{"ticker": "PCAR", "overview": {"cik": "75362", "ticker": "PCAR", "name": "PACCAR INC", "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "sic": "3711", "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007644", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007643", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007642", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007641", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007640", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007639", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007638", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007637", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007636", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006891", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006890", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006889", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006888", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000782", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000781", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000780", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000779", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323642", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318918", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006303", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006302", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006301", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006300", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001193125-26-281017", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001225208-26-005847", "price_sensitive": false}]}, "description": "PACCAR INC trades as PCAR on the NASDAQ and is registered in the United States, classified under Motor Vehicles & Passenger Car Bodies (SIC 3711). Privy Trades holds 38 insider filings for the company, in July 2026. Across those, 4 insiders disclosed 4 sales totalling $7.57M. The most recent filing on record is dated 2 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 7565584.794999999, "net": -7565584.794999999, "insiders": 4, "first_date": "2026-07-31", "last_date": "2026-07-31"}, "metrics": {"ticker": "PCAR", "has_prices": true, "as_of": "2026-08-07", "last": 133.11, "prev_close": 132.06, "change": 1.0500000000000114, "change_pct": 0.007950931394820622, "session_volume": 3114714.0, "vwap_5": 133.53523348457696, "vwap_20": 131.3607866602848, "vwap_60": 122.46194162021959, "vwap_250": 114.26713748157538, "high_52w": 138.21, "low_52w": 94.15, "avg_volume_20": 3912741.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007680", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "William Lance Walters", "who_key": "Walters William Lance", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9151.07877, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127540/000122520826007680/0001225208-26-007680-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007681", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Michael K. Walton", "who_key": "WALTON MICHAEL K", "role": "VICE PRESIDENT/GENERAL COUNSEL", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2386.17594, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1819549/000122520826007681/0001225208-26-007681-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007671", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "R. Preston Feight", "who_key": "FEIGHT R PRESTON", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6165.00027, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1664294/000122520826007671/0001225208-26-007671-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007672", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Brice J. Poplawski", "who_key": "Poplawski Brice J", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6420.61836, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1978435/000122520826007672/0001225208-26-007672-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007673", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Laura J. Bloch", "who_key": "Bloch Laura J", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 868.1000399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2050054/000122520826007673/0001225208-26-007673-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007674", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Paulo Henrique Bolgar", "who_key": "Bolgar Paulo Henrique", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 317.66013, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1936490/000122520826007674/0001225208-26-007674-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007675", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Craig R. Gryniewicz", "who_key": "Gryniewicz Craig R", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2636.7867, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2052486/000122520826007675/0001225208-26-007675-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007676", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Kevin D. Baney", "who_key": "BANEY KEVIN D", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2109.30723, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1784603/000122520826007676/0001225208-26-007676-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007677", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Mark C. Pigott", "who_key": "PIGOTT MARK C", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 61220.59362, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191930/000122520826007677/0001225208-26-007677-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007678", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "John N. Rich", "who_key": "Rich John N", "role": "V.P. & CHIEF TECH. OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 460.91862, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "C-suite exec files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1853330/000122520826007678/0001225208-26-007678-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007636", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Pierre R. Breber", "who_key": "Breber Pierre R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594960/000122520826007636/0001225208-26-007636-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007637", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Alison J. Carnwath", "who_key": "CARNWATH ALISON J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339413/000122520826007637/0001225208-26-007637-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007638", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Kirk S. Hachigian", "who_key": "HACHIGIAN KIRK S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1210484/000122520826007638/0001225208-26-007638-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007639", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Barbara B. Hulit", "who_key": "Hulit Barbara B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1682154/000122520826007639/0001225208-26-007639-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007640", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "John