271687.0}, {"date": "2020-07-24", "close": 45.11, "volume": 1896764.0}, {"date": "2020-07-27", "close": 44.49, "volume": 2697474.0}, {"date": "2020-07-28", "close": 43.24, "volume": 2074298.0}, {"date": "2020-07-29", "close": 43.64, "volume": 1723689.0}, {"date": "2020-07-30", "close": 43.28, "volume": 2091201.0}, {"date": "2020-07-31", "close": 43.49, "volume": 2157286.0}, {"date": "2020-08-03", "close": 43.16, "volume": 1449036.0}, {"date": "2020-08-04", "close": 43.66, "volume": 1163539.0}, {"date": "2020-08-05", "close": 42.28, "volume": 2810764.0}, {"date": "2020-08-06", "close": 42.34, "volume": 1357738.0}, {"date": "2020-08-07", "close": 42.78, "volume": 1486600.0}, {"date": "2020-08-10", "close": 43.51, "volume": 2590092.0}, {"date": "2020-08-11", "close": 44.44, "volume": 2631288.0}, {"date": "2020-08-12", "close": 44.57, "volume": 2248723.0}, {"date": "2020-08-13", "close": 43.81, "volume": 965501.0}, {"date": "2020-08-14", "close": 43.85, "volume": 1182811.0}, {"date": "2020-08-17", "close": 43.8, "volume": 1305904.0}, {"date": "2020-08-18", "close": 44.06, "volume": 1297481.0}, {"date": "2020-08-19", "close": 44.67, "volume": 1513677.0}, {"date": "2020-08-20", "close": 45.29, "volume": 1852750.0}, {"date": "2020-08-21", "close": 46.8, "volume": 3709930.0}, {"date": "2020-08-24", "close": 46.22, "volume": 2001044.0}, {"date": "2020-08-25", "close": 46.0, "volume": 859452.0}, {"date": "2020-08-26", "close": 46.55, "volume": 1477464.0}, {"date": "2020-08-27", "close": 46.02, "volume": 1646690.0}, {"date": "2020-08-28", "close": 45.95, "volume": 1105365.0}, {"date": "2020-08-31", "close": 45.46, "volume": 1678881.0}, {"date": "2020-09-01", "close": 46.32, "volume": 1356737.0}, {"date": "2020-09-02", "close": 46.22, "volume": 1916525.0}, {"date": "2020-09-03", "close": 45.47, "volume": 1690481.0}, {"date": "2020-09-04", "close": 45.34, "volume": 1986205.0}, {"date": "2020-09-08", "close": 45.41, "volume": 2819636.0}, {"date": "2020-09-09", "close": 46.52, "volume": 3501323.0}, {"date": "2020-09-10", "close": 45.76, "volume": 3009259.0}, {"date": "2020-09-11", "close": 45.2, "volume": 3044695.0}, {"date": "2020-09-14", "close": 43.37, "volume": 4940218.0}, {"date": "2020-09-15", "close": 43.79, "volume": 1886924.0}, {"date": "2020-09-16", "close": 42.2, "volume": 3107180.0}, {"date": "2020-09-17", "close": 42.06, "volume": 2870781.0}, {"date": "2020-09-18", "close": 42.07, "volume": 4071007.0}, {"date": "2020-09-21", "close": 41.54, "volume": 4492877.0}, {"date": "2020-09-22", "close": 40.86, "volume": 3376012.0}, {"date": "2020-09-23", "close": 41.06, "volume": 3694539.0}, {"date": "2020-09-24", "close": 41.58, "volume": 3119190.0}, {"date": "2020-09-25", "close": 42.03, "volume": 2274948.0}, {"date": "2020-09-28", "close": 42.3, "volume": 2277639.0}, {"date": "2020-09-29", "close": 41.31, "volume": 1568180.0}, {"date": "2020-09-30", "close": 40.7, "volume": 2304702.0}, {"date": "2020-10-01", "close": 40.5, "volume": 2791332.0}, {"date": "2020-10-02", "close": 41.61, "volume": 2787702.0}, {"date": "2020-10-05", "close": 42.25, "volume": 3939095.0}, {"date": "2020-10-06", "close": 41.21, "volume": 3218790.0}, {"date": "2020-10-07", "close": 41.31, "volume": 3605597.0}, {"date": "2020-10-08", "close": 41.28, "volume": 2990997.0}, {"date": "2020-10-09", "close": 40.25, "volume": 4707168.0}, {"date": "2020-10-12", "close": 40.34, "volume": 5666661.0}, {"date": "2020-10-13", "close": 41.32, "volume": 2962035.0}, {"date": "2020-10-14", "close": 41.43, "volume": 2850786.0}, {"date": "2020-10-15", "close": 42.24, "volume": 2350293.0}, {"date": "2020-10-16", "close": 40.79, "volume": 2668188.0}, {"date": "2020-10-19", "close": 39.2, "volume": 2080078.0}, {"date": "2020-10-20", "close": 39.59, "volume": 2886224.0}, {"date": "2020-10-21", "close": 39.62, "volume": 5780991.0}, {"date": "2020-10-22", "close": 39.81, "volume": 4047498.0}, {"date": "2020-10-23", "close": 39.33, "volume": 3198211.0}, {"date": "2020-10-26", "close": 39.41, "volume": 2741368.0}, {"date": "2020-10-27", "close": 39.11, "volume": 2402167.0}, {"date": "2020-10-28", "close": 37.91, "volume": 4266679.0}, {"date": "2020-10-29", "close": 37.52, "volume": 4007667.0}, {"date": "2020-10-30", "close": 37.99, "volume": 3193678.0}, {"date": "2020-11-02", "close": 37.85, "volume": 3237569.0}, {"date": "2020-11-03", "close": 38.85, "volume": 2770738.0}, {"date": "2020-11-04", "close": 37.74, "volume": 3133819.0}, {"date": "2020-11-05", "close": 38.51, "volume": 4392822.0}, {"date": "2020-11-06", "close": 38.2, "volume": 3431664.0}, {"date": "2020-11-09", "close": 38.69, "volume": 3443590.0}, {"date": "2020-11-10", "close": 40.13, "volume": 3690962.0}, {"date": "2020-11-11", "close": 40.48, "volume": 2515260.0}, {"date": "2020-11-12", "close": 40.1, "volume": 2326209.0}, {"date": "2020-11-13", "close": 40.91, "volume": 1943876.0}, {"date": "2020-11-16", "close": 41.74, "volume": 2795412.0}, {"date": "2020-11-17", "close": 42.63, "volume": 2567948.0}, {"date": "2020-11-18", "close": 41.71, "volume": 2412624.0}, {"date": "2020-11-19", "close": 42.09, "volume": 1683361.0}, {"date": "2020-11-20", "close": 42.03, "volume": 1966473.0}, {"date": "2020-11-23", "close": 40.96, "volume": 3451721.0}, {"date": "2020-11-24", "close": 41.51, "volume": 2375534.0}, {"date": "2020-11-25", "close": 40.86, "volume": 1494618.0}, {"date": "2020-11-27", "close": 41.23, "volume": 815927.0}, {"date": "2020-11-30", "close": 41.29, "volume": 2479204.0}, {"date": "2020-12-01", "close": 42.33, "volume": 2568211.0}, {"date": "2020-12-02", "close": 41.43, "volume": 1749885.0}, {"date": "2020-12-03", "close": 40.32, "volume": 2714932.0}, {"date": "2020-12-04", "close": 41.33, "volume": 2066872.0}, {"date": "2020-12-07", "close": 41.8, "volume": 2150748.0}, {"date": "2020-12-08", "close": 41.57, "volume": 1269230.0}, {"date": "2020-12-09", "close": 41.66, "volume": 1237712.0}, {"date": "2020-12-10", "close": 41.38, "volume": 960785.0}, {"date": "2020-12-11", "close": 41.05, "volume": 1839978.0}, {"date": "2020-12-14", "close": 40.68, "volume": 1690735.0}, {"date": "2020-12-15", "close": 40.98, "volume": 1614528.0}, {"date": "2020-12-16", "close": 41.03, "volume": 2117985.0}, {"date": "2020-12-17", "close": 41.4, "volume": 2552038.0}, {"date": "2020-12-18", "close": 42.05, "volume": 3512552.0}, {"date": "2020-12-21", "close": 42.39, "volume": 2150811.0}, {"date": "2020-12-22", "close": 42.38, "volume": 2317868.0}, {"date": "2020-12-23", "close": 42.35, "volume": 1371458.0}, {"date": "2020-12-24", "close": 42.21, "volume": 423832.0}, {"date": "2020-12-28", "close": 42.16, "volume": 1122027.0}, {"date": "2020-12-29", "close": 42.22, "volume": 1366724.0}, {"date": "2020-12-30", "close": 42.02, "volume": 1205017.0}, {"date": "2020-12-31", "close": 41.82, "volume": 953746.0}, {"date": "2021-01-04", "close": 40.9, "volume": 1956898.0}, {"date": "2021-01-05", "close": 41.7, "volume": 1266804.0}, {"date": "2021-01-06", "close": 44.04, "volume": 2908697.0}, {"date": "2021-01-07", "close": 43.72, "volume": 2228606.0}, {"date": "2021-01-08", "close": 43.47, "volume": 2174789.0}, {"date": "2021-01-11", "close": 42.71, "volume": 1361389.0}, {"date": "2021-01-12", "close": 43.25, "volume": 1879092.0}, {"date": "2021-01-13", "close": 43.47, "volume": 1460282.0}, {"date": "2021-01-14", "close": 44.48, "volume": 2104887.0}, {"date": "2021-01-15", "close": 43.99, "volume": 1315838.0}, {"date": "2021-01-19", "close": 43.69, "volume": 1497978.0}, {"date": "2021-01-20", "close": 43.81, "volume": 1436592.0}, {"date": "2021-01-21", "close": 43.52, "volume": 1376477.0}, {"date": "2021-01-22", "close": 43.71, "volume": 1414326.0}, {"date": "2021-01-25", "close": 45.06, "volume": 2453374.0}, {"date": "2021-01-26", "close": 44.5, "volume": 1813860.0}, {"date": "2021-01-27", "close": 41.58, "volume": 2898958.0}, {"date": "2021-01-28", "close": 40.84, "volume": 4012876.0}, {"date": "2021-01-29", "close": 40.0, "volume": 2893782.0}, {"date": "2021-02-01", "close": 40.02, "volume": 2107842.0}, {"date": "2021-02-02", "close": 40.67, "volume": 1993445.0}, {"date": "2021-02-03", "close": 40.41, "volume": 2003780.0}, {"date": "2021-02-04", "close": 40.54, "volume": 2006980.0}, {"date": "2021-02-05", "close": 41.22, "volume": 1585587.0}, {"date": "2021-02-08", "close": 41.81, "volume": 1330088.0}, {"date": "2021-02-09", "close": 42.93, "volume": 1253035.0}, {"date": "2021-02-10", "close": 42.78, "volume": 1540382.0}, {"date": "2021-02-11", "close": 42.63, "volume": 1485762.0}, {"date": "2021-02-12", "close": 43.34, "volume": 1383512.0}, {"date": "2021-02-16", "close": 42.72, "volume": 891953.0}, {"date": "2021-02-17", "close": 42.93, "volume": 1097127.0}, {"date": "2021-02-18", "close": 43.79, "volume": 1368154.0}, {"date": "2021-02-19", "close": 44.12, "volume": 2233046.0}, {"date": "2021-02-22", "close": 43.37, "volume": 1220808.0}, {"date": "2021-02-23", "close": 43.38, "volume": 1479346.0}, {"date": "2021-02-24", "close": 43.63, "volume": 853935.0}, {"date": "2021-02-25", "close": 43.09, "volume": 1130956.0}, {"date": "2021-02-26", "close": 43.2, "volume": 1477991.0}, {"date": "2021-03-01", "close": 44.25, "volume": 1668821.0}, {"date": "2021-03-02", "close": 44.59, "volume": 1357502.0}, {"date": "2021-03-03", "close": 45.31, "volume": 1389680.0}, {"date": "2021-03-04", "close": 44.49, "volume": 2849212.0}, {"date": "2021-03-05", "close": 45.32, "volume": 2112192.0}, {"date": "2021-03-08", "close": 45.32, "volume": 2898604.0}, {"date": "2021-03-09", "close": 44.78, "volume": 3361652.0}, {"date": "2021-03-10", "close": 44.56, "volume": 2048730.0}, {"date": "2021-03-11", "close": 45.07, "volume": 2015552.0}, {"date": "2021-03-12", "close": 46.08, "volume": 1305119.0}, {"date": "2021-03-15", "close": 45.77, "volume": 1770479.0}, {"date": "2021-03-16", "close": 44.95, "volume": 1103450.0}, {"date": "2021-03-17", "close": 44.86, "volume": 1689259.0}, {"date": "2021-03-18", "close": 45.84, "volume": 1964540.0}, {"date": "2021-03-19", "close": 45.63, "volume": 4353407.0}, {"date": "2021-03-22", "close": 45.24, "volume": 1326748.0}, {"date": "2021-03-23", "close": 44.39, "volume": 1470658.0}, {"date": "2021-03-24", "close": 44.66, "volume": 1223479.0}, {"date": "2021-03-25", "close": 45.76, "volume": 2066268.0}, {"date": "2021-03-26", "close": 47.77, "volume": 2039665.0}, {"date": "2021-03-29", "close": 48.05, "volume": 1669345.0}, {"date": "2021-03-30", "close": 49.07, "volume": 2605151.0}, {"date": "2021-03-31", "close": 48.09, "volume": 1796762.0}, {"date": "2021-04-01", "close": 48.76, "volume": 1504146.0}, {"date": "2021-04-05", "close": 49.64, "volume": 1295837.0}, {"date": "2021-04-06", "close": 49.7, "volume": 2050502.0}, {"date": "2021-04-07", "close": 49.69, "volume": 1273596.0}, {"date": "2021-04-08", "close": 49.47, "volume": 1529637.0}, {"date": "2021-04-09", "close": 50.08, "volume": 1037345.0}, {"date": "2021-04-12", "close": 50.03, "volume": 1794406.0}, {"date": "2021-04-13", "close": 49.94, "volume": 1140481.0}, {"date": "2021-04-14", "close": 49.73, "volume": 996797.0}, {"date": "2021-04-15", "close": 49.95, "volume": 1655670.0}, {"date": "2021-04-16", "close": 50.14, "volume": 1572793.0}, {"date": "2021-04-19", "close": 49.82, "volume": 1661339.0}, {"date": "2021-04-20", "close": 49.27, "volume": 2087786.0}, {"date": "2021-04-21", "close": 46.56, "volume": 3822066.0}, {"date": "2021-04-22", "close": 46.79, "volume": 1997524.0}, {"date": "2021-04-23", "close": 46.74, "volume": 1641593.0}, {"date": "2021-04-26", "close": 46.21, "volume": 1277531.0}, {"date": "2021-04-27", "close": 46.5, "volume": 1849398.0}, {"date": "2021-04-28", "close": 46.3, "volume": 1458802.0}, {"date": "2021-04-29", "close": 47.44, "volume": 1692936.0}, {"date": "2021-04-30", "close": 47.12, "volume": 1330452.0}, {"date": "2021-05-03", "close": 47.58, "volume": 1165345.0}, {"date": "2021-05-04", "close": 48.5, "volume": 1210651.0}, {"date": "2021-05-05", "close": 48.62, "volume": 956566.0}, {"date": "2021-05-06", "close": 48.83, "volume": 1294174.0}, {"date": "2021-05-07", "close": 49.37, "volume": 1573780.0}, {"date": "2021-05-10", "close": 50.09, "volume": 1633660.0}, {"date": "2021-05-11", "close": 48.58, "volume": 1719214.0}, {"date": "2021-05-12", "close": 47.91, "volume": 1350473.0}, {"date": "2021-05-13", "close": 48.95, "volume": 1230492.0}, {"date": "2021-05-14", "close": 48.88, "volume": 857163.0}, {"date": "2021-05-17", "close": 48.89, "volume": 679502.0}, {"date": "2021-05-18", "close": 48.72, "volume": 840380.0}, {"date": "2021-05-19", "close": 48.21, "volume": 1221260.0}, {"date": "2021-05-20", "close": 47.89, "volume": 1150720.0}, {"date": "2021-05-21", "close": 48.35, "volume": 1090531.0}, {"date": "2021-05-24", "close": 48.45, "volume": 759997.0}, {"date": "2021-05-25", "close": 47.32, "volume": 1326336.0}, {"date": "2021-05-26", "close": 47.76, "volume": 1297462.0}, {"date": "2021-05-27", "close": 47.96, "volume": 2727244.0}, {"date": "2021-05-28", "close": 47.73, "volume": 1021060.0}, {"date": "2021-06-01", "close": 48.39, "volume": 1060025.0}, {"date": "2021-06-02", "close": 47.62, "volume": 1293786.0}, {"date": "2021-06-03", "close": 47.52, "volume": 1240533.0}, {"date": "2021-06-04", "close": 47.2, "volume": 1333940.0}, {"date": "2021-06-07", "close": 46.78, "volume": 1118658.0}, {"date": "2021-06-08", "close": 47.34, "volume": 953160.0}, {"date": "2021-06-09", "close": 47.49, "volume": 1649659.0}, {"date": "2021-06-10", "close": 46.24, "volume": 1421151.0}, {"date": "2021-06-11", "close": 46.71, "volume": 1199140.0}, {"date": "2021-06-14", "close": 46.44, "volume": 1095351.0}, {"date": "2021-06-15", "close": 46.81, "volume": 1236093.0}, {"date": "2021-06-16", "close": 46.43, "volume": 858477.0}, {"date": "2021-06-17", "close": 45.11, "volume": 1769080.0}, {"date": "2021-06-18", "close": 44.72, "volume": 2084932.0}, {"date": "2021-06-21", "close": 45.48, "volume": 1155599.0}, {"date": "2021-06-22", "close": 46.04, "volume": 1795969.0}, {"date": "2021-06-23", "close": 45.83, "volume": 906866.0}, {"date": "2021-06-24", "close": 45.82, "volume": 937740.0}, {"date": "2021-06-25", "close": 45.92, "volume": 2748880.0}, {"date": "2021-06-28", "close": 45.57, "volume": 1633553.0}, {"date": "2021-06-29", "close": 45.8, "volume": 948022.0}, {"date": "2021-06-30", "close": 45.46, "volume": 1510932.0}, {"date": "2021-07-01", "close": 45.82, "volume": 1614153.0}, {"date": "2021-07-02", "close": 45.51, "volume": 1305395.0}, {"date": "2021-07-06", "close": 47.29, "volume": 3234931.0}, {"date": "2021-07-07", "close": 49.72, "volume": 3971170.0}, {"date": "2021-07-08", "close": 49.4, "volume": 1897299.0}, {"date": "2021-07-09", "close": 49.78, "volume": 1592358.0}, {"date": "2021-07-12", "close": 49.62, "volume": 1678085.0}, {"date": "2021-07-13", "close": 49.92, "volume": 1299748.0}, {"date": "2021-07-14", "close": 50.16, "volume": 1304821.0}, {"date": "2021-07-15", "close": 50.4, "volume": 2181936.0}, {"date": "2021-07-16", "close": 48.81, "volume": 2351635.0}, {"date": "2021-07-19", "close": 47.32, "volume": 2211031.0}, {"date": "2021-07-20", "close": 48.07, "volume": 2279848.0}, {"date": "2021-07-21", "close": 47.26, "volume": 2823861.0}, {"date": "2021-07-22", "close": 48.15, "volume": 2431160.0}, {"date": "2021-07-23", "close": 48.37, "volume": 1654480.0}, {"date": "2021-07-26", "close": 48.8, "volume": 1312122.0}, {"date": "2021-07-27", "close": 48.37, "volume": 1115452.0}, {"date": "2021-07-28", "close": 48.48, "volume": 1267201.0}, {"date": "2021-07-29", "close": 49.61, "volume": 1502090.0}, {"date": "2021-07-30", "close": 49.69, "volume": 1516781.0}, {"date": "2021-08-02", "close": 49.25, "volume": 1510606.0}, {"date": "2021-08-03", "close": 49.79, "volume": 1622592.0}, {"date": "2021-08-04", "close": 49.43, "volume": 1524432.0}, {"date": "2021-08-05", "close": 49.17, "volume": 1016502.0}, {"date": "2021-08-06", "close": 49.17, "volume": 1341858.0}, {"date": "2021-08-09", "close": 48.93, "volume": 940350.0}, {"date": "2021-08-10", "close": 48.86, "volume": 987336.0}, {"date": "2021-08-11", "close": 49.82, "volume": 1078169.0}, {"date": "2021-08-12", "close": 49.79, "volume": 727976.0}, {"date": "2021-08-13", "close": 50.52, "volume": 1467312.0}, {"date": "2021-08-16", "close": 50.27, "volume": 803323.0}, {"date": "2021-08-17", "close": 49.82, "volume": 767591.0}, {"date": "2021-08-18", "close": 49.05, "volume": 957233.0}, {"date": "2021-08-19", "close": 48.77, "volume": 1182302.0}, {"date": "2021-08-20", "close": 49.91, "volume": 1455763.0}, {"date": "2021-08-23", "close": 50.47, "volume": 1071137.0}, {"date": "2021-08-24", "close": 50.32, "volume": 869311.0}, {"date": "2021-08-25", "close": 50.75, "volume": 829419.0}, {"date": "2021-08-26", "close": 50.85, "volume": 515339.0}, {"date": "2021-08-27", "close": 51.86, "volume": 1423249.0}, {"date": "2021-08-30", "close": 53.05, "volume": 1407020.0}, {"date": "2021-08-31", "close": 51.93, "volume": 1796267.0}, {"date": "2021-09-01", "close": 52.86, "volume": 978123.0}, {"date": "2021-09-02", "close": 53.18, "volume": 938367.0}, {"date": "2021-09-03", "close": 53.19, "volume": 1372433.0}, {"date": "2021-09-07", "close": 52.72, "volume": 1463542.0}, {"date": "2021-09-08", "close": 52.3, "volume": 1247195.0}, {"date": "2021-09-09", "close": 51.39, "volume": 1626250.0}, {"date": "2021-09-10", "close": 51.82, "volume": 1555505.0}, {"date": "2021-09-13", "close": 51.89, "volume": 1340815.0}, {"date": "2021-09-14", "close": 51.72, "volume": 1719643.0}, {"date": "2021-09-15", "close": 52.8, "volume": 2098556.0}, {"date": "2021-09-16", "close": 52.57, "volume": 1568608.0}, {"date": "2021-09-17", "close": 51.87, "volume": 9523461.0}, {"date": "2021-09-20", "close": 51.72, "volume": 1520152.0}, {"date": "2021-09-21", "close": 52.33, "volume": 1605424.0}, {"date": "2021-09-22", "close": 52.22, "volume": 1283812.0}, {"date": "2021-09-23", "close": 51.98, "volume": 1295113.0}, {"date": "2021-09-24", "close": 52.08, "volume": 1096451.0}, {"date": "2021-09-27", "close": 52.79, "volume": 954619.0}, {"date": "2021-09-28", "close": 52.82, "volume": 996820.0}, {"date": "2021-09-29", "close": 52.17, "volume": 981571.0}, {"date": "2021-09-30", "close": 51.15, "volume": 1567290.0}, {"date": "2021-10-01", "close": 50.16, "volume": 1845891.0}, {"date": "2021-10-04", "close": 49.71, "volume": 1297478.0}, {"date": "2021-10-05", "close": 50.33, "volume": 1808510.0}, {"date": "2021-10-06", "close": 50.15, "volume": 1081077.0}, {"date": "2021-10-07", "close": 49.62, "volume": 1521411.0}, {"date": "2021-10-08", "close": 48.1, "volume": 1855530.0}, {"date": "2021-10-11", "close": 47.42, "volume": 1104517.0}, {"date": "2021-10-12", "close": 47.76, "volume": 1656651.0}, {"date": "2021-10-13", "close": 47.43, "volume": 1268205.0}, {"date": "2021-10-14", "close": 48.55, "volume": 2107827.0}, {"date": "2021-10-15", "close": 49.46, "volume": 1782573.0}, {"date": "2021-10-18", "close": 50.44, "volume": 1904108.0}, {"date": "2021-10-19", "close": 50.75, "volume": 1707421.0}, {"date": "2021-10-20", "close": 54.32, "volume": 3774523.0}, {"date": "2021-10-21", "close": 56.75, "volume": 3123721.0}, {"date": "2021-10-22", "close": 56.28, "volume": 2146187.0}, {"date": "2021-10-25", "close": 55.48, "volume": 2403604.0}, {"date": "2021-10-26", "close": 55.18, "volume": 1454372.0}, {"date": "2021-10-27", "close": 54.72, "volume": 1289334.0}, {"date": "2021-10-28", "close": 56.55, "volume": 1377859.0}, {"date": "2021-10-29", "close": 56.69, "volume": 1989886.0}, {"date": "2021-11-01", "close": 57.56, "volume": 1207555.0}, {"date": "2021-11-02", "close": 57.41, "volume": 1584083.0}, {"date": "2021-11-03", "close": 59.23, "volume": 1822428.0}, {"date": "2021-11-04", "close": 59.13, "volume": 1605639.0}, {"date": "2021-11-05", "close": 57.64, "volume": 2121954.0}, {"date": "2021-11-08", "close": 58.18, "volume": 1323828.0}, {"date": "2021-11-09", "close": 59.38, "volume": 1162855.0}, {"date": "2021-11-10", "close": 59.0, "volume": 1050285.0}, {"date": "2021-11-11", "close": 59.17, "volume": 732555.0}, {"date": "2021-11-12", "close": 60.27, "volume": 1018767.0}, {"date": "2021-11-15", "close": 59.48, "volume": 1085503.0}, {"date": "2021-11-16", "close": 59.08, "volume": 1414962.0}, {"date": "2021-11-17", "close": 58.67, "volume": 1143549.0}, {"date": "2021-11-18", "close": 57.74, "volume": 1293931.0}, {"date": "2021-11-19", "close": 57.0, "volume": 1464060.0}, {"date": "2021-11-22", "close": 58.0, "volume": 1188502.0}, {"date": "2021-11-23", "close": 58.4, "volume": 1230446.0}, {"date": "2021-11-24", "close": 58.09, "volume": 843502.0}, {"date": "2021-11-26", "close": 57.39, "volume": 844447.0}, {"date": "2021-11-29", "close": 57.83, "volume": 1377121.0}, {"date": "2021-11-30", "close": 57.25, "volume": 2654061.0}, {"date": "2021-12-01", "close": 56.6, "volume": 1741409.0}, {"date": "2021-12-02", "close": 56.56, "volume": 1650503.0}, {"date": "2021-12-03", "close": 57.46, "volume": 1356029.0}, {"date": "2021-12-06", "close": 59.63, "volume": 2700212.0}, {"date": "2021-12-07", "close": 60.47, "volume": 1771239.0}, {"date": "2021-12-08", "close": 60.04, "volume": 1208439.0}, {"date": "2021-12-09", "close": 60.07, "volume": 1389297.0}, {"date": "2021-12-10", "close": 60.96, "volume": 1142767.0}, {"date": "2021-12-13", "close": 61.26, "volume": 1613421.0}, {"date": "2021-12-14", "close": 60.75, "volume": 1172534.0}, {"date": "2021-12-15", "close": 60.68, "volume": 1175203.0}, {"date": "2021-12-16", "close": 59.33, "volume": 1451482.0}, {"date": "2021-12-17", "close": 58.98, "volume": 3731759.0}, {"date": "2021-12-20", "close": 57.69, "volume": 1181235.0}, {"date": "2021-12-21", "close": 58.33, "volume": 1160638.0}, {"date": "2021-12-22", "close": 58.32, "volume": 663578.0}, {"date": "2021-12-23", "close": 58.95, "volume": 831406.0}, {"date": "2021-12-27", "close": 60.91, "volume": 955295.0}, {"date": "2021-12-28", "close": 61.02, "volume": 701681.0}, {"date": "2021-12-29", "close": 61.65, "volume": 698847.0}, {"date": "2021-12-30", "close": 60.75, "volume": 1017435.0}, {"date": "2021-12-31", "close": 60.94, "volume": 712105.0}, {"date": "2022-01-03", "close": 60.57, "volume": 795442.0}, {"date": "2022-01-04", "close": 61.2, "volume": 1068453.0}, {"date": "2022-01-05", "close": 60.8, "volume": 1218415.0}, {"date": "2022-01-06", "close": 59.27, "volume": 1871960.0}, {"date": "2022-01-07", "close": 58.54, "volume": 1150505.0}, {"date": "2022-01-10", "close": 57.95, "volume": 1185672.0}, {"date": "2022-01-11", "close": 57.78, "volume": 1362864.0}, {"date": "2022-01-12", "close": 57.82, "volume": 1289800.0}, {"date": "2022-01-13", "close": 57.46, "volume": 1406825.0}, {"date": "2022-01-14", "close": 56.79, "volume": 1618981.0}, {"date": "2022-01-18", "close": 57.34, "volume": 1503306.0}, {"date": "2022-01-19", "close": 57.34, "volume": 1818442.0}, {"date": "2022-01-20", "close": 56.39, "volume": 895913.0}, {"date": "2022-01-21", "close": 55.6, "volume": 1236792.0}, {"date": "2022-01-24", "close": 57.16, "volume": 1569165.0}, {"date": "2022-01-25", "close": 