Pigott", "who_key": "Pigott John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1318907/000122520826007640/0001225208-26-007640-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007641", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Luiz Antonio Dos Santos Pretti", "who_key": "Pretti Luiz Antonio Dos Santos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2034202/000122520826007641/0001225208-26-007641-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007642", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Sreeganesh Ramaswamy", "who_key": "RAMASWAMY SREEGANESH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1795545/000122520826007642/0001225208-26-007642-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007643", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Dietmar A. Scheiter", "who_key": "Scheiter Dietmar A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131218/000122520826007643/0001225208-26-007643-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-007644", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Mark A. Schulz", "who_key": "SCHULZ MARK A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "Director files routine paperwork on PCAR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1190854/000122520826007644/0001225208-26-007644-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0001225208-26-006889", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "William Lance Walters", "who_key": "Walters William Lance", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 133500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President sells $134K of PCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2127540/000122520826006889/0001225208-26-006889-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001225208-26-006890", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Brice J. Poplawski", "who_key": "Poplawski Brice J", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 261025.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CFO trims $261K of PCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1978435/000122520826006890/0001225208-26-006890-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001225208-26-006891", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Paulo Henrique Bolgar", "who_key": "Bolgar Paulo Henrique", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 387908.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "President sells $388K of PCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1936490/000122520826006891/0001225208-26-006891-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "0001225208-26-006888", "src": "INSIDERS", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "R. Preston Feight", "who_key": "FEIGHT R PRESTON", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6783151.494999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "CEO offloads $6.8M of PCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/1664294/000122520826006888/0001225208-26-006888-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136299}, {"id": "13DG-0002100119-26-000907", "src": "13DG", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Paccar Inc", "who_key": "PACCAR INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "PACCAR INC takes a 7.5% passive stake in PCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/75362/0002100119-26-000907-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-431", "src": "CONGRESS", "ticker": "PCAR", "cik": "", "company": "PACCAR INC", "company_raw": "PACCAR Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys PCAR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "13DG-0000102909-26-002069", "src": "13DG", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Paccar Inc", "who_key": "PACCAR INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "PACCAR INC adjusts its stake in PCAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75362/0000102909-26-002069-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2025-20030868-T9", "src": "CONGRESS", "ticker": "PCAR", "cik": "", "company": "PACCAR INC", "company_raw": "here are no\ncapital gains on this sale.\nSP PACCAR Inc. - Common Stock", "who": "Hon. Adam Smith", "who_key": "Hon. Adam Smith", "role": "House \u00b7 WA09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Adam Smith trims PCAR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030868.pdf", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650379}, {"id": "HOUSE-2025-20030291-T85", "src": "CONGRESS", "ticker": "PCAR", "cik": "", "company": "PACCAR INC", "company_raw": "$200?\nS O: JP Morgan Brokerage Account #4\nPACCAR Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan files a buy in PCAR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826059}, {"id": "HOUSE-2025-20024346-T68", "src": "CONGRESS", "ticker": "PCAR", "cik": "", "company": "PACCAR INC", "company_raw": "S: New\nS O: Joint Ownership LPL Account\nJT PACCAR Inc. - Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Rob Bresnahan dumps PCAR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf", "trade_date": "2025-01-13", "timestamp": "2025-01-13", "mins": 948459}, {"id": "HOUSE-2023-20023816-T71", "src": "CONGRESS", "ticker": "PCAR", "cik": "", "company": "PACCAR INC", "company_raw": "3$1,001 - $15,000\nF S: New\nS O: Morgan Stanley IRA - X141\nPACCAR Inc.", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lois Frankel sells PCAR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658379}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000907", "src": "13DG", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Paccar Inc", "who_key": "PACCAR INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "PACCAR INC takes a 7.5% passive stake in PCAR", "source_url": "https://www.sec.gov/Archives/edgar/data/75362/0002100119-26-000907-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0000102909-26-002069", "src": "13DG", "ticker": "PCAR", "cik": "75362", "company": "PACCAR INC", "company_raw": "PACCAR INC", "who": "Paccar Inc", "who_key": "PACCAR INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Motor Vehicles & Passenger Car Bodies", "country": "United States", "headline": "PACCAR INC adjusts its stake in PCAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75362/0000102909-26-002069-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "PACCAR Inc. - Common Stock", "new_value": "PACCAR INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000075362", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000075362", "applied": 1, "detected_at": "2026-10-26T18:53:27.463427"}]}, "key_people": [{"who": "R. Preston Feight", "who_key": "FEIGHT R PRESTON", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6783151.494999999, "net": -6783151.494999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6783151.494999999, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664294/000122520826006888/0001225208-26-006888-index.htm"}], "latest": {"action": "SELL", "amount": 6783151.494999999, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1664294/000122520826006888/0001225208-26-006888-index.htm"}}, {"who": "Paulo Henrique Bolgar", "who_key": "Bolgar Paulo Henrique", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 387908.3, "net": -387908.