55.37, "volume": 1543887.0}, {"date": "2022-01-26", "close": 54.15, "volume": 2530158.0}, {"date": "2022-01-27", "close": 54.54, "volume": 2156914.0}, {"date": "2022-01-28", "close": 55.53, "volume": 1383053.0}, {"date": "2022-01-31", "close": 56.58, "volume": 1312361.0}, {"date": "2022-02-01", "close": 56.77, "volume": 1102343.0}, {"date": "2022-02-02", "close": 57.39, "volume": 1526798.0}, {"date": "2022-02-03", "close": 56.74, "volume": 704532.0}, {"date": "2022-02-04", "close": 55.79, "volume": 982170.0}, {"date": "2022-02-07", "close": 54.92, "volume": 1068500.0}, {"date": "2022-02-08", "close": 56.27, "volume": 974950.0}, {"date": "2022-02-09", "close": 56.96, "volume": 795279.0}, {"date": "2022-02-10", "close": 55.65, "volume": 1022207.0}, {"date": "2022-02-11", "close": 55.33, "volume": 1286277.0}, {"date": "2022-02-14", "close": 54.97, "volume": 919462.0}, {"date": "2022-02-15", "close": 54.76, "volume": 1778669.0}, {"date": "2022-02-16", "close": 54.07, "volume": 1974196.0}, {"date": "2022-02-17", "close": 53.68, "volume": 1544720.0}, {"date": "2022-02-18", "close": 53.87, "volume": 1810089.0}, {"date": "2022-02-22", "close": 52.3, "volume": 1742266.0}, {"date": "2022-02-23", "close": 51.87, "volume": 2993102.0}, {"date": "2022-02-24", "close": 52.52, "volume": 1898411.0}, {"date": "2022-02-25", "close": 54.34, "volume": 1496459.0}, {"date": "2022-02-28", "close": 54.48, "volume": 2052372.0}, {"date": "2022-03-01", "close": 53.81, "volume": 1583114.0}, {"date": "2022-03-02", "close": 54.28, "volume": 1576242.0}, {"date": "2022-03-03", "close": 54.76, "volume": 1594565.0}, {"date": "2022-03-04", "close": 54.47, "volume": 2286906.0}, {"date": "2022-03-07", "close": 51.91, "volume": 1979419.0}, {"date": "2022-03-08", "close": 50.1, "volume": 1612460.0}, {"date": "2022-03-09", "close": 51.96, "volume": 1942647.0}, {"date": "2022-03-10", "close": 51.76, "volume": 1126488.0}, {"date": "2022-03-11", "close": 51.37, "volume": 1580911.0}, {"date": "2022-03-14", "close": 51.64, "volume": 1144740.0}, {"date": "2022-03-15", "close": 52.77, "volume": 1250754.0}, {"date": "2022-03-16", "close": 56.26, "volume": 2794962.0}, {"date": "2022-03-17", "close": 55.17, "volume": 1713182.0}, {"date": "2022-03-18", "close": 56.13, "volume": 2097336.0}, {"date": "2022-03-21", "close": 55.18, "volume": 1365639.0}, {"date": "2022-03-22", "close": 54.98, "volume": 1011464.0}, {"date": "2022-03-23", "close": 53.57, "volume": 1383274.0}, {"date": "2022-03-24", "close": 53.44, "volume": 1972167.0}, {"date": "2022-03-25", "close": 52.91, "volume": 1782947.0}, {"date": "2022-03-28", "close": 53.35, "volume": 1028590.0}, {"date": "2022-03-29", "close": 53.99, "volume": 1217471.0}, {"date": "2022-03-30", "close": 52.4, "volume": 1804460.0}, {"date": "2022-03-31", "close": 50.46, "volume": 1942020.0}, {"date": "2022-04-01", "close": 47.33, "volume": 6886381.0}, {"date": "2022-04-04", "close": 46.8, "volume": 2920038.0}, {"date": "2022-04-05", "close": 45.42, "volume": 3585994.0}, {"date": "2022-04-06", "close": 45.92, "volume": 4243288.0}, {"date": "2022-04-07", "close": 46.14, "volume": 3332951.0}, {"date": "2022-04-08", "close": 47.1, "volume": 3655688.0}, {"date": "2022-04-11", "close": 46.34, "volume": 2040393.0}, {"date": "2022-04-12", "close": 45.61, "volume": 1530385.0}, {"date": "2022-04-13", "close": 46.78, "volume": 1267814.0}, {"date": "2022-04-14", "close": 46.05, "volume": 1342589.0}, {"date": "2022-04-18", "close": 45.81, "volume": 1576663.0}, {"date": "2022-04-19", "close": 47.31, "volume": 2217482.0}, {"date": "2022-04-20", "close": 48.16, "volume": 3875600.0}, {"date": "2022-04-21", "close": 49.0, "volume": 4068433.0}, {"date": "2022-04-22", "close": 47.83, "volume": 1349833.0}, {"date": "2022-04-25", "close": 49.79, "volume": 2173882.0}, {"date": "2022-04-26", "close": 47.43, "volume": 2627147.0}, {"date": "2022-04-27", "close": 47.89, "volume": 1968743.0}, {"date": "2022-04-28", "close": 49.18, "volume": 1707031.0}, {"date": "2022-04-29", "close": 47.89, "volume": 1702641.0}, {"date": "2022-05-02", "close": 48.31, "volume": 1686052.0}, {"date": "2022-05-03", "close": 49.33, "volume": 1562401.0}, {"date": "2022-05-04", "close": 50.65, "volume": 1976140.0}, {"date": "2022-05-05", "close": 50.22, "volume": 1705717.0}, {"date": "2022-05-06", "close": 49.44, "volume": 1945583.0}, {"date": "2022-05-09", "close": 49.88, "volume": 2006825.0}, {"date": "2022-05-10", "close": 49.1, "volume": 2180033.0}, {"date": "2022-05-11", "close": 48.27, "volume": 1831351.0}, {"date": "2022-05-12", "close": 48.1, "volume": 2299949.0}, {"date": "2022-05-13", "close": 47.72, "volume": 2163685.0}, {"date": "2022-05-16", "close": 46.57, "volume": 2133957.0}, {"date": "2022-05-17", "close": 48.47, "volume": 2555317.0}, {"date": "2022-05-18", "close": 43.8, "volume": 4461521.0}, {"date": "2022-05-19", "close": 45.0, "volume": 3688933.0}, {"date": "2022-05-20", "close": 46.3, "volume": 3445188.0}, {"date": "2022-05-23", "close": 47.1, "volume": 2425497.0}, {"date": "2022-05-24", "close": 47.05, "volume": 1753966.0}, {"date": "2022-05-25", "close": 48.56, "volume": 3035500.0}, {"date": "2022-05-26", "close": 48.93, "volume": 2000920.0}, {"date": "2022-05-27", "close": 48.84, "volume": 1458684.0}, {"date": "2022-05-31", "close": 48.64, "volume": 4266785.0}, {"date": "2022-06-01", "close": 47.62, "volume": 2180259.0}, {"date": "2022-06-02", "close": 49.32, "volume": 1349543.0}, {"date": "2022-06-03", "close": 49.03, "volume": 2058937.0}, {"date": "2022-06-06", "close": 49.97, "volume": 1543308.0}, {"date": "2022-06-07", "close": 49.21, "volume": 1718107.0}, {"date": "2022-06-08", "close": 47.71, "volume": 2521020.0}, {"date": "2022-06-09", "close": 46.76, "volume": 1870557.0}, {"date": "2022-06-10", "close": 46.04, "volume": 2525770.0}, {"date": "2022-06-13", "close": 45.22, "volume": 3000495.0}, {"date": "2022-06-14", "close": 45.17, "volume": 1833555.0}, {"date": "2022-06-15", "close": 46.08, "volume": 1546069.0}, {"date": "2022-06-16", "close": 44.97, "volume": 1513231.0}, {"date": "2022-06-17", "close": 44.25, "volume": 3270814.0}, {"date": "2022-06-21", "close": 45.05, "volume": 1259783.0}, {"date": "2022-06-22", "close": 44.57, "volume": 1212053.0}, {"date": "2022-06-23", "close": 45.68, "volume": 1476369.0}, {"date": "2022-06-24", "close": 47.07, "volume": 2141683.0}, {"date": "2022-06-27", "close": 46.76, "volume": 1653956.0}, {"date": "2022-06-28", "close": 46.19, "volume": 1131817.0}, {"date": "2022-06-29", "close": 45.92, "volume": 1161548.0}, {"date": "2022-06-30", "close": 46.29, "volume": 1261841.0}, {"date": "2022-07-01", "close": 47.71, "volume": 1600038.0}, {"date": "2022-07-05", "close": 46.89, "volume": 1611000.0}, {"date": "2022-07-06", "close": 47.61, "volume": 2173822.0}, {"date": "2022-07-07", "close": 47.91, "volume": 1878696.0}, {"date": "2022-07-08", "close": 48.21, "volume": 1595622.0}, {"date": "2022-07-11", "close": 48.09, "volume": 781608.0}, {"date": "2022-07-12", "close": 48.39, "volume": 2184863.0}, {"date": "2022-07-13", "close": 48.55, "volume": 2246269.0}, {"date": "2022-07-14", "close": 47.85, "volume": 1630179.0}, {"date": "2022-07-15", "close": 48.28, "volume": 1245387.0}, {"date": "2022-07-18", "close": 48.38, "volume": 1173319.0}, {"date": "2022-07-19", "close": 50.56, "volume": 1998122.0}, {"date": "2022-07-20", "close": 50.22, "volume": 2236005.0}, {"date": "2022-07-21", "close": 52.08, "volume": 3678480.0}, {"date": "2022-07-22", "close": 51.17, "volume": 1313734.0}, {"date": "2022-07-25", "close": 50.88, "volume": 1366068.0}, {"date": "2022-07-26", "close": 50.55, "volume": 1442505.0}, {"date": "2022-07-27", "close": 51.52, "volume": 1369818.0}, {"date": "2022-07-28", "close": 53.28, "volume": 1756306.0}, {"date": "2022-07-29", "close": 54.95, "volume": 2126265.0}, {"date": "2022-08-01", "close": 53.7, "volume": 1722501.0}, {"date": "2022-08-02", "close": 52.88, "volume": 1308661.0}, {"date": "2022-08-03", "close": 54.1, "volume": 1367415.0}, {"date": "2022-08-04", "close": 53.67, "volume": 1407922.0}, {"date": "2022-08-05", "close": 54.38, "volume": 1142616.0}, {"date": "2022-08-08", "close": 54.4, "volume": 969346.0}, {"date": "2022-08-09", "close": 53.74, "volume": 823568.0}, {"date": "2022-08-10", "close": 55.16, "volume": 2264110.0}, {"date": "2022-08-11", "close": 56.12, "volume": 1541026.0}, {"date": "2022-08-12", "close": 56.41, "volume": 1019926.0}, {"date": "2022-08-15", "close": 56.44, "volume": 1770980.0}, {"date": "2022-08-16", "close": 56.97, "volume": 1807003.0}, {"date": "2022-08-17", "close": 55.86, "volume": 2362979.0}, {"date": "2022-08-18", "close": 56.06, "volume": 1072030.0}, {"date": "2022-08-19", "close": 55.47, "volume": 1172381.0}, {"date": "2022-08-22", "close": 54.76, "volume": 1154870.0}, {"date": "2022-08-23", "close": 54.04, "volume": 1712546.0}, {"date": "2022-08-24", "close": 53.68, "volume": 1203218.0}, {"date": "2022-08-25", "close": 54.54, "volume": 1066607.0}, {"date": "2022-08-26", "close": 52.99, "volume": 830760.0}, {"date": "2022-08-29", "close": 51.39, "volume": 1533179.0}, {"date": "2022-08-30", "close": 51.48, "volume": 1474240.0}, {"date": "2022-08-31", "close": 50.51, "volume": 2661168.0}, {"date": "2022-09-01", "close": 50.91, "volume": 1833517.0}, {"date": "2022-09-02", "close": 50.3, "volume": 1485265.0}, {"date": "2022-09-06", "close": 49.0, "volume": 1598263.0}, {"date": "2022-09-07", "close": 49.88, "volume": 1556556.0}, {"date": "2022-09-08", "close": 49.75, "volume": 1893561.0}, {"date": "2022-09-09", "close": 50.9, "volume": 1284987.0}, {"date": "2022-09-12", "close": 50.92, "volume": 1500573.0}, {"date": "2022-09-13", "close": 49.74, "volume": 1592815.0}, {"date": "2022-09-14", "close": 49.92, "volume": 1781634.0}, {"date": "2022-09-15", "close": 48.6, "volume": 2164328.0}, {"date": "2022-09-16", "close": 48.02, "volume": 4861555.0}, {"date": "2022-09-19", "close": 49.38, "volume": 1476788.0}, {"date": "2022-09-20", "close": 48.18, "volume": 1073131.0}, {"date": "2022-09-21", "close": 48.35, "volume": 1227707.0}, {"date": "2022-09-22", "close": 47.73, "volume": 2029377.0}, {"date": "2022-09-23", "close": 47.91, "volume": 2295751.0}, {"date": "2022-09-26", "close": 48.74, "volume": 3564798.0}, {"date": "2022-09-27", "close": 49.19, "volume": 2119647.0}, {"date": "2022-09-28", "close": 49.9, "volume": 1203726.0}, {"date": "2022-09-29", "close": 49.78, "volume": 1296625.0}, {"date": "2022-09-30", "close": 48.93, "volume": 2349438.0}, {"date": "2022-10-03", "close": 49.9, "volume": 2350035.0}, {"date": "2022-10-04", "close": 50.77, "volume": 2646455.0}, {"date": "2022-10-05", "close": 49.72, "volume": 1720651.0}, {"date": "2022-10-06", "close": 49.06, "volume": 1309388.0}, {"date": "2022-10-07", "close": 48.28, "volume": 1433403.0}, {"date": "2022-10-10", "close": 48.06, "volume": 1784308.0}, {"date": "2022-10-11", "close": 48.04, "volume": 1851764.0}, {"date": "2022-10-12", "close": 48.89, "volume": 2445329.0}, {"date": "2022-10-13", "close": 48.9, "volume": 2443804.0}, {"date": "2022-10-14", "close": 48.53, "volume": 1944989.0}, {"date": "2022-10-17", "close": 49.73, "volume": 2306397.0}, {"date": "2022-10-18", "close": 49.95, "volume": 1980314.0}, {"date": "2022-10-19", "close": 49.42, "volume": 2248721.0}, {"date": "2022-10-20", "close": 46.5, "volume": 7086673.0}, {"date": "2022-10-21", "close": 47.41, "volume": 2917374.0}, {"date": "2022-10-24", "close": 48.44, "volume": 1371621.0}, {"date": "2022-10-25", "close": 48.1, "volume": 2747540.0}, {"date": "2022-10-26", "close": 