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 387908.3, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936490/000122520826006891/0001225208-26-006891-index.htm"}], "latest": {"action": "SELL", "amount": 387908.3, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1936490/000122520826006891/0001225208-26-006891-index.htm"}}, {"who": "Brice J. Poplawski", "who_key": "Poplawski Brice J", "role": "Sr. Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 261025.0, "net": -261025.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261025.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978435/000122520826006890/0001225208-26-006890-index.htm"}], "latest": {"action": "SELL", "amount": 261025.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1978435/000122520826006890/0001225208-26-006890-index.htm"}}, {"who": "William Lance Walters", "who_key": "Walters William Lance", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 133500.0, "net": -133500.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 133500.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127540/000122520826006889/0001225208-26-006889-index.htm"}], "latest": {"action": "SELL", "amount": 133500.0, "date": "2026-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2127540/000122520826006889/0001225208-26-006889-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 3003.0, "net": -1001.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2015-07-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/24deb6c7-36d1-4688-96ec-8116e867d18f/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9cc0fe86-0656-415d-936a-dd4259c51b54/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-05-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d16a03dd-c7ee-4bf8-b760-bccb5d5677c2/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-11-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/"}, {"action": "BUY", "amount": 1001.0, "date": "2014-11-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/332020b5-647b-49c1-afa2-7be502f72c34/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2015-07-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/24deb6c7-36d1-4688-96ec-8116e867d18f/"}}, {"who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-09-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20024346.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007644", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007643", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007642", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007641", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007640", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007639", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007638", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007637", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001225208-26-007636", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006891", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006890", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006889", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001225208-26-006888", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000782", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000781", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000780", "price_sensitive": false}, {"form": "144", "date": "2026-07-31", "title": "Notice of proposed sale", "accession": "0001921094-26-000779", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001193125-26-323642", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001193125-26-318918", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006303", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006302", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006301", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001225208-26-006300", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0001193125-26-281017", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001225208-26-005847", "price_sensitive": false}], "performance": {"ticker": "PCAR", "has_prices": true, "summary": {"n": 6, "avg": 1.1338882743126433, "win_rate": 1.0, "best": 2.4353893363821957, "worst": 0.18057649667405776, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 112.75, "return": 0.18057649667405776}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 86.4, "return": 0.540625}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-09-07", "score": 0.0, "ref_price": 83.05, "return": 0.6027694160144493}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-09-06", "score": 0.0, "ref_price": 82.75, "return": 0.6085800604229609}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-11-25", "score": 0.0, "ref_price": 38.7467, "return": 2.4353893363821957}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-11-25", "score": 0.0, "ref_price": 38.7467, "return": 2.4353893363821957}]}, "price_series": [{"date": "2016-08-08", "close": 38.7467, "volume": 1684120.0}, {"date": "2016-08-09", "close": 38.6267, "volume": 2012095.0}, {"date": "2016-08-10", "close": 38.48, "volume": 2050039.0}, {"date": "2016-08-11", "close": 38.6, "volume": 1439896.0}, {"date": "2016-08-12", "close": 38.4733, "volume": 1789074.0}, {"date": "2016-08-15", "close": 39.22, "volume": 3439009.0}, {"date": "2016-08-16", "close": 39.2533, "volume": 3949465.0}, {"date": "2016-08-17", "close": 39.3867, "volume": 2326800.0}, {"date": "2016-08-18", "close": 39.6933, "volume": 2371986.0}, {"date": "2016-08-19", "close": 39.9467, "volume": 3672106.0}, {"date": "2016-08-22", "close": 39.94, "volume": 2535844.0}, {"date": "2016-08-23", "close": 40.0133, "volume": 1714032.0}, {"date": "2016-08-24", "close": 39.8333, "volume": 1795456.0}, {"date": "2016-08-25", "close": 39.9533, "volume": 1275838.0}, {"date": "2016-08-26", "close": 39.9, "volume": 1783716.0}, {"date": "2016-08-29", "close": 40.1867, "volume": 1661817.0}, {"date": "2016-08-30", "close": 40.3333, "volume": 2502028.0}, {"date": "2016-08-31", "close": 39.8933, "volume": 1831578.0}, {"date": "2016-09-01", "close": 39.7, "volume": 2800425.0}, {"date": "2016-09-02", "close": 39.4733, "volume": 3787276.0}, {"date": "2016-09-06", "close": 38.56, "volume": 6079753.0}, {"date": "2016-09-07", "close": 38.3267, "volume": 7501228.0}, {"date": "2016-09-08", "close": 38.32, "volume": 4197633.0}, {"date": "2016-09-09", "close": 37.4067, "volume": 3437139.0}, {"date": "2016-09-12", "close": 38.1133, "volume": 3421498.0}, {"date": "2016-09-13", "close": 37.5733, "volume": 2502019.0}, {"date": "2016-09-14", "close": 37.8267, "volume": 2299165.0}, {"date": "2016-09-15", "close": 37.9533, "volume": 4128081.0}, {"date": "2016-09-16", "close": 37.7133, "volume": 4818493.0}, {"date": "2016-09-19", "close": 37.7867, "volume": 2514235.0}, {"date": "2016-09-20", "close": 38.1867, "volume": 4892169.0}, {"date": "2016-09-21", "close": 38.52, "volume": 3120753.0}, {"date": "2016-09-22", "close": 38.9667, "volume": 2456164.0}, {"date": "2016-09-23", "close": 