48.69, "volume": 2488479.0}, {"date": "2022-10-27", "close": 47.2, "volume": 2042474.0}, {"date": "2022-10-28", "close": 47.69, "volume": 1574799.0}, {"date": "2022-10-31", "close": 48.03, "volume": 2220573.0}, {"date": "2022-11-01", "close": 48.79, "volume": 1578084.0}, {"date": "2022-11-02", "close": 47.3, "volume": 1786813.0}, {"date": "2022-11-03", "close": 47.8, "volume": 1568035.0}, {"date": "2022-11-04", "close": 48.26, "volume": 1074185.0}, {"date": "2022-11-07", "close": 49.44, "volume": 1555817.0}, {"date": "2022-11-08", "close": 48.79, "volume": 2074170.0}, {"date": "2022-11-09", "close": 47.5, "volume": 1288829.0}, {"date": "2022-11-10", "close": 52.73, "volume": 3765280.0}, {"date": "2022-11-11", "close": 53.69, "volume": 4841982.0}, {"date": "2022-11-14", "close": 54.78, "volume": 2907880.0}, {"date": "2022-11-15", "close": 56.62, "volume": 3628265.0}, {"date": "2022-11-16", "close": 53.91, "volume": 2643295.0}, {"date": "2022-11-17", "close": 53.51, "volume": 1557857.0}, {"date": "2022-11-18", "close": 54.73, "volume": 2088022.0}, {"date": "2022-11-21", "close": 54.05, "volume": 1772698.0}, {"date": "2022-11-22", "close": 53.6, "volume": 1775888.0}, {"date": "2022-11-23", "close": 54.01, "volume": 971653.0}, {"date": "2022-11-25", "close": 54.61, "volume": 374941.0}, {"date": "2022-11-28", "close": 54.54, "volume": 1776129.0}, {"date": "2022-11-29", "close": 54.79, "volume": 1014957.0}, {"date": "2022-11-30", "close": 55.43, "volume": 2797078.0}, {"date": "2022-12-01", "close": 56.35, "volume": 1980681.0}, {"date": "2022-12-02", "close": 56.72, "volume": 1436278.0}, {"date": "2022-12-05", "close": 55.54, "volume": 1424674.0}, {"date": "2022-12-06", "close": 55.56, "volume": 1481513.0}, {"date": "2022-12-07", "close": 56.01, "volume": 1638070.0}, {"date": "2022-12-08", "close": 55.13, "volume": 1510613.0}, {"date": "2022-12-09", "close": 54.78, "volume": 1507267.0}, {"date": "2022-12-12", "close": 56.43, "volume": 1832420.0}, {"date": "2022-12-13", "close": 56.27, "volume": 2064818.0}, {"date": "2022-12-14", "close": 57.24, "volume": 1809756.0}, {"date": "2022-12-15", "close": 54.63, "volume": 1422184.0}, {"date": "2022-12-16", "close": 54.34, "volume": 5658447.0}, {"date": "2022-12-19", "close": 52.36, "volume": 2889457.0}, {"date": "2022-12-20", "close": 51.08, "volume": 2379806.0}, {"date": "2022-12-21", "close": 52.13, "volume": 1760448.0}, {"date": "2022-12-22", "close": 51.75, "volume": 1270229.0}, {"date": "2022-12-23", "close": 52.37, "volume": 818882.0}, {"date": "2022-12-27", "close": 52.54, "volume": 723944.0}, {"date": "2022-12-28", "close": 51.44, "volume": 898520.0}, {"date": "2022-12-29", "close": 52.52, "volume": 933486.0}, {"date": "2022-12-30", "close": 52.41, "volume": 1362571.0}, {"date": "2023-01-03", "close": 53.05, "volume": 1808764.0}, {"date": "2023-01-04", "close": 54.35, "volume": 2428384.0}, {"date": "2023-01-05", "close": 53.89, "volume": 1401476.0}, {"date": "2023-01-06", "close": 55.44, "volume": 1348680.0}, {"date": "2023-01-09", "close": 55.96, "volume": 1481782.0}, {"date": "2023-01-10", "close": 55.31, "volume": 1523989.0}, {"date": "2023-01-11", "close": 56.14, "volume": 1543725.0}, {"date": "2023-01-12", "close": 55.78, "volume": 1462040.0}, {"date": "2023-01-13", "close": 55.14, "volume": 2697711.0}, {"date": "2023-01-17", "close": 56.29, "volume": 2396276.0}, {"date": "2023-01-18", "close": 56.2, "volume": 2171736.0}, {"date": "2023-01-19", "close": 55.63, "volume": 1423117.0}, {"date": "2023-01-20", "close": 56.46, "volume": 1056183.0}, {"date": "2023-01-23", "close": 57.35, "volume": 2020727.0}, {"date": "2023-01-24", "close": 57.3, "volume": 1321346.0}, {"date": "2023-01-25", "close": 57.39, "volume": 1822506.0}, {"date": "2023-01-26", "close": 57.74, "volume": 2622715.0}, {"date": "2023-01-27", "close": 59.12, "volume": 4758746.0}, {"date": "2023-01-30", "close": 57.43, "volume": 3161899.0}, {"date": "2023-01-31", "close": 59.1, "volume": 3006548.0}, {"date": "2023-02-01", "close": 61.04, "volume": 2412565.0}, {"date": "2023-02-02", "close": 63.21, "volume": 3360521.0}, {"date": "2023-02-03", "close": 62.04, "volume": 2111875.0}, {"date": "2023-02-06", "close": 61.07, "volume": 1514871.0}, {"date": "2023-02-07", "close": 62.04, "volume": 1288506.0}, {"date": "2023-02-08", "close": 60.71, "volume": 1177868.0}, {"date": "2023-02-09", "close": 59.19, "volume": 1187281.0}, {"date": "2023-02-10", "close": 59.1, "volume": 1361963.0}, {"date": "2023-02-13", "close": 59.73, "volume": 1360934.0}, {"date": "2023-02-14", "close": 60.84, "volume": 1360363.0}, {"date": "2023-02-15", "close": 60.11, "volume": 1476637.0}, {"date": "2023-02-16", "close": 59.99, "volume": 1341431.0}, {"date": "2023-02-17", "close": 60.12, "volume": 1310423.0}, {"date": "2023-02-21", "close": 58.27, "volume": 1698424.0}, {"date": "2023-02-22", "close": 57.97, "volume": 1086291.0}, {"date": "2023-02-23", "close": 58.28, "volume": 1173080.0}, {"date": "2023-02-24", "close": 57.54, "volume": 1506490.0}, {"date": "2023-02-27", "close": 57.38, "volume": 1387619.0}, {"date": "2023-02-28", "close": 56.84, "volume": 1808481.0}, {"date": "2023-03-01", "close": 56.59, "volume": 1461984.0}, {"date": "2023-03-02", "close": 58.38, "volume": 1549258.0}, {"date": "2023-03-03", "close": 59.2, "volume": 1292997.0}, {"date": "2023-03-06", "close": 58.37, "volume": 1592708.0}, {"date": "2023-03-07", "close": 58.29, "volume": 1424174.0}, {"date": "2023-03-08", "close": 58.65, "volume": 1500663.0}, {"date": "2023-03-09", "close": 57.07, "volume": 1638807.0}, {"date": "2023-03-10", "close": 56.18, "volume": 1314796.0}, {"date": "2023-03-13", "close": 53.53, "volume": 3455699.0}, {"date": "2023-03-14", "close": 53.03, "volume": 2735438.0}, {"date": "2023-03-15", "close": 53.4, "volume": 2660915.0}, {"date": "2023-03-16", "close": 54.97, "volume": 1634395.0}, {"date": "2023-03-17", "close": 53.66, "volume": 2973510.0}, {"date": "2023-03-20", "close": 53.08, "volume": 1551877.0}, {"date": "2023-03-21", "close": 56.7, "volume": 3862316.0}, {"date": "2023-03-22", "close": 55.96, "volume": 2546969.0}, {"date": "2023-03-23", "close": 55.56, "volume": 1479429.0}, {"date": "2023-03-24", "close": 55.41, "volume": 1310823.0}, {"date": "2023-03-27", "close": 55.39, "volume": 2208714.0}, {"date": "2023-03-28", "close": 55.56, "volume": 1697714.0}, {"date": "2023-03-29", "close": 55.03, "volume": 2240984.0}, {"date": "2023-03-30", "close": 54.97, "volume": 1454149.0}, {"date": "2023-03-31", "close": 56.58, "volume": 1928501.0}, {"date": "2023-04-03", "close": 55.51, "volume": 1492341.0}, {"date": "2023-04-04", "close": 54.84, "volume": 1579428.0}, {"date": "2023-04-05", "close": 54.95, "volume": 2031125.0}, {"date": "2023-04-06", "close": 54.58, "volume": 1766270.0}, {"date": "2023-04-10", "close": 55.57, "volume": 1556213.0}, {"date": "2023-04-11", "close": 56.62, "volume": 2189582.0}, {"date": "2023-04-12", "close": 56.57, "volume": 1356646.0}, {"date": "2023-04-13", "close": 54.85, "volume": 5570434.0}, {"date": "2023-04-14", "close": 55.77, "volume": 2548330.0}, {"date": "2023-04-17", "close": 55.51, "volume": 1347042.0}, {"date": "2023-04-18", "close": 55.96, "volume": 2463263.0}, {"date": "2023-04-19", "close": 56.8, "volume": 2241196.0}, {"date": "2023-04-20", "close": 57.12, "volume": 3324224.0}, {"date": "2023-04-21", "close": 56.5, "volume": 5054239.0}, {"date": "2023-04-24", "close": 56.79, "volume": 1460006.0}, {"date": "2023-04-25", "close": 55.0, "volume": 1870382.0}, {"date": "2023-04-26", "close": 53.33, "volume": 2322419.0}, {"date": "2023-04-27", "close": 55.38, "volume": 2162070.0}, {"date": "2023-04-28", "close": 56.32, "volume": 1961204.0}, {"date": "2023-05-01", "close": 57.3, "volume": 1482524.0}, {"date": "2023-05-02", "close": 57.56, "volume": 1869646.0}, {"date": "2023-05-03", "close": 57.52, "volume": 1783245.0}, {"date": "2023-05-04", "close": 56.86, "volume": 1082514.0}, {"date": "2023-05-05", "close": 58.08, "volume": 1888739.0}, {"date": "2023-05-08", "close": 57.31, "volume": 1231681.0}, {"date": "2023-05-09", "close": 56.61, "volume": 1585873.0}, {"date": "2023-05-10", "close": 56.92, "volume": 1809486.0}, {"date": "2023-05-11", "close": 57.13, "volume": 1784514.0}, {"date": "2023-05-12", "close": 57.28, "volume": 1425219.0}, {"date": "2023-05-15", "close": 56.36, "volume": 1754752.0}, {"date": "2023-05-16", "close": 55.12, "volume": 1716110.0}, {"date": "2023-05-17", "close": 55.75, "volume": 2024869.0}, {"date": "2023-05-18", "close": 55.19, "volume": 2208289.0}, {"date": "2023-05-19", "close": 54.59, "volume": 2209236.0}, {"date": "2023-05-22", "close": 54.87, "volume": 1976175.0}, {"date": "2023-05-23", "close": 55.25, "volume": 1351769.0}, {"date": "2023-05-24", "close": 54.83, "volume": 1969421.0}, {"date": "2023-05-25", "close": 56.36, "volume": 2105223.0}, {"date": "2023-05-26", "close": 55.96, "volume": 1428237.0}, {"date": "2023-05-30", "close": 56.69, "volume": 1388567.0}, {"date": "2023-05-31", "close": 54.99, "volume": 3519449.0}, {"date": "2023-06-01", "close": 55.77, "volume": 1449712.0}, {"date": "2023-06-02", "close": 56.93, "volume": 2133224.0}, {"date": "2023-06-05", "close": 55.47, "volume": 1743743.0}, {"date": "2023-06-06", "close": 56.59, "volume": 1267547.0}, {"date": "2023-06-07", "close": 57.83, "volume": 1362692.0}, {"date": "2023-06-08", "close": 57.29, "volume": 1105776.0}, {"date": "2023-06-09", "close": 55.74, "volume": 1831923.0}, {"date": "2023-06-12", "close": 54.75, "volume": 2500205.0}, {"date": "2023-06-13", "close": 54.22, "volume": 1854276.0}, {"date": "2023-06-14", "close": 56.0, "volume": 2415980.0}, {"date": "2023-06-15", "close": 56.0, "volume": 2244013.0}, {"date": "2023-06-16", "close": 54.97, "volume": 3790824.0}, {"date": "2023-06-20", "close": 53.37, "volume": 2145402.0}, {"date": "2023-06-21", "close": 53.9, "volume": 1744303.0}, {"date": "2023-06-22", "close": 54.05, "volume": 1506943.0}, {"date": "2023-06-23", "close": 54.0, "volume": 2149787.0}, {"date": "2023-06-26", "close": 54.66, "volume": 1433526.0}, {"date": "2023-06-27", "close": 55.56, "volume": 1981185.0}, {"date": "2023-06-28", "close": 55.39, "volume": 2043283.0}, {"date": "2023-06-29", "close": 55.74, "volume": 1274907.0}, {"date": "2023-06-30", "close": 55.56, "volume": 1728911.0}, {"date": "2023-07-03", "close": 55.91, "volume": 772489.0}, {"date": "2023-07-05", "close": 54.07, "volume": 2842623.0}, {"date": "2023-07-06", "close": 54.38, "volume": 1536475.0}, {"date": "2023-07-07", "close": 54.74, "volume": 1734430.0}, {"date": "2023-07-10", "close": 55.56, "volume": 1573033.0}, {"date": "2023-07-11", "close": 56.67, "volume": 1411640.0}, {"date": "2023-07-12", "close": 56.72, "volume": 2742408.0}, {"date": "2023-07-13", "close": 55.62, "volume": 1401197.0}, {"date": "2023-07-14", "close": 54.96, "volume": 1225244.0}, {"date": "2023-07-17", "close": 54.0, "volume": 1627971.0}, {"date": "2023-07-18", "close": 55.31, "volume": 2113228.0}, {"date": "2023-07-19", "close": 56.37, "volume": 2106423.0}, {"date": "2023-07-20", "close": 55.85, "volume": 2640882.0}, {"date": "2023-07-21", "close": 56.32, "volume": 4721881.0}, {"date": "2023-07-24", "close": 57.48, "volume": 2633275.0}, {"date": "2023-07-25", "close": 57.78, "volume": 1698084.0}, {"date": "2023-07-26", "close": 58.84, "volume": 3119660.0}, {"date": "2023-07-27", "close": 59.43, "volume": 2135186.0}, {"date": "2023-07-28", "close": 60.37, "volume": 1545586.0}, {"date": "2023-07-31", "close": 60.75, "volume": 