38.62, "volume": 2156115.0}, {"date": "2016-09-26", "close": 38.1267, "volume": 1997883.0}, {"date": "2016-09-27", "close": 38.2533, "volume": 2252098.0}, {"date": "2016-09-28", "close": 39.0067, "volume": 1877805.0}, {"date": "2016-09-29", "close": 38.5933, "volume": 2136913.0}, {"date": "2016-09-30", "close": 39.1867, "volume": 3250053.0}, {"date": "2016-10-03", "close": 39.18, "volume": 1477216.0}, {"date": "2016-10-04", "close": 39.3933, "volume": 2882095.0}, {"date": "2016-10-05", "close": 39.88, "volume": 1823737.0}, {"date": "2016-10-06", "close": 39.84, "volume": 1626259.0}, {"date": "2016-10-07", "close": 39.3533, "volume": 2345823.0}, {"date": "2016-10-10", "close": 39.0067, "volume": 1720590.0}, {"date": "2016-10-11", "close": 38.2867, "volume": 3275359.0}, {"date": "2016-10-12", "close": 38.3, "volume": 3425526.0}, {"date": "2016-10-13", "close": 37.7933, "volume": 2290224.0}, {"date": "2016-10-14", "close": 37.88, "volume": 1626198.0}, {"date": "2016-10-17", "close": 37.8733, "volume": 1479192.0}, {"date": "2016-10-18", "close": 37.9467, "volume": 2279092.0}, {"date": "2016-10-19", "close": 37.9667, "volume": 2128089.0}, {"date": "2016-10-20", "close": 37.7533, "volume": 2355247.0}, {"date": "2016-10-21", "close": 37.66, "volume": 3086967.0}, {"date": "2016-10-24", "close": 37.56, "volume": 3409560.0}, {"date": "2016-10-25", "close": 36.5333, "volume": 7050748.0}, {"date": "2016-10-26", "close": 36.84, "volume": 4064349.0}, {"date": "2016-10-27", "close": 36.8533, "volume": 3195996.0}, {"date": "2016-10-28", "close": 36.9267, "volume": 3926695.0}, {"date": "2016-10-31", "close": 36.6133, "volume": 3709225.0}, {"date": "2016-11-01", "close": 36.4, "volume": 2459829.0}, {"date": "2016-11-02", "close": 36.3533, "volume": 3311595.0}, {"date": "2016-11-03", "close": 36.0933, "volume": 3034264.0}, {"date": "2016-11-04", "close": 36.3467, "volume": 3425200.0}, {"date": "2016-11-07", "close": 37.1733, "volume": 2701321.0}, {"date": "2016-11-08", "close": 37.04, "volume": 2445445.0}, {"date": "2016-11-09", "close": 38.64, "volume": 4124872.0}, {"date": "2016-11-10", "close": 40.22, "volume": 6559420.0}, {"date": "2016-11-11", "close": 39.4467, "volume": 3692053.0}, {"date": "2016-11-14", "close": 39.7, "volume": 3293668.0}, {"date": "2016-11-15", "close": 40.42, "volume": 3424918.0}, {"date": "2016-11-16", "close": 40.2, "volume": 2714187.0}, {"date": "2016-11-17", "close": 40.0133, "volume": 2301288.0}, {"date": "2016-11-18", "close": 39.8533, "volume": 2049718.0}, {"date": "2016-11-21", "close": 40.0933, "volume": 1862247.0}, {"date": "2016-11-22", "close": 40.5, "volume": 2304253.0}, {"date": "2016-11-23", "close": 41.32, "volume": 2939902.0}, {"date": "2016-11-25", "close": 41.3333, "volume": 1075504.0}, {"date": "2016-11-28", "close": 40.6667, "volume": 2227773.0}, {"date": "2016-11-29", "close": 40.8467, "volume": 2931252.0}, {"date": "2016-11-30", "close": 41.4333, "volume": 3319656.0}, {"date": "2016-12-01", "close": 42.0267, "volume": 3316392.0}, {"date": "2016-12-02", "close": 42.0667, "volume": 2695828.0}, {"date": "2016-12-05", "close": 43.6067, "volume": 5581482.0}, {"date": "2016-12-06", "close": 42.9533, "volume": 5367895.0}, {"date": "2016-12-07", "close": 45.0867, "volume": 5486728.0}, {"date": "2016-12-08", "close": 45.38, "volume": 4640136.0}, {"date": "2016-12-09", "close": 45.12, "volume": 5729034.0}, {"date": "2016-12-12", "close": 44.7333, "volume": 2873355.0}, {"date": "2016-12-13", "close": 44.78, "volume": 3587470.0}, {"date": "2016-12-14", "close": 43.8067, "volume": 2624382.0}, {"date": "2016-12-15", "close": 43.58, "volume": 4290832.0}, {"date": "2016-12-16", "close": 43.4, "volume": 4812993.0}, {"date": "2016-12-19", "close": 43.4733, "volume": 2119618.0}, {"date": "2016-12-20", "close": 43.8, "volume": 2561947.0}, {"date": "2016-12-21", "close": 43.5733, "volume": 2254588.0}, {"date": "2016-12-22", "close": 43.4267, "volume": 1570348.0}, {"date": "2016-12-23", "close": 43.62, "volume": 1711281.0}, {"date": "2016-12-27", "close": 43.7533, "volume": 784116.0}, {"date": "2016-12-28", "close": 43.3067, "volume": 1777336.0}, {"date": "2016-12-29", "close": 42.9133, "volume": 1700337.0}, {"date": "2016-12-30", "close": 42.6, "volume": 3184834.0}, {"date": "2017-01-03", "close": 43.5467, "volume": 3173692.0}, {"date": "2017-01-04", "close": 44.1467, "volume": 3672645.0}, {"date": "2017-01-05", "close": 43.4267, "volume": 2487375.0}, {"date": "2017-01-06", "close": 43.92, "volume": 2611552.0}, {"date": "2017-01-09", "close": 43.38, "volume": 2225532.0}, {"date": "2017-01-10", "close": 44.1667, "volume": 3052812.0}, {"date": "2017-01-11", "close": 44.5333, "volume": 2403036.0}, {"date": "2017-01-12", "close": 44.22, "volume": 2220949.0}, {"date": "2017-01-13", "close": 45.0133, "volume": 2269158.0}, {"date": "2017-01-17", "close": 44.6133, "volume": 1857832.0}, {"date": "2017-01-18", "close": 44.2067, "volume": 3680830.0}, {"date": "2017-01-19", "close": 43.8267, "volume": 3102301.0}, {"date": "2017-01-20", "close": 44.0, "volume": 2820925.0}, {"date": "2017-01-23", "close": 43.6467, "volume": 3534793.0}, {"date": "2017-01-24", "close": 44.4667, "volume": 2458614.0}, {"date": "2017-01-25", "close": 45.6, "volume": 3442941.0}, {"date": "2017-01-26", "close": 45.3867, "volume": 2421526.0}, {"date": "2017-01-27", "close": 45.06, "volume": 2401782.0}, {"date": "2017-01-30", "close": 45.08, "volume": 5441374.0}, {"date": "2017-01-31", "close": 44.8733, "volume": 9478581.0}, {"date": "2017-02-01", "close": 45.7533, "volume": 4588155.0}, {"date": "2017-02-02", "close": 45.06, "volume": 2813623.0}, {"date": "2017-02-03", "close": 45.66, "volume": 2971743.0}, {"date": "2017-02-06", "close": 45.38, "volume": 2423098.0}, {"date": "2017-02-07", "close": 45.0867, "volume": 1855788.0}, {"date": "2017-02-08", "close": 44.56, "volume": 2867358.0}, {"date": "2017-02-09", "close": 45.46, "volume": 3205866.0}, {"date": "2017-02-10", "close": 45.82, "volume": 2849412.0}, {"date": "2017-02-13", "close": 46.58, "volume": 2752740.0}, {"date": "2017-02-14", "close": 46.7133, "volume": 3009936.0}, {"date": "2017-02-15", "close": 46.5333, "volume": 2124360.0}, {"date": "2017-02-16", "close": 45.8133, "volume": 2239456.0}, {"date": "2017-02-17", "close": 45.9, "volume": 2183055.0}, {"date": "2017-02-21", "close": 45.8467, "volume": 2805991.0}, {"date": "2017-02-22", "close": 45.36, "volume": 2130565.0}, {"date": "2017-02-23", "close": 44.96, "volume": 2043445.0}, {"date": "2017-02-24", "close": 44.9467, "volume": 2469877.0}, {"date": "2017-02-27", "close": 45.0733, "volume": 2621259.0}, {"date": "2017-02-28", "close": 44.54, "volume": 2740683.0}, {"date": "2017-03-01", "close": 46.1267, "volume": 4055361.0}, {"date": "2017-03-02", "close": 44.92, "volume": 4108801.0}, {"date": "2017-03-03", "close": 45.7533, "volume": 3190717.0}, {"date": "2017-03-06", "close": 45.5133, "volume": 2641266.0}, {"date": "2017-03-07", "close": 45.0467, "volume": 2532798.0}, {"date": "2017-03-08", "close": 44.8733, "volume": 2235952.0}, {"date": "2017-03-09", "close": 44.48, "volume": 3430993.0}, {"date": "2017-03-10", "close": 45.14, "volume": 2432295.0}, {"date": "2017-03-13", "close": 45.2467, "volume": 1943110.0}, {"date": "2017-03-14", "close": 44.9, "volume": 1740706.0}, {"date": "2017-03-15", "close": 45.9133, "volume": 2789203.0}, {"date": "2017-03-16", "close": 45.9267, "volume": 2519026.0}, {"date": "2017-03-17", "close": 46.3467, "volume": 7974807.0}, {"date": "2017-03-20", "close": 46.0733, "volume": 3036570.0}, {"date": "2017-03-21", "close": 45.1, "volume": 4333125.0}, {"date": "2017-03-22", "close": 45.02, "volume": 2118090.0}, {"date": "2017-03-23", "close": 45.06, "volume": 2376433.0}, {"date": "2017-03-24", "close": 45.08, "volume": 2149321.0}, {"date": "2017-03-27", "close": 44.3267, "volume": 2493426.0}, {"date": "2017-03-28", "close": 44.7267, "volume": 1750828.0}, {"date": "2017-03-29", "close": 45.1, "volume": 2021596.0}, {"date": "2017-03-30", "close": 45.0933, "volume": 1326945.0}, {"date": "2017-03-31", "close": 44.8, "volume": 2005063.0}, {"date": "2017-04-03", "close": 44.56, "volume": 2283268.0}, {"date": "2017-04-04", "close": 44.4133, "volume": 2480172.0}, {"date": "2017-04-05", "close": 44.5, "volume": 3490153.0}, {"date": "2017-04-06", "close": 44.7733, "volume": 1865769.0}, {"date": "2017-04-07", "close": 44.7733, "volume": 2405875.0}, {"date": "2017-04-10", "close": 45.1, "volume": 2161828.0}, {"date": "2017-04-11", "close": 45.02, "volume": 2297418.0}, {"date": "2017-04-12", "close": 43.7667, "volume": 2766265.0}, {"date": "2017-04-13", "close": 43.0867, "volume": 2836894.0}, {"date": "2017-04-17", "close": 43.56, "volume": 2517415.0}, {"date": "2017-04-18", "close": 42.8, "volume": 3663733.0}, {"date": "2017-04-19", "close": 43.04, "volume": 2922832.0}, {"date": "2017-04-20", "close": 43.92, "volume": 2101600.0}, {"date": "2017-04-21", "close": 43.84, "volume": 3428392.0}, {"date": "2017-04-24", "close": 45.1533, "volume": 4317687.0}, {"date": "2017-04-25", "close": 43.84, "volume": 5924391.0}, {"date": "2017-04-26", "close": 43.56, "volume": 4677127.0}, {"date": "2017-04-27", "close": 44.2733, "volume": 3370882.0}, {"date": "2017-04-28", "close": 44.4867, "volume": 2842801.0}, {"date": "2017-05-01", "close": 44.12, "volume": 2505318.0}, {"date": "2017-05-02", "close": 45.3733, "volume": 3614380.0}, {"date": "2017-05-03", "close": 44.9067, "volume": 2068434.0}, {"date": "2017-05-04", "close": 44.6, "volume": 2263620.0}, {"date": "2017-05-05", "close": 44.6933, "volume": 1668220.0}, {"date": "2017-05-08", "close": 44.2133, "volume": 3205245.0}, {"date": "2017-05-09", "close": 44.1933, "volume": 1877316.0}, {"date": "2017-05-10", "close": 43.98, "volume": 2202640.0}, {"date": "2017-05-11", "close": 42.9133, "volume": 6566977.0}, {"date": "2017-05-12", "close": 42.2467, "volume": 3516672.0}, {"date": "2017-05-15", "close": 42.52, "volume": 2852100.0}, {"date": "2017-05-16", "close": 42.96, "volume": 3501222.0}, {"date": "2017-05-17", "close": 42.2533, "volume": 2972055.0}, {"date": "2017-05-18", "close": 41.5533, "volume": 3341100.0}, {"date": "2017-05-19", "close": 41.8867, "volume": 3522552.0}, {"date": "2017-05-22", "close": 41.92, "volume": 3038511.0}, {"date": "2017-05-23", "close": 41.8733, "volume": 1683666.0}, {"date": "2017-05-24", "close": 41.7933, "volume": 2193240.0}, {"date": "2017-05-25", "close": 41.7933, "volume": 1932568.0}, {"date": "2017-05-26", "close": 41.7533, "volume": 1482091.0}, {"date": "2017-05-30", "close": 41.76, "volume": 1414125.0}, {"date": "2017-05-31", "close": 41.9733, "volume": 2595739.0}, {"date": "2017-06-01", "close": 42.46, "volume": 1995684.0}, {"date": "2017-06-02", "close": 42.1, "volume": 5302723.0}, {"date": "2017-06-05", "close": 41.5467, "volume": 3855252.0}, {"date": "2017-06-06", "close": 42.7467, "volume": 5538406.0}, {"date": "2017-06-07", "close": 42.3, "volume": 2808142.0}, {"date": "2017-06-08", "close": 42.6467, "volume": 2461387.0}, {"date": "2017-06-09", "close": 42.6733, "volume": 1614765.0}, {"date": "2017-06-12", "close": 43.0467, "volume": 2437084.0}, {"date": "2017-06-13", "close": 42.8867, "volume": 1990753.0}, {"date": "2017-06-14", "close": 42.5933, "volume": 2127010.0}, {"date": "2017-06-15", "close": 43.4067, "volume": 2616910.0}, {"date": "2017-06-16", "close": 43.4733, "volume": 3377982.0}, {"date": "2017-06-19", "close": 43.46, "volume": 2412136.0}, {"date": "2017-06-20", "close": 42.66, "volume": 1561011.0}, {"date": "2017-06-21", "close": 41.8333, "volume": 2206044.0}, {"date": "2017-06-22", "close": 41.8333, "volume": 1635346.0}, {"date": "2017-06-23", "close": 41.6733, "volume": 2586037.0}, {"date": "2017-06-26", "close": 42.1267, "volume": 1827585.0}, {"date": "2017-06-27", "close": 41.8667, "volume": 2024662.0}, {"date": "2017-06-28", "close": 43.5733, "volume": 3030978.0}, {"date": "2017-06-29", "close": 43.54, "volume": 3983706.0}, {"date": "2017-06-30", "close": 44.0267, "volume": 3168553.0}, {"date": "2017-07-03", "close": 44.6667, "volume": 2127447.0}, {"date": "2017-07-05", "close": 44.26, "volume": 3798558.0}, {"date": "2017-07-06", "close": 44.8, "volume": 4851808.0}, {"date": "2017-07-07", "close": 45.08, "volume": 2161660.0}, {"date": "2017-07-10", "close": 45.6533, "volume": 3291496.0}, {"date": "2017-07-11", "close": 45.68, "volume": 2529552.0}, {"date": "2017-07-12", "close": 45.68, "volume": 2070562.0}, {"date": "2017-07-13", "close": 45.5067, "volume": 2294890.0}, {"date": "2017-07-14", "close": 45.7667, "volume": 1422370.0}, {"date": "2017-07-17", "close": 45.4867, "volume": 2117679.0}, {"date": "2017-07-18", "close": 45.6333, "volume": 1775091.0}, {"date": "2017-07-19", "close": 45.6867, "volume": 2236429.0}, {"date": "2017-07-20", "close": 45.7, "volume": 2121921.0}, {"date": "2017-07-21", "close": 45.9133, "volume": 2301114.0}, {"date": "2017-07-24", "close": 46.0933, "volume": 4043661.0}, {"date": "2017-07-25", "close": 45.76, "volume": 6625402.0}, {"date": "2017-07-26", "close": 45.7067, "volume": 2564338.0}, {"date": "2017-07-27", "close": 45.44, "volume": 2234610.0}, {"date": "2017-07-28", "close": 45.4533, "volume": 2066989.0}, {"date": "2017-07-31", "close": 45.6333, "volume": 1723503.0}, {"date": "2017-08-01", "close": 44.6933, "volume": 3401020.0}, {"date": "2017-08-02", "close": 44.96, "volume": 2635971.0}, {"date": "2017-08-03", "close": 45.0733, "volume": 2411895.0}, {"date": "2017-08-04", "close": 45.72, "volume": 2303625.0}, {"date": "2017-08-07", "close": 45.7, "volume": 1739356.0}, {"date": "2017-08-08", "close": 45.2667, "volume": 2133573.0}, {"date": "2017-08-09", "close": 44.8067, "volume": 2359206.0}, {"date": "2017-08-10", "close": 43.4733, "volume": 3604033.0}, {"date": "2017-08-11", "close": 43.2067, "volume": 2246760.0}, {"date": "2017-08-14", "close": 43.4733, "volume": 2499739.0}, {"date": "2017-08-15", "close": 43.2467, "volume": 1970910.0}, {"date": "2017-08-16", "close": 42.9533, "volume": 1523469.0}, {"date": "2017-08-17", "close": 42.1, "volume": 2553562.0}, {"date": "2017-08-18", "close": 42.0, "volume": 2967202.0}, {"date": "2017-08-21", "close": 42.1667, "volume": 1754706.0}, {"date": "2017-08-22", "close": 42.9667, "volume": 2450616.0}, {"date": "2017-08-23", "close": 42.6733, "volume": 1647556.0}, {"date": "2017-08-24", "close": 