2293742.0}, {"date": "2023-08-01", "close": 59.73, "volume": 1856229.0}, {"date": "2023-08-02", "close": 59.37, "volume": 1997857.0}, {"date": "2023-08-03", "close": 60.51, "volume": 1548143.0}, {"date": "2023-08-04", "close": 59.93, "volume": 1267714.0}, {"date": "2023-08-07", "close": 60.56, "volume": 1462567.0}, {"date": "2023-08-08", "close": 59.62, "volume": 1490876.0}, {"date": "2023-08-09", "close": 59.15, "volume": 1035832.0}, {"date": "2023-08-10", "close": 59.31, "volume": 877108.0}, {"date": "2023-08-11", "close": 59.64, "volume": 1270708.0}, {"date": "2023-08-14", "close": 60.14, "volume": 1486959.0}, {"date": "2023-08-15", "close": 58.52, "volume": 1419998.0}, {"date": "2023-08-16", "close": 56.98, "volume": 1983872.0}, {"date": "2023-08-17", "close": 55.97, "volume": 1768966.0}, {"date": "2023-08-18", "close": 56.39, "volume": 1368224.0}, {"date": "2023-08-21", "close": 56.57, "volume": 1068168.0}, {"date": "2023-08-22", "close": 55.52, "volume": 1394111.0}, {"date": "2023-08-23", "close": 55.89, "volume": 1093603.0}, {"date": "2023-08-24", "close": 55.33, "volume": 952616.0}, {"date": "2023-08-25", "close": 54.56, "volume": 1776513.0}, {"date": "2023-08-28", "close": 54.09, "volume": 2247793.0}, {"date": "2023-08-29", "close": 55.23, "volume": 2073691.0}, {"date": "2023-08-30", "close": 54.82, "volume": 1280292.0}, {"date": "2023-08-31", "close": 54.82, "volume": 2477640.0}, {"date": "2023-09-01", "close": 55.24, "volume": 1540971.0}, {"date": "2023-09-05", "close": 53.49, "volume": 1370965.0}, {"date": "2023-09-06", "close": 52.75, "volume": 1132257.0}, {"date": "2023-09-07", "close": 52.44, "volume": 1808067.0}, {"date": "2023-09-08", "close": 52.26, "volume": 1268932.0}, {"date": "2023-09-11", "close": 52.05, "volume": 1557371.0}, {"date": "2023-09-12", "close": 51.23, "volume": 1757642.0}, {"date": "2023-09-13", "close": 53.07, "volume": 3365696.0}, {"date": "2023-09-14", "close": 53.57, "volume": 2423312.0}, {"date": "2023-09-15", "close": 53.43, "volume": 2254553.0}, {"date": "2023-09-18", "close": 53.64, "volume": 2123316.0}, {"date": "2023-09-19", "close": 52.86, "volume": 1414138.0}, {"date": "2023-09-20", "close": 52.78, "volume": 1795842.0}, {"date": "2023-09-21", "close": 51.01, "volume": 2376879.0}, {"date": "2023-09-22", "close": 50.5, "volume": 1421355.0}, {"date": "2023-09-25", "close": 50.98, "volume": 982098.0}, {"date": "2023-09-26", "close": 50.07, "volume": 964463.0}, {"date": "2023-09-27", "close": 49.79, "volume": 1792039.0}, {"date": "2023-09-28", "close": 49.78, "volume": 2237701.0}, {"date": "2023-09-29", "close": 50.15, "volume": 2298541.0}, {"date": "2023-10-02", "close": 49.08, "volume": 2061941.0}, {"date": "2023-10-03", "close": 48.77, "volume": 2396235.0}, {"date": "2023-10-04", "close": 48.78, "volume": 2345884.0}, {"date": "2023-10-05", "close": 48.62, "volume": 1672001.0}, {"date": "2023-10-06", "close": 48.75, "volume": 1291855.0}, {"date": "2023-10-09", "close": 49.39, "volume": 1162084.0}, {"date": "2023-10-10", "close": 49.46, "volume": 1565779.0}, {"date": "2023-10-11", "close": 48.95, "volume": 2345717.0}, {"date": "2023-10-12", "close": 47.8, "volume": 1987167.0}, {"date": "2023-10-13", "close": 47.85, "volume": 1953730.0}, {"date": "2023-10-16", "close": 49.69, "volume": 2833055.0}, {"date": "2023-10-17", "close": 50.39, "volume": 3404241.0}, {"date": "2023-10-18", "close": 47.32, "volume": 3146361.0}, {"date": "2023-10-19", "close": 45.88, "volume": 4933624.0}, {"date": "2023-10-20", "close": 51.27, "volume": 8695231.0}, {"date": "2023-10-23", "close": 50.01, "volume": 3482904.0}, {"date": "2023-10-24", "close": 50.25, "volume": 2565940.0}, {"date": "2023-10-25", "close": 49.45, "volume": 3773129.0}, {"date": "2023-10-26", "close": 49.3, "volume": 1766107.0}, {"date": "2023-10-27", "close": 47.92, "volume": 3044887.0}, {"date": "2023-10-30", "close": 49.09, "volume": 1958437.0}, {"date": "2023-10-31", "close": 48.89, "volume": 1573216.0}, {"date": "2023-11-01", "close": 48.48, "volume": 1401921.0}, {"date": "2023-11-02", "close": 49.08, "volume": 1760419.0}, {"date": "2023-11-03", "close": 50.88, "volume": 2121802.0}, {"date": "2023-11-06", "close": 50.76, "volume": 1568333.0}, {"date": "2023-11-07", "close": 50.55, "volume": 1161177.0}, {"date": "2023-11-08", "close": 50.11, "volume": 1249950.0}, {"date": "2023-11-09", "close": 49.6, "volume": 1566937.0}, {"date": "2023-11-10", "close": 49.87, "volume": 1618401.0}, {"date": "2023-11-13", "close": 49.77, "volume": 1095881.0}, {"date": "2023-11-14", "close": 51.92, "volume": 1518368.0}, {"date": "2023-11-15", "close": 53.21, "volume": 2507819.0}, {"date": "2023-11-16", "close": 51.63, "volume": 1777240.0}, {"date": "2023-11-17", "close": 51.48, "volume": 830272.0}, {"date": "2023-11-20", "close": 51.06, "volume": 1350969.0}, {"date": "2023-11-21", "close": 51.65, "volume": 2046986.0}, {"date": "2023-11-22", "close": 51.87, "volume": 1114308.0}, {"date": "2023-11-24", "close": 51.93, "volume": 443764.0}, {"date": "2023-11-27", "close": 52.06, "volume": 1124423.0}, {"date": "2023-11-28", "close": 52.12, "volume": 1246918.0}, {"date": "2023-11-29", "close": 53.23, "volume": 2352626.0}, {"date": "2023-11-30", "close": 53.78, "volume": 3357280.0}, {"date": "2023-12-01", "close": 56.0, "volume": 1959177.0}, {"date": "2023-12-04", "close": 57.01, "volume": 2754434.0}, {"date": "2023-12-05", "close": 56.46, "volume": 2175956.0}, {"date": "2023-12-06", "close": 56.47, "volume": 2002659.0}, {"date": "2023-12-07", "close": 56.29, "volume": 1733183.0}, {"date": "2023-12-08", "close": 55.69, "volume": 1410992.0}, {"date": "2023-12-11", "close": 56.5, "volume": 1356090.0}, {"date": "2023-12-12", "close": 56.69, "volume": 2022030.0}, {"date": "2023-12-13", "close": 56.75, "volume": 3792278.0}, {"date": "2023-12-14", "close": 57.85, "volume": 2288219.0}, {"date": "2023-12-15", "close": 57.8, "volume": 3515588.0}, {"date": "2023-12-18", "close": 56.58, "volume": 3253281.0}, {"date": "2023-12-19", "close": 58.42, "volume": 2795135.0}, {"date": "2023-12-20", "close": 57.61, "volume": 2496500.0}, {"date": "2023-12-21", "close": 58.78, "volume": 1166794.0}, {"date": "2023-12-22", "close": 58.88, "volume": 984792.0}, {"date": "2023-12-26", "close": 58.68, "volume": 876668.0}, {"date": "2023-12-27", "close": 58.18, "volume": 1134805.0}, {"date": "2023-12-28", "close": 58.41, "volume": 755009.0}, {"date": "2023-12-29", "close": 57.65, "volume": 813628.0}, {"date": "2024-01-02", "close": 57.41, "volume": 1377300.0}, {"date": "2024-01-03", "close": 55.77, "volume": 1903309.0}, {"date": "2024-01-04", "close": 55.52, "volume": 2142067.0}, {"date": "2024-01-05", "close": 56.39, "volume": 2100619.0}, {"date": "2024-01-08", "close": 57.48, "volume": 1537978.0}, {"date": "2024-01-09", "close": 56.51, "volume": 1275367.0}, {"date": "2024-01-10", "close": 56.87, "volume": 1694420.0}, {"date": "2024-01-11", "close": 55.45, "volume": 1908590.0}, {"date": "2024-01-12", "close": 54.37, "volume": 2654973.0}, {"date": "2024-01-16", "close": 54.24, "volume": 2168189.0}, {"date": "2024-01-17", "close": 53.58, "volume": 1672690.0}, {"date": "2024-01-18", "close": 55.41, "volume": 2670303.0}, {"date": "2024-01-19", "close": 55.01, "volume": 2035445.0}, {"date": "2024-01-22", "close": 57.05, "volume": 2271796.0}, {"date": "2024-01-23", "close": 57.04, "volume": 2496129.0}, {"date": "2024-01-24", "close": 56.98, "volume": 3180640.0}, {"date": "2024-01-25", "close": 57.9, "volume": 4743513.0}, {"date": "2024-01-26", "close": 57.33, "volume": 2102102.0}, {"date": "2024-01-29", "close": 57.68, "volume": 1510216.0}, {"date": "2024-01-30", "close": 57.95, "volume": 1406482.0}, {"date": "2024-01-31", "close": 57.38, "volume": 1985615.0}, {"date": "2024-02-01", "close": 57.86, "volume": 1705416.0}, {"date": "2024-02-02", "close": 59.37, "volume": 2622692.0}, {"date": "2024-02-05", "close": 59.4, "volume": 1657705.0}, {"date": "2024-02-06", "close": 60.13, "volume": 2077878.0}, {"date": "2024-02-07", "close": 60.31, "volume": 2027560.0}, {"date": "2024-02-08", "close": 59.93, "volume": 1991465.0}, {"date": "2024-02-09", "close": 59.79, "volume": 1368390.0}, {"date": "2024-02-12", "close": 60.23, "volume": 1726518.0}, {"date": "2024-02-13", "close": 59.32, "volume": 1369702.0}, {"date": "2024-02-14", "close": 59.11, "volume": 2754339.0}, {"date": "2024-02-15", "close": 58.19, "volume": 2141170.0}, {"date": "2024-02-16", "close": 56.82, "volume": 2549264.0}, {"date": "2024-02-20", "close": 56.8, "volume": 2004594.0}, {"date": "2024-02-21", "close": 57.67, "volume": 1485977.0}, {"date": "2024-02-22", "close": 57.96, "volume": 1335392.0}, {"date": "2024-02-23", "close": 58.22, "volume": 1601601.0}, {"date": "2024-02-26", "close": 57.82, "volume": 1545448.0}, {"date": "2024-02-27", "close": 57.46, "volume": 2674800.0}, {"date": "2024-02-28", "close": 55.89, "volume": 2134234.0}, {"date": "2024-02-29", "close": 56.34, "volume": 2448346.0}, {"date": "2024-03-01", "close": 55.2, "volume": 2126569.0}, {"date": "2024-03-04", "close": 54.77, "volume": 1538134.0}, {"date": "2024-03-05", "close": 55.55, "volume": 2348858.0}, {"date": "2024-03-06", "close": 55.27, "volume": 2175610.0}, {"date": "2024-03-07", "close": 56.39, "volume": 1552435.0}, {"date": "2024-03-08", "close": 56.43, "volume": 1710627.0}, {"date": "2024-03-11", "close": 56.67, "volume": 1393607.0}, {"date": "2024-03-12", "close": 56.74, "volume": 966319.0}, {"date": "2024-03-13", "close": 56.13, "volume": 1385760.0}, {"date": "2024-03-14", "close": 54.64, "volume": 1593690.0}, {"date": "2024-03-15", "close": 54.14, "volume": 2290238.0}, {"date": "2024-03-18", "close": 52.62, "volume": 2685570.0}, {"date": "2024-03-19", "close": 52.08, "volume": 4127082.0}, {"date": "2024-03-20", "close": 53.45, "volume": 1942710.0}, {"date": "2024-03-21", "close": 53.48, "volume": 1450917.0}, {"date": "2024-03-22", "close": 52.58, "volume": 2076277.0}, {"date": "2024-03-25", "close": 52.11, "volume": 2465812.0}, {"date": "2024-03-26", "close": 52.73, "volume": 1709107.0}, {"date": "2024-03-27", "close": 53.6, "volume": 2307065.0}, {"date": "2024-03-28", "close": 55.02, "volume": 2747772.0}, {"date": "2024-04-01", "close": 54.78, "volume": 1442445.0}, {"date": "2024-04-02", "close": 53.38, "volume": 1365926.0}, {"date": "2024-04-03", "close": 54.33, "volume": 1595345.0}, {"date": "2024-04-04", "close": 53.35, "volume": 1120475.0}, {"date": "2024-04-05", "close": 53.17, "volume": 1266489.0}, {"date": "2024-04-08", "close": 53.14, "volume": 1053793.0}, {"date": "2024-04-09", "close": 53.65, "volume": 1362904.0}, {"date": "2024-04-10", "close": 51.54, "volume": 2254157.0}, {"date": "2024-04-11", "close": 52.0, "volume": 1151624.0}, {"date": "2024-04-12", "close": 51.0, "volume": 1441067.0}, {"date": "2024-04-15", "close": 50.75, "volume": 1091941.0}, {"date": "2024-04-16", "close": 50.78, "volume": 2085635.0}, {"date": "2024-04-17", "close": 48.53, "volume": 11672830.0}, {"date": "2024-04-18", "close": 47.88, "volume": 4820930.0}, {"date": "2024-04-19", "close": 48.14, "volume": 2447020.0}, {"date": "2024-04-22", "close": 48.15, "volume": 2409331.0}, {"date": "2024-04-23", "close": 49.23, "volume": 2438343.0}, {"date": "2024-04-24", "close": 48.51, "volume": 3351238.0}, {"date": "2024-04-25", "close": 47.14, "volume": 4028411.0}, {"date": "2024-04-26", "close": 46.89, "volume": 4211688.0}, {"date": "2024-04-29", "close": 46.86, "volume": 2831284.0}, {"date": "2024-04-30", "close": 46.23, "volume": 1893391.0}, {"date": "2024-05-01", "close": 46.9, "volume": 2349921.0}, {"date": "2024-05-02", "close": 47.07, "volume": 1748788.0}, {"date": "2024-05-03", "close": 47.07, "volume": 2182246.0}, {"date": "2024-05-06", "close": 47.56, "volume": 1448440.0}, {"date": "2024-05-07", "close": 48.06, "volume": 2116783.0}, {"date": "2024-05-08", "close": 48.32, "volume": 2099670.0}, {"date": "2024-05-09", "close": 48.81, "volume": 1690014.0}, {"date": "2024-05-10", "close": 49.85, "volume": 2503123.0}, {"date": "2024-05-13", "close": 50.01, "volume": 2863838.0}, {"date": "2024-05-14", "close": 49.48, "volume": 2652161.0}, {"date": "2024-05-15", "close": 49.93, "volume": 2246060.0}, {"date": "2024-05-16", "close": 50.49, "volume": 2688452.0}, {"date": "2024-05-17", "close": 49.14, "volume": 1639783.0}, {"date": "2024-05-20", "close": 48.46, "volume": 1214581.0}, {"date": "2024-05-21", "close": 46.47, "volume": 2348130.0}, {"date": "2024-05-22", "close": 47.11, "volume": 2524098.0}, {"date": "2024-05-23", "close": 46.93, "volume": 1711121.0}, {"date": "2024-05-24", "close": 47.7, "volume": 1836282.0}, {"date": "2024-05-28", "close": 47.64, "volume": 1474904.0}, {"date": "2024-05-29", "close": 46.47, "volume": 1976994.0}, {"date": "2024-05-30", "close": 47.09, "volume": 1339715.0}, {"date": "2024-05-31", "close": 48.25, "volume": 3113290.0}, {"date": "2024-06-03", "close": 48.7, "volume": 2077203.0}, {"date": "2024-06-04", "close": 47.55, "volume": 1827241.0}, {"date": "2024-06-05", "close": 47.5, "volume": 1914994.0}, {"date": "2024-06-06", "close": 48.14, "volume": 1184725.0}, {"date": "2024-06-07", "close": 48.04, "volume": 1912606.0}, {"date": "2024-06-10", "close": 49.69, "volume": 3297063.0}, {"date": "2024-06-11", "close": 48.93, "volume": 1793536.0}, {"date": "2024-06-12", "close": 48.81, "volume": 1318069.0}, {"date": "2024-06-13", "close": 47.74, "volume": 1465600.0}, {"date": "2024-06-14", "close": 46.76, "volume": 1680347.0}, {"date": "2024-06-17", "close": 46.98, "volume": 1525021.0}, {"date": "2024-06-18", "close": 46.91, "volume": 1098582.0}, {"date": "2024-06-20", "close": 47.37, "volume": 1432385.0}, {"date": "2024-06-21", "close": 48.35, "volume": 2600761.0}, {"date": "2024-06-24", "close": 48.89, "volume": 1762020.0}, {"date": "2024-06-25", "close": 48.17, "volume": 1816283.0}, {"date": "2024-06-26", "close": 48.91, "volume": 1725015.0}, {"date": "2024-06-27", "close": 48.67, "volume": 2016930.0}, {"date": "2024-06-28", "close": 49.92, "volume": 3295836.0}, {"date": "2024-07-01", "close": 50.16, "volume": 2059091.0}, {"date": "2024-07-02", "close": 49.77, "volume": 1709458.0}, {"date": "2024-07-03", "close": 50.03, "volume": 929713.0}, {"date": "2024-07-05", "close": 49.43, "volume": 2502647.0}, {"date": "2024-07-08", "close": 49.33, "volume": 1483009.0}, {"date": "2024-07-09", "close": 47.99, "volume": 1959421.0}, {"date": "2024-07-10", "close": 49.08, "volume": 1183887.0}, {"date": "2024-07-11", "close": 49.54, "volume": 2026716.0}, {"date": "2024-07-12", "close": 49.88, "volume": 2156304.0}, {"date": "2024-07-15", "close": 50.24, "volume": 1908322.0}, {"date": "2024-07-16", "close": 52.06, "volume": 2231869.0}, {"date": "2024-07-17", "close": 51.15, "volume": 2441596.0}, {"date": "2024-07-18", "close": 49.78, "volume": 2136336.0}, {"date": "2024-07-19", "close": 50.0, "volume": 1486622.0}, {"date": "2024-07-22", "close": 50.0, "volume": 1597601.0}, {"date": "2024-07-23", "close": 49.44, "volume": 1549872.0}, {"date": "2024-07-24", "close": 48.98, "volume": 2573180.0}, {"date": "2024-07-25", "close": 52.05, "volume": 6392298.0}, {"date": "2024-07-26", "close": 51.25, "volume": 2654296.0}, {"date": "2024-07-29", "close": 52.24, "volume": 2438049.0}, {"date": "2024-07-30", "close": 54.33, "volume": 2677962.0}, {"date": "2024-07-31", "close": 54.43, "volume": 2746787.0}, {"date": "2024-08-01", "close": 52.47, "volume": 1904685.0}, {"date": "2024-08-02", "close": 50.73, "volume": 2528477.0}, {"date": "2024-08-05", "close": 51.46, "volume": 4412405.0}, {"date": "2024-08-06", "close": 52.53, "volume": 2791020.0}, {"date": "2024-08-07", "close": 52.13, "volume": 2275332.0}, {"date": "2024-08-08", "close": 52.54, "volume": 1492983.0}, {"date": "2024-08-09", "close": 51.14, "volume": 1432506.0}, {"date": "2024-08-12", "close": 50.53, "volume": 1630553.0}, {"date": "2024-08-13", "close": 52.39, "volume": 2264184.0}, {"date": "2024-08-14", "close": 52.1, "volume": 1296448.0}, {"date": "2024-08-15", "close": 53.64, "volume": 2561037.0}, {"date": "2024-08-16", "close": 53.45, "volume": 1146092.0}, {"date": "2024-08-19", "close": 53.91, "volume": 1178849.0}, {"date": "2024-08-20", "close": 53.38, "volume": 1536659.0}, {"date": "2024-08-21", "close": 53.95, "volume": 772507.0}, {"date": "2024-08-22", "close": 53.51, "volume": 784780.0}, {"date": "2024-08-23", "close": 54.17, "volume": 1058822.0}, {"date": "2024-08-26", "close": 53.17, "volume": 1798478.0}, {"date": "2024-08-27", "close": 51.59, "volume": 1545178.0}, {"date": "2024-08-28", "close": 52.16, "volume": 1568866.0}, {"date": "2024-08-29", "close": 51.68, "volume": 1437393.0}, {"date": "2024-08-30", "close": 52.38, "volume": 1388204.0}, {"date": "2024-09-03", "close": 52.45, "volume": 2623466.0}, {"date": "2024-09-04", "close": 52.57, "volume": 1319285.0}, {"date": "2024-09-05", "close": 50.82, "volume": 1719377.0}, {"date": "2024-09-06", "close": 50.08, "volume": 1340435.0}, {"date": "2024-09-09", "close": 51.34, "volume": 2045870.0}, {"date": "2024-09-10", "close": 50.72, "volume": 1248964.0}, {"date": "2024-09-11", "close": 50.18, "volume": 1679849.0}, {"date": "2024-09-12", "close": 51.96, "volume": 2609455.0}, {"date": "2024-09-13", "close": 52.8, "volume": 2296602.0}, {"date": "2024-09-16", "close": 52.31, "volume": 1485556.0}, {"date": "2024-09-17", "close": 52.48, "volume": 1265458.0}, {"date": "2024-09-18", "close": 52.68, "volume": 2027131.0}, {"date": "2024-09-19", "close": 53.26, "volume": 2311489.0}, {"date": "2024-09-20", "close": 52.21, "volume": 2778383.0}, {"date": "2024-09-23", "close": 52.57, "volume": 1270182.0}, {"date": "2024-09-24", "close": 53.58, "volume": 1699370.0}, {"date": "2024-09-25", "close": 53.02, "volume": 1116956.0}, {"date": "2024-09-26", "close": 52.72, "volume": 2183015.0}, {"date": "2024-09-27", "close": 54.05, "volume": 2337928.0}, {"date": "2024-09-30", "close": 53.95, "volume": 2962617.0}, {"date": "2024-10-01", "close": 52.74, "volume": 1555045.0}, {"date": "2024-10-02", "close": 52.02, "volume": 1446062.0}, {"date": "2024-10-03", "close": 51.45, "volume": 1283716.0}, {"date": "2024-10-04", "close": 49.85, "volume": 3227970.0}, {"date": "2024-10-07", "close": 51.01, "volume": 1631769.0}, {"date": "2024-10-08", "close": 51.72, "volume": 1575375.0}, {"date": "2024-10-09", "close": 51.01, "volume": 1798749.0}, {"date": "2024-10-10", "close": 50.13, "volume": 1821211.0}, {"date": "2024-10-11", "close": 50.91, "volume": 1203858.0}, {"date": "2024-10-14", "close": 50.93, "volume": 1142531.0}, {"date": "2024-10-15", "close": 51.52, "volume": 2354690.0}, {"date": "2024-10-16", "close": 53.41, "volume": 3074421.0}, {"date": "2024-10-17", "close": 51.82, "volume": 1347622.0}, {"date": "2024-10-18", "close": 51.95, "volume": 1363014.0}, {"date": "2024-10-21", "close": 52.26, "volume": 1819712.0}, {"date": "2024-10-22", "close": 52.79, "volume": 1979988.0}, {"date": "2024-10-23", "close": 52.74, "volume": 4628176.0}, {"date": "2024-10-24", "close": 51.94, "volume": 3793221.0}, {"date": "2024-10-25", "close": 52.55, "volume": 1698619.0}, {"date": "2024-10-28", "close": 53.8, "volume": 1972361.0}, {"date": "2024-10-29", "close": 53.66, "volume": 1375715.0}, {"date": "2024-10-30", "close": 53.05, "volume": 1664113.0}, {"date": "2024-10-31", "close": 52.08, "volume": 1934968.0}, {"date": "2024-11-01", "close": 52.93, "volume": 1552014.0}, {"date": "2024-11-04", "close": 53.07, "volume": 1267049.0}, {"date": "2024-11-05", "close": 54.0, "volume": 1548800.0}, {"date": "2024-11-06", "close": 57.8, "volume": 4166965.0}, {"date": "2024-11-07", "close": 57.48, "volume": 2367541.0}, {"date": "2024-11-08", "close": 59.6, "volume": 3051749.0}, {"date": "2024-11-11", "close": 58.88, "volume": 2632365.0}, {"date": "2024-11-12", "close": 56.45, "volume": 2639304.0}, {"date": "2024-11-13", "close": 57.1, "volume": 1689588.0}, {"date": "2024-11-14", "close": 55.91, "volume": 1362098.0}, {"date": "2024-11-15", "close": 55.63, "volume": 1980870.0}, {"date": "2024-11-18", "close": 56.2, "volume": 1627563.0}, {"date": "2024-11-19", "close": 56.49, "volume": 1281496.0}, {"date": "2024-11-20", "close": 56.01, "volume": 1494313.0}, {"date": "2024-11-21", "close": 56.21, "volume": 1579634.0}, {"date": "2024-11-22", "close": 57.62, "volume": 2375424.0}, {"date": "2024-11-25", "close": 58.75, "volume": 3334074.0}, {"date": "2024-11-26", "close": 59.59, "volume": 2901951.0}, {"date": "2024-11-27", "close": 59.09, "volume": 912109.0}, {"date": "2024-11-29", "close": 59.36, "volume": 662339.0}, {"date": "2024-12-02", "close": 58.47, "volume": 2004173.0}, {"date": "2024-12-03", "close": 56.76, "volume": 1566679.0}, {"date": "2024-12-04", "close": 56.66, "volume": 1650012.0}, {"date": "2024-12-05", "close": 56.05, "volume": 1176912.0}, {"date": "2024-12-06", "close": 55.5, "volume": 1363771.0}, {"date": "2024-12-09", "close": 55.99, "volume": 2144415.0}, {"date": "2024-12-10", "close": 56.53, "volume": 1984973.0}, {"date": "2024-12-11", "close": 56.97, "volume": 1175861.0}, {"date": "2024-12-12", "close": 56.39, "volume": 1046966.0}, {"date": "2024-12-13", "close": 55.43, "volume": 1127598.0}, {"date": "2024-12-16", "close": 54.92, "volume": 1700351.0}, {"date": "2024-12-17", "close": 53.94, "volume": 2117494.0}, {"date": "2024-12-18", "close": 52.48, "volume": 2263855.0}, {"date": "2024-12-19", "close": 52.28, "volume": 2044626.0}, {"date": "2024-12-20", "close": 51.95, "volume": 3826997.0}, {"date": "2024-12-23", "close": 52.83, "volume": 1789411.0}, {"date": "2024-12-24", "close": 53.26, "volume": 600615.0}, {"date": "2024-12-26", "close": 53.75, "volume": 940229.0}, {"date": "2024-12-27", "close": 53.59, "volume": 732733.0}, {"date": "2024-12-30", "close": 52.57, "volume": 1108476.0}, {"date": "2024-12-31", "close": 53.04, "volume": 1454660.0}, {"date": "2025-01-02", "close": 52.73, "volume": 1152052.0}, {"date": "2025-01-03", "close": 54.52, "volume": 1778046.0}, {"date": "2025-01-06", "close": 54.39, "volume": 1916516.0}, {"date": "2025-01-07", "close": 53.54, "volume": 2004653.0}, {"date": "2025-01-08", "close": 53.83, "volume": 1945895.0}, {"date": "2025-01-10", "close": 52.37, "volume": 1552092.0}, {"date": "2025-01-13", "close": 54.23, "volume": 2015805.0}, {"date": "2025-01-14", "close": 54.96, "volume": 1658457.0}, {"date": "2025-01-15", "close": 55.82, "volume": 1704603.0}, {"date": "2025-01-16", "close": 56.34, "volume": 1800019.0}, {"date": "2025-01-17", "close": 54.85, "volume": 2867804.0}, {"date": "2025-01-21", "close": 55.29, "volume": 2725013.0}, {"date": "2025-01-22", "close": 55.0, "volume": 3508490.0}, {"date": "2025-01-23", "close": 57.59, "volume": 6091608.0}, {"date": "2025-01-24", "close": 57.24, "volume": 2480838.0}, {"date": "2025-01-27", "close": 58.8, "volume": 3079232.0}, {"date": "2025-01-28", "close": 58.52, "volume": 1782403.0}, {"date": "2025-01-29", "close": 58.34, "volume": 2076346.0}, {"date": "2025-01-30", "close": 58.53, "volume": 1328913.0}, {"date": "2025-01-31", "close": 57.09, "volume": 2027986.0}, {"date": "2025-02-03", "close": 55.73, "volume": 2334795.0}, {"date": "2025-02-04", "close": 