42.5467, "volume": 1823109.0}, {"date": "2017-08-25", "close": 42.6733, "volume": 1431637.0}, {"date": "2017-08-28", "close": 42.9333, "volume": 1679601.0}, {"date": "2017-08-29", "close": 43.44, "volume": 2507659.0}, {"date": "2017-08-30", "close": 44.0533, "volume": 2104485.0}, {"date": "2017-08-31", "close": 44.22, "volume": 1745322.0}, {"date": "2017-09-01", "close": 43.9067, "volume": 1444018.0}, {"date": "2017-09-05", "close": 43.5267, "volume": 2408314.0}, {"date": "2017-09-06", "close": 43.4933, "volume": 3557614.0}, {"date": "2017-09-07", "close": 44.5533, "volume": 3512742.0}, {"date": "2017-09-08", "close": 45.0667, "volume": 2505204.0}, {"date": "2017-09-11", "close": 45.1333, "volume": 2146059.0}, {"date": "2017-09-12", "close": 45.8267, "volume": 1958926.0}, {"date": "2017-09-13", "close": 46.08, "volume": 1780078.0}, {"date": "2017-09-14", "close": 46.1467, "volume": 1960237.0}, {"date": "2017-09-15", "close": 46.6133, "volume": 3183373.0}, {"date": "2017-09-18", "close": 47.24, "volume": 3316269.0}, {"date": "2017-09-19", "close": 47.2667, "volume": 2008102.0}, {"date": "2017-09-20", "close": 47.2267, "volume": 2598888.0}, {"date": "2017-09-21", "close": 47.14, "volume": 1822452.0}, {"date": "2017-09-22", "close": 47.6133, "volume": 1705407.0}, {"date": "2017-09-25", "close": 48.0333, "volume": 2704443.0}, {"date": "2017-09-26", "close": 47.9133, "volume": 1496643.0}, {"date": "2017-09-27", "close": 48.46, "volume": 2525674.0}, {"date": "2017-09-28", "close": 48.2467, "volume": 1680391.0}, {"date": "2017-09-29", "close": 48.2267, "volume": 1709013.0}, {"date": "2017-10-02", "close": 48.6133, "volume": 1453912.0}, {"date": "2017-10-03", "close": 49.1733, "volume": 2679451.0}, {"date": "2017-10-04", "close": 49.5733, "volume": 3163069.0}, {"date": "2017-10-05", "close": 49.82, "volume": 2497023.0}, {"date": "2017-10-06", "close": 48.8533, "volume": 5990536.0}, {"date": "2017-10-09", "close": 48.8667, "volume": 3062518.0}, {"date": "2017-10-10", "close": 48.9467, "volume": 2483835.0}, {"date": "2017-10-11", "close": 48.5733, "volume": 2775519.0}, {"date": "2017-10-12", "close": 48.62, "volume": 4125873.0}, {"date": "2017-10-13", "close": 48.46, "volume": 3925920.0}, {"date": "2017-10-16", "close": 48.4733, "volume": 4548132.0}, {"date": "2017-10-17", "close": 48.4667, "volume": 2878042.0}, {"date": "2017-10-18", "close": 48.4, "volume": 4263729.0}, {"date": "2017-10-19", "close": 49.18, "volume": 4014424.0}, {"date": "2017-10-20", "close": 49.9467, "volume": 3288318.0}, {"date": "2017-10-23", "close": 49.7667, "volume": 3894301.0}, {"date": "2017-10-24", "close": 46.92, "volume": 11247808.0}, {"date": "2017-10-25", "close": 46.82, "volume": 5558419.0}, {"date": "2017-10-26", "close": 48.0533, "volume": 5344765.0}, {"date": "2017-10-27", "close": 47.9133, "volume": 3547069.0}, {"date": "2017-10-30", "close": 46.9667, "volume": 3124209.0}, {"date": "2017-10-31", "close": 47.82, "volume": 4141197.0}, {"date": "2017-11-01", "close": 47.32, "volume": 3126948.0}, {"date": "2017-11-02", "close": 47.9733, "volume": 3289915.0}, {"date": "2017-11-03", "close": 47.5467, "volume": 3468949.0}, {"date": "2017-11-06", "close": 47.0733, "volume": 2248302.0}, {"date": "2017-11-07", "close": 46.9867, "volume": 2529880.0}, {"date": "2017-11-08", "close": 47.0133, "volume": 1484728.0}, {"date": "2017-11-09", "close": 46.28, "volume": 3475150.0}, {"date": "2017-11-10", "close": 46.3933, "volume": 1511950.0}, {"date": "2017-11-13", "close": 46.2133, "volume": 1472272.0}, {"date": "2017-11-14", "close": 45.78, "volume": 2079418.0}, {"date": "2017-11-15", "close": 45.46, "volume": 2855872.0}, {"date": "2017-11-16", "close": 46.4667, "volume": 2463474.0}, {"date": "2017-11-17", "close": 44.46, "volume": 8063104.0}, {"date": "2017-11-20", "close": 45.1333, "volume": 3283086.0}, {"date": "2017-11-21", "close": 45.1267, "volume": 1816185.0}, {"date": "2017-11-22", "close": 45.2467, "volume": 1569174.0}, {"date": "2017-11-24", "close": 44.6267, "volume": 1422588.0}, {"date": "2017-11-27", "close": 44.6, "volume": 3756559.0}, {"date": "2017-11-28", "close": 45.6867, "volume": 4454887.0}, {"date": "2017-11-29", "close": 46.0067, "volume": 3392335.0}, {"date": "2017-11-30", "close": 46.8867, "volume": 3535603.0}, {"date": "2017-12-01", "close": 46.4333, "volume": 4148118.0}, {"date": "2017-12-04", "close": 46.8467, "volume": 5507274.0}, {"date": "2017-12-05", "close": 46.78, "volume": 4133296.0}, {"date": "2017-12-06", "close": 46.7467, "volume": 2942506.0}, {"date": "2017-12-07", "close": 47.48, "volume": 2763724.0}, {"date": "2017-12-08", "close": 47.98, "volume": 2353969.0}, {"date": "2017-12-11", "close": 47.8267, "volume": 2779473.0}, {"date": "2017-12-12", "close": 47.94, "volume": 3718801.0}, {"date": "2017-12-13", "close": 46.7333, "volume": 2385985.0}, {"date": "2017-12-14", "close": 46.1467, "volume": 2546281.0}, {"date": "2017-12-15", "close": 46.1067, "volume": 4241580.0}, {"date": "2017-12-18", "close": 47.0667, "volume": 2954781.0}, {"date": "2017-12-19", "close": 47.2667, "volume": 2173380.0}, {"date": "2017-12-20", "close": 47.54, "volume": 2110194.0}, {"date": "2017-12-21", "close": 47.4867, "volume": 1685200.0}, {"date": "2017-12-22", "close": 47.3333, "volume": 1233201.0}, {"date": "2017-12-26", "close": 47.4333, "volume": 714606.0}, {"date": "2017-12-27", "close": 47.2267, "volume": 1577725.0}, {"date": "2017-12-28", "close": 47.6267, "volume": 1590267.0}, {"date": "2017-12-29", "close": 47.3867, "volume": 1298923.0}, {"date": "2018-01-02", "close": 48.68, "volume": 3377248.0}, {"date": "2018-01-03", "close": 49.2733, "volume": 2142952.0}, {"date": "2018-01-04", "close": 49.9, "volume": 4642513.0}, {"date": "2018-01-05", "close": 50.0667, "volume": 3036579.0}, {"date": "2018-01-08", "close": 49.9067, "volume": 3113454.0}, {"date": "2018-01-09", "close": 49.8867, "volume": 4304646.0}, {"date": "2018-01-10", "close": 49.4067, "volume": 4463421.0}, {"date": "2018-01-11", "close": 50.38, "volume": 4180108.0}, {"date": "2018-01-12", "close": 50.9333, "volume": 3460851.0}, {"date": "2018-01-16", "close": 50.6467, "volume": 4516365.0}, {"date": "2018-01-17", "close": 51.0267, "volume": 2240080.0}, {"date": "2018-01-18", "close": 50.9333, "volume": 2507104.0}, {"date": "2018-01-19", "close": 51.6733, "volume": 2935710.0}, {"date": "2018-01-22", "close": 51.76, "volume": 3512259.0}, {"date": "2018-01-23", "close": 51.5733, "volume": 1574203.0}, {"date": "2018-01-24", "close": 52.1933, "volume": 3106252.0}, {"date": "2018-01-25", "close": 51.48, "volume": 3848514.0}, {"date": "2018-01-26", "close": 52.4733, "volume": 2924364.0}, {"date": "2018-01-29", "close": 52.6667, "volume": 5498326.0}, {"date": "2018-01-30", "close": 50.4933, "volume": 8805513.0}, {"date": "2018-01-31", "close": 49.7067, "volume": 4804515.0}, {"date": "2018-02-01", "close": 49.8133, "volume": 2964538.0}, {"date": "2018-02-02", "close": 48.4, "volume": 2871036.0}, {"date": "2018-02-05", "close": 46.1333, "volume": 4253707.0}, {"date": "2018-02-06", "close": 46.7, "volume": 4895079.0}, {"date": "2018-02-07", "close": 45.7933, "volume": 4500735.0}, {"date": "2018-02-08", "close": 