56.44, "volume": 1933080.0}, {"date": "2025-02-05", "close": 56.08, "volume": 1590970.0}, {"date": "2025-02-06", "close": 55.3, "volume": 2159748.0}, {"date": "2025-02-07", "close": 54.19, "volume": 1948410.0}, {"date": "2025-02-10", "close": 54.66, "volume": 2168078.0}, {"date": "2025-02-11", "close": 54.49, "volume": 2731954.0}, {"date": "2025-02-12", "close": 53.87, "volume": 1855790.0}, {"date": "2025-02-13", "close": 54.46, "volume": 1653587.0}, {"date": "2025-02-14", "close": 54.17, "volume": 2401463.0}, {"date": "2025-02-18", "close": 54.12, "volume": 1872245.0}, {"date": "2025-02-19", "close": 52.87, "volume": 2155264.0}, {"date": "2025-02-20", "close": 53.42, "volume": 1907137.0}, {"date": "2025-02-21", "close": 52.13, "volume": 5173364.0}, {"date": "2025-02-24", "close": 50.7, "volume": 2193169.0}, {"date": "2025-02-25", "close": 50.2, "volume": 3914914.0}, {"date": "2025-02-26", "close": 49.84, "volume": 2288901.0}, {"date": "2025-02-27", "close": 48.98, "volume": 1874258.0}, {"date": "2025-02-28", "close": 50.44, "volume": 13626060.0}, {"date": "2025-03-03", "close": 49.13, "volume": 2731219.0}, {"date": "2025-03-04", "close": 47.88, "volume": 2675309.0}, {"date": "2025-03-05", "close": 48.68, "volume": 2763376.0}, {"date": "2025-03-06", "close": 48.94, "volume": 2469499.0}, {"date": "2025-03-07", "close": 47.11, "volume": 4821990.0}, {"date": "2025-03-10", "close": 46.87, "volume": 3586957.0}, {"date": "2025-03-11", "close": 46.36, "volume": 3421765.0}, {"date": "2025-03-12", "close": 46.71, "volume": 3168172.0}, {"date": "2025-03-13", "close": 45.6, "volume": 1900374.0}, {"date": "2025-03-14", "close": 46.52, "volume": 2702396.0}, {"date": "2025-03-17", "close": 47.01, "volume": 3064516.0}, {"date": "2025-03-18", "close": 46.38, "volume": 2233593.0}, {"date": "2025-03-19", "close": 45.28, "volume": 4460824.0}, {"date": "2025-03-20", "close": 44.53, "volume": 5865375.0}, {"date": "2025-03-21", "close": 44.42, "volume": 6247434.0}, {"date": "2025-03-24", "close": 44.98, "volume": 3995203.0}, {"date": "2025-03-25", "close": 44.3, "volume": 3192139.0}, {"date": "2025-03-26", "close": 44.57, "volume": 2438666.0}, {"date": "2025-03-27", "close": 44.57, "volume": 2692554.0}, {"date": "2025-03-28", "close": 43.55, "volume": 2229882.0}, {"date": "2025-03-31", "close": 43.49, "volume": 2507378.0}, {"date": "2025-04-01", "close": 43.76, "volume": 2585446.0}, {"date": "2025-04-02", "close": 45.01, "volume": 2608214.0}, {"date": "2025-04-03", "close": 39.57, "volume": 3830842.0}, {"date": "2025-04-04", "close": 38.98, "volume": 4842338.0}, {"date": "2025-04-07", "close": 39.3, "volume": 5165297.0}, {"date": "2025-04-08", "close": 39.23, "volume": 4218371.0}, {"date": "2025-04-09", "close": 42.99, "volume": 4758848.0}, {"date": "2025-04-10", "close": 40.59, "volume": 3697248.0}, {"date": "2025-04-11", "close": 39.88, "volume": 4224231.0}, {"date": "2025-04-14", "close": 40.54, "volume": 2064653.0}, {"date": "2025-04-15", "close": 39.53, "volume": 2271051.0}, {"date": "2025-04-16", "close": 38.16, "volume": 2619239.0}, {"date": "2025-04-17", "close": 39.39, "volume": 2587491.0}, {"date": "2025-04-21", "close": 38.62, "volume": 2249020.0}, {"date": "2025-04-22", "close": 39.03, "volume": 2733251.0}, {"date": "2025-04-23", "close": 39.59, "volume": 6343745.0}, {"date": "2025-04-24", "close": 40.36, "volume": 4445034.0}, {"date": "2025-04-25", "close": 38.92, "volume": 2863322.0}, {"date": "2025-04-28", "close": 38.78, "volume": 2375965.0}, {"date": "2025-04-29", "close": 39.21, "volume": 2674839.0}, {"date": "2025-04-30", "close": 39.17, "volume": 3537862.0}, {"date": "2025-05-01", "close": 38.98, "volume": 3108258.0}, {"date": "2025-05-02", "close": 41.45, "volume": 3852558.0}, {"date": "2025-05-05", "close": 41.26, "volume": 2439130.0}, {"date": "2025-05-06", "close": 40.36, "volume": 1810864.0}, {"date": "2025-05-07", "close": 41.56, "volume": 3391390.0}, {"date": "2025-05-08", "close": 43.17, "volume": 3653818.0}, {"date": "2025-05-09", "close": 42.45, "volume": 2931922.0}, {"date": "2025-05-12", "close": 46.72, "volume": 8078654.0}, {"date": "2025-05-13", "close": 46.05, "volume": 2615879.0}, {"date": "2025-05-14", "close": 46.15, "volume": 1698521.0}, {"date": "2025-05-15", "close": 45.56, "volume": 2354440.0}, {"date": "2025-05-16", "close": 45.65, "volume": 1823247.0}, {"date": "2025-05-19", "close": 45.41, "volume": 1793825.0}, {"date": "2025-05-20", "close": 45.26, "volume": 2346917.0}, {"date": "2025-05-21", "close": 43.62, "volume": 1997580.0}, {"date": "2025-05-22", "close": 43.49, "volume": 2308440.0}, {"date": "2025-05-23", "close": 42.82, "volume": 1324134.0}, {"date": "2025-05-27", "close": 43.84, "volume": 1755107.0}, {"date": "2025-05-28", "close": 43.78, "volume": 1975605.0}, {"date": "2025-05-29", "close": 44.21, "volume": 2588279.0}, {"date": "2025-05-30", "close": 44.32, "volume": 2831935.0}, {"date": "2025-06-02", "close": 44.04, "volume": 2025731.0}, {"date": "2025-06-03", "close": 44.78, "volume": 2363042.0}, {"date": "2025-06-04", "close": 44.68, "volume": 1736381.0}, {"date": "2025-06-05", "close": 44.14, "volume": 1193050.0}, {"date": "2025-06-06", "close": 44.61, "volume": 2394181.0}, {"date": "2025-06-09", "close": 44.36, "volume": 2324679.0}, {"date": "2025-06-10", "close": 45.28, "volume": 3255232.0}, {"date": "2025-06-11", "close": 43.68, "volume": 2541614.0}, {"date": "2025-06-12", "close": 44.03, "volume": 2188738.0}, {"date": "2025-06-13", "close": 42.73, "volume": 3149256.0}, {"date": "2025-06-16", "close": 43.36, "volume": 2608183.0}, {"date": "2025-06-17", "close": 42.74, "volume": 2232578.0}, {"date": "2025-06-18", "close": 42.83, "volume": 2222992.0}, {"date": "2025-06-20", "close": 42.59, "volume": 3565381.0}, {"date": "2025-06-23", "close": 44.03, "volume": 2432309.0}, {"date": "2025-06-24", "close": 44.3, "volume": 3450924.0}, {"date": "2025-06-25", "close": 44.02, "volume": 1582953.0}, {"date": "2025-06-26", "close": 44.22, "volume": 2988133.0}, {"date": "2025-06-27", "close": 45.02, "volume": 2536222.0}, {"date": "2025-06-30", "close": 44.23, "volume": 2399740.0}, {"date": "2025-07-01", "close": 46.09, "volume": 4904873.0}, {"date": "2025-07-02", "close": 47.16, "volume": 2984118.0}, {"date": "2025-07-03", "close": 47.39, "volume": 2110194.0}, {"date": "2025-07-07", "close": 46.18, "volume": 2032098.0}, {"date": "2025-07-08", "close": 47.03, "volume": 2858482.0}, {"date": "2025-07-09", "close": 47.62, "volume": 2788545.0}, {"date": "2025-07-10", "close": 48.22, "volume": 3684597.0}, {"date": "2025-07-11", "close": 47.29, "volume": 1577701.0}, {"date": "2025-07-14", "close": 46.78, "volume": 2210587.0}, {"date": "2025-07-15", "close": 45.42, "volume": 2466637.0}, {"date": "2025-07-16", "close": 45.07, "volume": 2269544.0}, {"date": "2025-07-17", "close": 45.6, "volume": 1199186.0}, {"date": "2025-07-18", "close": 44.66, "volume": 2099723.0}, {"date": "2025-07-21", "close": 44.43, "volume": 1881965.0}, {"date": "2025-07-22", "close": 45.18, "volume": 1851410.0}, {"date": "2025-07-23", "close": 45.66, "volume": 4291500.0}, {"date": "2025-07-24", "close": 45.55, "volume": 8481894.0}, {"date": "2025-07-25", "close": 44.84, "volume": 3686014.0}, {"date": "2025-07-28", "close": 44.43, "volume": 3855777.0}, {"date": "2025-07-29", "close": 43.36, "volume": 3924419.0}, {"date": "2025-07-30", "close": 42.36, "volume": 3755538.0}, {"date": "2025-07-31", "close": 42.5, "volume": 4436591.0}, {"date": "2025-08-01", "close": 41.29, "volume": 4409861.0}, {"date": "2025-08-04", "close": 42.05, "volume": 2579151.0}, {"date": "2025-08-05", "close": 42.38, "volume": 2153838.0}, {"date": "2025-08-06", "close": 42.52, "volume": 1905599.0}, {"date": "2025-08-07", "close": 41.45, "volume": 2039311.0}, {"date": "2025-08-08", "close": 41.11, "volume": 1959943.0}, {"date": "2025-08-11", "close": 40.98, "volume": 2811183.0}, {"date": "2025-08-12", "close": 42.78, "volume": 2908154.0}, {"date": "2025-08-13", "close": 44.09, "volume": 3199189.0}, {"date": "2025-08-14", "close": 43.06, "volume": 2282975.0}, {"date": "2025-08-15", "close": 42.5, "volume": 1710701.0}, {"date": "2025-08-18", "close": 42.27, "volume": 1883458.0}, {"date": "2025-08-19", "close": 43.44, "volume": 2408403.0}, {"date": "2025-08-20", "close": 42.09, "volume": 1310825.0}, {"date": "2025-08-21", "close": 42.72, "volume": 2234744.0}, {"date": "2025-08-22", "close": 44.97, "volume": 3726358.0}, {"date": "2025-08-25", "close": 43.54, "volume": 2214738.0}, {"date": "2025-08-26", "close": 44.46, "volume": 3200898.0}, {"date": "2025-08-27", "close": 44.23, "volume": 1725515.0}, {"date": "2025-08-28", "close": 43.93, "volume": 2266258.0}, {"date": "2025-08-29", "close": 43.9, "volume": 1990628.0}, {"date": "2025-09-02", "close": 43.39, "volume": 2252001.0}, {"date": "2025-09-03", "close": 43.59, "volume": 2611062.0}, {"date": "2025-09-04", "close": 44.11, "volume": 2212146.0}, {"date": "2025-09-05", "close": 43.11, "volume": 2659284.0}, {"date": "2025-09-08", "close": 42.76, "volume": 1581382.0}, {"date": "2025-09-09", "close": 42.9, "volume": 2648475.0}, {"date": "2025-09-10", "close": 41.65, "volume": 3061047.0}, {"date": "2025-09-11", "close": 42.95, "volume": 2129196.0}, {"date": "2025-09-12", "close": 41.69, "volume": 1792456.0}, {"date": "2025-09-15", "close": 41.6, "volume": 2497748.0}, {"date": "2025-09-16", "close": 42.56, "volume": 2573841.0}, {"date": "2025-09-17", "close": 41.72, "volume": 3153367.0}, {"date": "2025-09-18", "close": 41.32, "volume": 2844670.0}, {"date": "2025-09-19", "close": 40.04, "volume": 3994561.0}, {"date": "2025-09-22", "close": 39.48, "volume": 2859272.0}, {"date": "2025-09-23", "close": 39.45, "volume": 3387941.0}, {"date": "2025-09-24", "close": 39.17, "volume": 2564179.0}, {"date": "2025-09-25", "close": 39.13, "volume": 2311366.0}, {"date": "2025-09-26", "close": 39.65, "volume": 3257205.0}, {"date": "2025-09-29", "close": 40.15, "volume": 2533697.0}, {"date": "2025-09-30", "close": 39.51, "volume": 4168557.0}, {"date": "2025-10-01", "close": 38.94, "volume": 2506721.0}, {"date": "2025-10-02", "close": 39.9, "volume": 4086710.0}, {"date": "2025-10-03", "close": 41.41, "volume": 5825269.0}, {"date": "2025-10-06", "close": 43.26, "volume": 5110878.0}, {"date": "2025-10-07", "close": 42.79, "volume": 3621641.0}, {"date": "2025-10-08", "close": 45.87, "volume": 9245017.0}, {"date": "2025-10-09", "close": 44.76, "volume": 8005988.0}, {"date": "2025-10-10", "close": 42.37, "volume": 5679223.0}, {"date": "2025-10-13", "close": 42.73, "volume": 3431203.0}, {"date": "2025-10-14", "close": 43.66, "volume": 3020274.0}, {"date": "2025-10-15", "close": 44.2, "volume": 2990239.0}, {"date": "2025-10-16", "close": 47.04, "volume": 5966482.0}, {"date": "2025-10-17", "close": 47.04, "volume": 5133670.0}, {"date": "2025-10-20", "close": 47.57, "volume": 3642659.0}, {"date": "2025-10-21", "close": 47.46, "volume": 4009917.0}, {"date": "2025-10-22", "close": 47.39, "volume": 6220068.0}, {"date": "2025-10-23", "close": 44.01, "volume": 11303450.0}, {"date": "2025-10-24", "close": 45.33, "volume": 5108924.0}, {"date": "2025-10-27", "close": 45.1, "volume": 4112238.0}, {"date": "2025-10-28", "close": 43.76, "volume": 3109136.0}, {"date": "2025-10-29", "close": 44.49, "volume": 4060186.0}, {"date": "2025-10-30", "close": 43.53, "volume": 5362610.0}, {"date": "2025-10-31", "close": 45.12, "volume": 4505985.0}, {"date": "2025-11-03", "close": 43.88, "volume": 3019222.0}, {"date": "2025-11-04", "close": 44.79, "volume": 