44.6533, "volume": 4900401.0}, {"date": "2018-02-09", "close": 45.0, "volume": 3573064.0}, {"date": "2018-02-12", "close": 45.4933, "volume": 3171979.0}, {"date": "2018-02-13", "close": 45.4267, "volume": 1942150.0}, {"date": "2018-02-14", "close": 46.08, "volume": 2441314.0}, {"date": "2018-02-15", "close": 45.9867, "volume": 3504042.0}, {"date": "2018-02-16", "close": 45.8533, "volume": 3969880.0}, {"date": "2018-02-20", "close": 45.9933, "volume": 2524338.0}, {"date": "2018-02-21", "close": 46.1467, "volume": 3211636.0}, {"date": "2018-02-22", "close": 46.9333, "volume": 4172179.0}, {"date": "2018-02-23", "close": 47.5467, "volume": 3265132.0}, {"date": "2018-02-26", "close": 47.7, "volume": 3205797.0}, {"date": "2018-02-27", "close": 47.4867, "volume": 5468404.0}, {"date": "2018-02-28", "close": 47.7267, "volume": 8588103.0}, {"date": "2018-03-01", "close": 46.0267, "volume": 11298227.0}, {"date": "2018-03-02", "close": 44.7933, "volume": 4897950.0}, {"date": "2018-03-05", "close": 45.8733, "volume": 6978705.0}, {"date": "2018-03-06", "close": 46.6067, "volume": 3996477.0}, {"date": "2018-03-07", "close": 46.0467, "volume": 3068746.0}, {"date": "2018-03-08", "close": 45.44, "volume": 7118131.0}, {"date": "2018-03-09", "close": 46.0467, "volume": 9219639.0}, {"date": "2018-03-12", "close": 45.16, "volume": 4815624.0}, {"date": "2018-03-13", "close": 44.92, "volume": 3895335.0}, {"date": "2018-03-14", "close": 44.2333, "volume": 2975653.0}, {"date": "2018-03-15", "close": 44.5467, "volume": 4242714.0}, {"date": "2018-03-16", "close": 45.16, "volume": 9394524.0}, {"date": "2018-03-19", "close": 44.1, "volume": 3815871.0}, {"date": "2018-03-20", "close": 44.1933, "volume": 2317359.0}, {"date": "2018-03-21", "close": 44.5467, "volume": 2272227.0}, {"date": "2018-03-22", "close": 42.88, "volume": 3575262.0}, {"date": "2018-03-23", "close": 41.96, "volume": 3901788.0}, {"date": "2018-03-26", "close": 43.3467, "volume": 3602511.0}, {"date": "2018-03-27", "close": 42.5867, "volume": 3681247.0}, {"date": "2018-03-28", "close": 43.0, "volume": 3886896.0}, {"date": "2018-03-29", "close": 44.1133, "volume": 4358976.0}, {"date": "2018-04-02", "close": 42.94, "volume": 3990256.0}, {"date": "2018-04-03", "close": 43.8067, "volume": 3984612.0}, {"date": "2018-04-04", "close": 44.8867, "volume": 5784460.0}, {"date": "2018-04-05", "close": 45.56, "volume": 4796172.0}, {"date": "2018-04-06", "close": 44.1733, "volume": 3396453.0}, {"date": "2018-04-09", "close": 43.6867, "volume": 3681868.0}, {"date": "2018-04-10", "close": 45.16, "volume": 3341356.0}, {"date": "2018-04-11", "close": 44.6867, "volume": 2382873.0}, {"date": "2018-04-12", "close": 45.4533, "volume": 2409390.0}, {"date": "2018-04-13", "close": 45.2467, "volume": 2384625.0}, {"date": "2018-04-16", "close": 46.3467, "volume": 3498081.0}, {"date": "2018-04-17", "close": 46.4933, "volume": 2792427.0}, {"date": "2018-04-18", "close": 47.2533, "volume": 3437127.0}, {"date": "2018-04-19", "close": 46.4267, "volume": 3704619.0}, {"date": "2018-04-20", "close": 46.12, "volume": 3213847.0}, {"date": "2018-04-23", "close": 46.2733, "volume": 3405285.0}, {"date": "2018-04-24", "close": 43.28, "volume": 8363316.0}, {"date": "2018-04-25", "close": 43.2667, "volume": 5862063.0}, {"date": "2018-04-26", "close": 42.84, "volume": 4825026.0}, {"date": "2018-04-27", "close": 42.94, "volume": 2173333.0}, {"date": "2018-04-30", "close": 42.4467, "volume": 3416154.0}, {"date": "2018-05-01", "close": 42.3867, "volume": 3546774.0}, {"date": "2018-05-02", "close": 41.4467, "volume": 5100952.0}, {"date": "2018-05-03", "close": 41.76, "volume": 3891843.0}, {"date": "2018-05-04", "close": 42.5333, "volume": 2719366.0}, {"date": "2018-05-07", "close": 43.0, "volume": 2758761.0}, {"date": "2018-05-08", "close": 42.8333, "volume": 2291083.0}, {"date": "2018-05-09", "close": 42.7, "volume": 2739610.0}, {"date": "2018-05-10", "close": 42.5067, "volume": 2924388.0}, {"date": "2018-05-11", "close": 42.5267, "volume": 3604708.0}, {"date": "2018-05-14", "close": 42.1267, "volume": 3923145.0}, {"date": "2018-05-15", "close": 42.3467, "volume": 2967537.0}, {"date": "2018-05-16", "close": 42.6067, "volume": 1795047.0}, {"date": "2018-05-17", "close": 42.86, "volume": 1836691.0}, {"date": "2018-05-18", "close": 43.34, "volume": 2091058.0}, {"date": "2018-05-21", "close": 44.0067, "volume": 1936503.0}, {"date": "2018-05-22", "close": 43.8267, "volume": 2361936.0}, {"date": "2018-05-23", "close": 43.3933, "volume": 2098287.0}, {"date": "2018-05-24", "close": 43.4867, "volume": 1972935.0}, {"date": "2018-05-25", "close": 43.0933, "volume": 1366597.0}, {"date": "2018-05-29", "close": 42.34, "volume": 2277994.0}, {"date": "2018-05-30", "close": 42.8467, "volume": 2280388.0}, {"date": "2018-05-31", "close": 41.4867, "volume": 5896549.0}, {"date": "2018-06-01", "close": 41.98, "volume": 2458005.0}, {"date": "2018-06-04", "close": 42.0533, "volume": 2005483.0}, {"date": "2018-06-05", "close": 42.94, "volume": 3976902.0}, {"date": "2018-06-06", "close": 43.66, "volume": 3064746.0}, {"date": "2018-06-07", "close": 43.32, "volume": 2433738.0}, {"date": "2018-06-08", "close": 43.5067, "volume": 2003064.0}, {"date": "2018-06-11", "close": 43.7333, "volume": 1716391.0}, {"date": "2018-06-12", "close": 43.4667, "volume": 2088982.0}, {"date": "2018-06-13", "close": 42.6733, "volume": 1842816.0}, {"date": "2018-06-14", "close": 42.5067, "volume": 1923471.0}, {"date": "2018-06-15", "close": 42.6667, "volume": 4954120.0}, {"date": "2018-06-18", "close": 42.3867, "volume": 2167185.0}, {"date": "2018-06-19", "close": 41.8333, "volume": 3232300.0}, {"date": "2018-06-20", "close": 41.6733, "volume": 2618526.0}, {"date": "2018-06-21", "close": 41.0067, "volume": 2533683.0}, {"date": "2018-06-22", "close": 41.4067, "volume": 3976968.0}, {"date": "2018-06-25", "close": 41.4267, "volume": 4860717.0}, {"date": "2018-06-26", "close": 41.44, "volume": 3362769.0}, {"date": "2018-06-27", "close": 41.1733, "volume": 1866946.0}, {"date": "2018-06-28", "close": 41.36, "volume": 2096521.0}, {"date": "2018-06-29", "close": 41.3067, "volume": 2572441.0}, {"date": "2018-07-02", "close": 40.5733, "volume": 3299128.0}, {"date": "2018-07-03", "close": 39.9733, "volume": 1636863.0}, {"date": "2018-07-05", "close": 40.3867, "volume": 3214254.0}, {"date": "2018-07-06", "close": 40.6067, "volume": 2690247.0}, {"date": "2018-07-09", "close": 41.2267, "volume": 3322444.0}, {"date": "2018-07-10", "close": 41.72, "volume": 1911666.0}, {"date": "2018-07-11", "close": 40.8133, "volume": 1523839.0}, {"date": "2018-07-12", "close": 41.1533, "volume": 1613368.0}, {"date": "2018-07-13", "close": 42.3, "volume": 3338623.0}, {"date": "2018-07-16", "close": 41.7133, "volume": 2749110.0}, {"date": "2018-07-17", "close": 42.14, "volume": 2290453.0}, {"date": "2018-07-18", "close": 42.2733, "volume": 3833664.0}, {"date": "2018-07-19", "close": 42.3, "volume": 3047584.0}, {"date": "2018-07-20", "close": 41.8333, "volume": 2552877.0}, {"date": "2018-07-23", "close": 41.9467, "volume": 3995476.0}, {"date": "2018-07-24", "close": 42.1667, "volume": 7243900.0}, {"date": "2018-07-25", "close": 42.78, "volume": 