2542655.0}, {"date": "2025-11-05", "close": 44.58, "volume": 2181310.0}, {"date": "2025-11-06", "close": 44.34, "volume": 2074929.0}, {"date": "2025-11-07", "close": 46.32, "volume": 2888684.0}, {"date": "2025-11-10", "close": 45.81, "volume": 2770750.0}, {"date": "2025-11-11", "close": 44.34, "volume": 4068517.0}, {"date": "2025-11-12", "close": 44.81, "volume": 2522396.0}, {"date": "2025-11-13", "close": 43.92, "volume": 2219060.0}, {"date": "2025-11-14", "close": 42.97, "volume": 2227957.0}, {"date": "2025-11-17", "close": 41.85, "volume": 3044226.0}, {"date": "2025-11-18", "close": 41.93, "volume": 2428415.0}, {"date": "2025-11-19", "close": 41.73, "volume": 2342171.0}, {"date": "2025-11-20", "close": 41.68, "volume": 2419920.0}, {"date": "2025-11-21", "close": 44.17, "volume": 3730930.0}, {"date": "2025-11-24", "close": 44.41, "volume": 2423159.0}, {"date": "2025-11-25", "close": 45.44, "volume": 2243307.0}, {"date": "2025-11-26", "close": 45.8, "volume": 1737364.0}, {"date": "2025-11-28", "close": 45.8, "volume": 1034343.0}, {"date": "2025-12-01", "close": 47.34, "volume": 3105572.0}, {"date": "2025-12-02", "close": 48.84, "volume": 4381177.0}, {"date": "2025-12-03", "close": 50.72, "volume": 5467113.0}, {"date": "2025-12-04", "close": 50.93, "volume": 3469279.0}, {"date": "2025-12-05", "close": 51.3, "volume": 2965907.0}, {"date": "2025-12-08", "close": 51.01, "volume": 3187972.0}, {"date": "2025-12-09", "close": 49.78, "volume": 4409091.0}, {"date": "2025-12-10", "close": 51.51, "volume": 4269950.0}, {"date": "2025-12-11", "close": 52.49, "volume": 4112576.0}, {"date": "2025-12-12", "close": 53.22, "volume": 4726392.0}, {"date": "2025-12-15", "close": 53.2, "volume": 5473199.0}, {"date": "2025-12-16", "close": 53.45, "volume": 3495212.0}, {"date": "2025-12-17", "close": 52.66, "volume": 2389634.0}, {"date": "2025-12-18", "close": 52.6, "volume": 3205100.0}, {"date": "2025-12-19", "close": 52.36, "volume": 3592386.0}, {"date": "2025-12-22", "close": 53.45, "volume": 2205183.0}, {"date": "2025-12-23", "close": 53.61, "volume": 2299623.0}, {"date": "2025-12-24", "close": 53.57, "volume": 537864.0}, {"date": "2025-12-26", "close": 53.29, "volume": 948702.0}, {"date": "2025-12-29", "close": 53.26, "volume": 1545490.0}, {"date": "2025-12-30", "close": 52.6, "volume": 1112715.0}, {"date": "2025-12-31", "close": 52.28, "volume": 1608097.0}, {"date": "2026-01-02", "close": 52.23, "volume": 2375775.0}, {"date": "2026-01-05", "close": 54.05, "volume": 3121934.0}, {"date": "2026-01-06", "close": 55.04, "volume": 3986876.0}, {"date": "2026-01-07", "close": 55.14, "volume": 4285200.0}, {"date": "2026-01-08", "close": 56.86, "volume": 5036746.0}, {"date": "2026-01-09", "close": 57.18, "volume": 3780684.0}, {"date": "2026-01-12", "close": 56.75, "volume": 2270420.0}, {"date": "2026-01-13", "close": 57.09, "volume": 1825146.0}, {"date": "2026-01-14", "close": 57.17, "volume": 2773310.0}, {"date": "2026-01-15", "close": 57.51, "volume": 2457341.0}, {"date": "2026-01-16", "close": 56.65, "volume": 2785948.0}, {"date": "2026-01-20", "close": 55.07, "volume": 3275039.0}, {"date": "2026-01-21", "close": 57.93, "volume": 6659608.0}, {"date": "2026-01-22", "close": 59.44, "volume": 7382233.0}, {"date": "2026-01-23", "close": 56.95, "volume": 5723251.0}, {"date": "2026-01-26", "close": 56.27, "volume": 2948539.0}, {"date": "2026-01-27", "close": 54.9, "volume": 2766218.0}, {"date": "2026-01-28", "close": 55.57, "volume": 2461618.0}, {"date": "2026-01-29", "close": 55.82, "volume": 1942726.0}, {"date": "2026-01-30", "close": 55.1, "volume": 1713116.0}, {"date": "2026-02-02", "close": 59.16, "volume": 6613125.0}, {"date": "2026-02-03", "close": 59.75, "volume": 4442006.0}, {"date": "2026-02-04", "close": 60.16, "volume": 3875554.0}, {"date": "2026-02-05", "close": 59.16, "volume": 3309392.0}, {"date": "2026-02-06", "close": 60.17, "volume": 3265910.0}, {"date": "2026-02-09", "close": 59.22, "volume": 2533176.0}, {"date": "2026-02-10", "close": 60.05, "volume": 2121518.0}, {"date": "2026-02-11", "close": 60.26, "volume": 3191257.0}, {"date": "2026-02-12", "close": 59.9, "volume": 5909022.0}, {"date": "2026-02-13", "close": 59.55, "volume": 2650601.0}, {"date": "2026-02-17", "close": 59.88, "volume": 2184187.0}, {"date": "2026-02-18", "close": 59.35, "volume": 2367876.0}, {"date": "2026-02-19", "close": 59.2, "volume": 3318466.0}, {"date": "2026-02-20", "close": 61.7, "volume": 3823252.0}, {"date": "2026-02-23", "close": 59.2, "volume": 2078017.0}, {"date": "2026-02-24", "close": 60.23, "volume": 2338173.0}, {"date": "2026-02-25", "close": 58.72, "volume": 1897215.0}, {"date": "2026-02-26", "close": 61.7, "volume": 3721627.0}, {"date": "2026-02-27", "close": 62.92, "volume": 3471137.0}, {"date": "2026-03-02", "close": 62.25, "volume": 2282819.0}, {"date": "2026-03-03", "close": 61.61, "volume": 2179317.0}, {"date": "2026-03-04", "close": 63.5, "volume": 3120320.0}, {"date": "2026-03-05", "close": 61.01, "volume": 2659624.0}, {"date": "2026-03-06", "close": 56.87, "volume": 3520100.0}, {"date": "2026-03-09", "close": 57.75, "volume": 3770948.0}, {"date": "2026-03-10", "close": 57.32, "volume": 2819475.0}, {"date": "2026-03-11", "close": 55.73, "volume": 2118451.0}, {"date": "2026-03-12", "close": 52.01, "volume": 4638376.0}, {"date": "2026-03-13", "close": 51.93, "volume": 5082062.0}, {"date": "2026-03-16", "close": 53.15, "volume": 3146350.0}, {"date": "2026-03-17", "close": 52.38, "volume": 2714847.0}, {"date": "2026-03-18", "close": 52.9, "volume": 4599063.0}, {"date": "2026-03-19", "close": 53.37, "volume": 2697370.0}, {"date": "2026-03-20", "close": 53.28, "volume": 3163009.0}, {"date": "2026-03-23", "close": 54.17, "volume": 3278396.0}, {"date": "2026-03-24", "close": 55.01, "volume": 3489341.0}, {"date": "2026-03-25", "close": 56.34, "volume": 3065238.0}, {"date": "2026-03-26", "close": 55.51, "volume": 2734614.0}, {"date": "2026-03-27", "close": 55.55, "volume": 2848449.0}, {"date": "2026-03-30", "close": 55.46, "volume": 2112300.0}, {"date": "2026-03-31", "close": 57.58, "volume": 3092258.0}, {"date": "2026-04-01", "close": 57.58, "volume": 2768030.0}, {"date": "2026-04-02", "close": 58.6, "volume": 2025915.0}, {"date": "2026-04-06", "close": 59.75, "volume": 1963129.0}, {"date": "2026-04-07", "close": 59.52, "volume": 2763959.0}, {"date": "2026-04-08", "close": 62.47, "volume": 4318136.0}, {"date": "2026-04-09", "close": 61.32, "volume": 3691492.0}, {"date": "2026-04-10", "close": 61.8, "volume": 2810858.0}, {"date": "2026-04-13", "close": 61.84, "volume": 2292484.0}, {"date": "2026-04-14", "close": 61.99, "volume": 2684568.0}, {"date": "2026-04-15", "close": 61.56, "volume": 2521782.0}, {"date": "2026-04-16", "close": 64.33, "volume": 4240851.0}, {"date": "2026-04-17", "close": 64.42, "volume": 4644226.0}, {"date": "2026-04-20", "close": 65.55, "volume": 1866981.0}, {"date": "2026-04-21", "close": 64.86, "volume": 2658179.0}, {"date": "2026-04-22", "close": 63.98, "volume": 2690353.0}, {"date": "2026-04-23", "close": 65.77, "volume": 4301092.0}, {"date": "2026-04-24", "close": 65.2, "volume": 2338063.0}, {"date": "2026-04-27", "close": 64.69, "volume": 2440283.0}, {"date": "2026-04-28", "close": 65.53, "volume": 2068011.0}, {"date": "2026-04-29", "close": 63.36, "volume": 3246430.0}, {"date": "2026-04-30", "close": 64.9, "volume": 2298589.0}, {"date": "2026-05-01", "close": 64.0, "volume": 2478568.0}, {"date": "2026-05-04", "close": 62.14, "volume": 3423141.0}, {"date": "2026-05-05", "close": 61.62, "volume": 7038458.0}, {"date": "2026-05-06", "close": 64.27, "volume": 12803350.0}, {"date": "2026-05-07", "close": 63.44, "volume": 3940439.0}, {"date": "2026-05-08", "close": 64.05, "volume": 2020120.0}, {"date": "2026-05-11", "close": 61.92, "volume": 4117170.0}, {"date": "2026-05-12", "close": 59.9, "volume": 3590647.0}, {"date": "2026-05-13", "close": 59.77, "volume": 3734842.0}, {"date": "2026-05-14", "close": 68.03, "volume": 14722730.0}, {"date": "2026-05-15", "close": 69.06, "volume": 5276611.0}, {"date": "2026-05-18", "close": 69.27, "volume": 3731951.0}, {"date": "2026-05-19", "close": 68.37, "volume": 3306351.0}, {"date": "2026-05-20", "close": 71.0, "volume": 5420704.0}, {"date": "2026-05-21", "close": 70.25, "volume": 5058405.0}, {"date": "2026-05-22", "close": 70.12, "volume": 2734193.0}, {"date": "2026-05-26", "close": 72.93, "volume": 3065033.0}, {"date": "2026-05-27", "close": 74.18, "volume": 3716059.0}, {"date": "2026-05-28", "close": 75.02, "volume": 5498377.0}, {"date": "2026-05-29", "close": 75.63, "volume": 6050722.0}, {"date": "2026-06-01", "close": 77.92, "volume": 3663471.0}, {"date": "2026-06-02", "close": 77.62, "volume": 3279877.0}, {"date": "2026-06-03", "close": 78.27, "volume": 2687386.0}, {"date": "2026-06-04", "close": 78.57, "volume": 4654997.0}, {"date": "2026-06-05", "close": 78.57, "volume": 4372673.0}, {"date": "2026-06-08", "close": 80.71, "volume": 7647339.0}, {"date": "2026-06-09", "close": 80.35, "volume": 4576349.0}, {"date": "2026-06-10", "close": 79.25, "volume": 5292932.0}, {"date": "2026-06-11", "close": 82.45, "volume": 3989704.0}, {"date": "2026-06-12", "close": 81.54, "volume": 3222495.0}, {"date": "2026-06-15", "close": 79.25, "volume": 4326215.0}, {"date": "2026-06-16", "close": 77.34, "volume": 5164738.0}, {"date": "2026-06-17", "close": 73.01, "volume": 9043482.0}, {"date": "2026-06-18", "close": 74.15, "volume": 7215404.0}, {"date": "2026-06-22", "close": 75.4, "volume": 4078433.0}, {"date": "2026-06-23", "close": 74.0, "volume": 3616278.0}, {"date": "2026-06-24", "close": 74.52, "volume": 3651061.0}, {"date": "2026-06-25", "close": 77.07, "volume": 3958418.0}, {"date": "2026-06-26", "close": 76.61, "volume": 4167658.0}, {"date": "2026-06-29", "close": 78.18, "volume": 3337575.0}, {"date": "2026-06-30", "close": 77.87, "volume": 3445684.0}, {"date": "2026-07-01", "close": 77.37, "volume": 2776822.0}, {"date": "2026-07-02", "close": 76.35, "volume": 3234782.0}, {"date": "2026-07-06", "close": 74.81, "volume": 2009992.0}, {"date": "2026-07-07", "close": 74.34, "volume": 2945014.0}, {"date": "2026-07-08", "close": 74.98, "volume": 3411640.0}, {"date": "2026-07-09", "close": 77.17, "volume": 2932667.0}, {"date": "2026-07-10", "close": 75.19, "volume": 4104637.0}, {"date": "2026-07-13", "close": 74.33, "volume": 6542435.0}, {"date": "2026-07-14", "close": 75.22, "volume": 2646579.0}, {"date": "2026-07-15", "close": 73.57, "volume": 2960418.0}, {"date": "2026-07-16", "close": 77.32, "volume": 6299233.0}, {"date": "2026-07-17", "close": 76.68, "volume": 3733435.0}, {"date": "2026-07-20", "close": 75.65, "volume": 2781896.0}, {"date": "2026-07-21", "close": 76.71, "volume": 2523305.0}, {"date": "2026-07-22", "close": 76.04, "volume": 2507635.0}, {"date": "2026-07-23", "close": 72.33, "volume": 8677954.0}, {"date": "2026-07-24", "close": 72.5, "volume": 4614614.0}, {"date": "2026-07-27", "close": 70.73, "volume": 6263526.0}, {"date": "2026-07-28", "close": 70.16, "volume": 5346707.0}, {"date": "2026-07-29", "close": 71.04, "volume": 5464285.0}, {"date": "2026-07-30", "close": 69.8, "volume": 5837795.0}, {"date": "2026-07-31", "close": 69.53, "volume": 4570095.0}, {"date": "2026-08-03", "close": 68.42, "volume": 3691547.0}, {"date": "2026-08-04", "close": 71.62, "volume": 3680930.0}, {"date": "2026-08-05", "close": 70.81, "volume": 2650625.0}, {"date": "2026-08-06", "close": 69.28, "volume": 2096480.0}, {"date": "2026-08-07", "close": 70.02, "volume": 3259790.0}], "refreshing": true}