5424216.0}, {"date": "2018-07-26", "close": 43.6133, "volume": 4478622.0}, {"date": "2018-07-27", "close": 44.0467, "volume": 3424512.0}, {"date": "2018-07-30", "close": 43.34, "volume": 3329089.0}, {"date": "2018-07-31", "close": 43.8133, "volume": 3822960.0}, {"date": "2018-08-01", "close": 42.6467, "volume": 2673982.0}, {"date": "2018-08-02", "close": 42.1933, "volume": 3102048.0}, {"date": "2018-08-03", "close": 42.9533, "volume": 3093298.0}, {"date": "2018-08-06", "close": 43.2933, "volume": 2606052.0}, {"date": "2018-08-07", "close": 43.4533, "volume": 1940695.0}, {"date": "2018-08-08", "close": 42.96, "volume": 1738606.0}, {"date": "2018-08-09", "close": 42.8733, "volume": 1886436.0}, {"date": "2018-08-10", "close": 42.3733, "volume": 2211111.0}, {"date": "2018-08-13", "close": 42.6267, "volume": 2918479.0}, {"date": "2018-08-14", "close": 43.2067, "volume": 3169726.0}, {"date": "2018-08-15", "close": 43.02, "volume": 2966718.0}, {"date": "2018-08-16", "close": 43.7867, "volume": 2869824.0}, {"date": "2018-08-17", "close": 44.7733, "volume": 3637089.0}, {"date": "2018-08-20", "close": 45.4933, "volume": 3793683.0}, {"date": "2018-08-21", "close": 45.3067, "volume": 3369000.0}, {"date": "2018-08-22", "close": 45.18, "volume": 2591731.0}, {"date": "2018-08-23", "close": 44.4133, "volume": 2300430.0}, {"date": "2018-08-24", "close": 44.9533, "volume": 2896413.0}, {"date": "2018-08-27", "close": 45.7467, "volume": 2433376.0}, {"date": "2018-08-28", "close": 45.66, "volume": 2364211.0}, {"date": "2018-08-29", "close": 45.62, "volume": 1451079.0}, {"date": "2018-08-30", "close": 45.24, "volume": 2513028.0}, {"date": "2018-08-31", "close": 45.6133, "volume": 2423647.0}, {"date": "2018-09-04", "close": 45.56, "volume": 3093285.0}, {"date": "2018-09-05", "close": 46.6067, "volume": 5275062.0}, {"date": "2018-09-06", "close": 46.12, "volume": 2902891.0}, {"date": "2018-09-07", "close": 46.0067, "volume": 2794491.0}, {"date": "2018-09-10", "close": 46.66, "volume": 2677641.0}, {"date": "2018-09-11", "close": 46.04, "volume": 3388404.0}, {"date": "2018-09-12", "close": 46.4267, "volume": 2630676.0}, {"date": "2018-09-13", "close": 46.5933, "volume": 1563883.0}, {"date": "2018-09-14", "close": 46.8933, "volume": 2312494.0}, {"date": "2018-09-17", "close": 47.0867, "volume": 2439025.0}, {"date": "2018-09-18", "close": 47.4133, "volume": 1850190.0}, {"date": "2018-09-19", "close": 47.5467, "volume": 2302468.0}, {"date": "2018-09-20", "close": 48.2733, "volume": 2504881.0}, {"date": "2018-09-21", "close": 48.1333, "volume": 3472878.0}, {"date": "2018-09-24", "close": 46.9067, "volume": 2796091.0}, {"date": "2018-09-25", "close": 46.1667, "volume": 2786380.0}, {"date": "2018-09-26", "close": 45.8533, "volume": 2710702.0}, {"date": "2018-09-27", "close": 46.04, "volume": 1714720.0}, {"date": "2018-09-28", "close": 45.46, "volume": 3111040.0}, {"date": "2018-10-01", "close": 46.0, "volume": 2624584.0}, {"date": "2018-10-02", "close": 46.4533, "volume": 1809183.0}, {"date": "2018-10-03", "close": 46.82, "volume": 2316274.0}, {"date": "2018-10-04", "close": 46.5867, "volume": 2389989.0}, {"date": "2018-10-05", "close": 45.32, "volume": 2656615.0}, {"date": "2018-10-08", "close": 45.42, "volume": 2642796.0}, {"date": "2018-10-09", "close": 44.24, "volume": 2251791.0}, {"date": "2018-10-10", "close": 42.5667, "volume": 3352018.0}, {"date": "2018-10-11", "close": 41.9, "volume": 4134429.0}, {"date": "2018-10-12", "close": 41.42, "volume": 4095618.0}, {"date": "2018-10-15", "close": 41.3933, "volume": 2985051.0}, {"date": "2018-10-16", "close": 41.96, "volume": 2629728.0}, {"date": "2018-10-17", "close": 41.16, "volume": 2273049.0}, {"date": "2018-10-18", "close": 40.2267, "volume": 3738493.0}, {"date": "2018-10-19", "close": 40.1533, "volume": 3832887.0}, {"date": "2018-10-22", "close": 40.3333, "volume": 6916045.0}, {"date": "2018-10-23", "close": 38.2667, "volume": 8241573.0}, {"date": "2018-10-24", "close": 36.6333, "volume": 6535470.0}, {"date": "2018-10-25", "close": 36.8133, "volume": 4300770.0}, {"date": "2018-10-26", "close": 36.8667, "volume": 3985897.0}, {"date": "2018-10-29", "close": 37.2067, "volume": 3774481.0}, {"date": "2018-10-30", "close": 37.6533, "volume": 6123333.0}, {"date": "2018-10-31", "close": 38.14, "volume": 4985907.0}, {"date": "2018-11-01", "close": 39.4267, "volume": 3480757.0}, {"date": "2018-11-02", "close": 38.8667, "volume": 3206671.0}, {"date": "2018-11-05", "close": 38.9733, "volume": 2474251.0}, {"date": "2018-11-06", "close": 39.5733, "volume": 2140705.0}, {"date": "2018-11-07", "close": 39.9333, "volume": 3760347.0}, {"date": "2018-11-08", "close": 40.1, "volume": 2574549.0}, {"date": "2018-11-09", "close": 38.9067, "volume": 2456673.0}, {"date": "2018-11-12", "close": 38.92, "volume": 2371102.0}, {"date": "2018-11-13", "close": 39.2333, "volume": 2437834.0}, {"date": "2018-11-14", "close": 39.7867, "volume": 2608882.0}, {"date": "2018-11-15", "close": 40.3733, "volume": 2418652.0}, {"date": "2018-11-16", "close": 40.5133, "volume": 2006778.0}, {"date": "2018-11-19", "close": 40.3267, "volume": 2331357.0}, {"date": "2018-11-20", "close": 39.58, "volume": 2955243.0}, {"date": "2018-11-21", "close": 39.9667, "volume": 2092074.0}, {"date": "2018-11-23", "close": 40.0333, "volume": 888220.0}, {"date": "2018-11-26", "close": 40.4533, "volume": 1786173.0}, {"date": "2018-11-27", "close": 40.38, "volume": 2451745.0}, {"date": "2018-11-28", "close": 41.34, "volume": 3459691.0}, {"date": "2018-11-29", "close": 40.8733, "volume": 1841721.0}, {"date": "2018-11-30", "close": 41.48, "volume": 5153301.0}, {"date": "2018-12-03", "close": 40.74, "volume": 4614126.0}, {"date": "2018-12-04", "close": 39.5467, "volume": 6462606.0}, {"date": "2018-12-06", "close": 39.0533, "volume": 6992623.0}, {"date": "2018-12-07", "close": 38.06, "volume": 3335962.0}, {"date": "2018-12-10", "close": 38.38, "volume": 4524268.0}, {"date": "2018-12-11", "close": 38.54, "volume": 5225991.0}, {"date": "2018-12-12", "close": 38.94, "volume": 3936864.0}, {"date": "2018-12-13", "close": 38.2067, "volume": 4080312.0}, {"date": "2018-12-14", "close": 37.7133, "volume": 2823229.0}, {"date": "2018-12-17", "close": 37.3933, "volume": 3461586.0}, {"date": "2018-12-18", "close": 37.4533, "volume": 3100936.0}, {"date": "2018-12-19", "close": 36.5867, "volume": 3099519.0}, {"date": "2018-12-20", "close": 36.94, "volume": 4050769.0}, {"date": "2018-12-21", "close": 36.6, "volume": 5431899.0}, {"date": "2018-12-24", "close": 35.78, "volume": 1595913.0}, {"date": "2018-12-26", "close": 37.6533, "volume": 3479850.0}, {"date": "2018-12-27", "close": 38.3067, "volume": 3584416.0}, {"date": "2018-12-28", "close": 38.06, "volume": 2452197.0}, {"date": "2018-12-31", "close": 38.0933, "volume": 2548576.0}, {"date": "2019-01-02", "close": 38.5733, "volume": 2690085.0}, {"date": "2019-01-03", "close": 37.68, "volume": 2940217.0}, {"date": "2019-01-04", "close": 39.3533, "volume": 3844228.0}, {"date": "2019-01-07", "close": 39.3067, "volume": 4445031.0}, {"date": "2019-01-08", "close": 39.6867, "volume": 4441252.0}, {"date": "2019-01-09", "close": 39.0867, "volume": 5207286.0}, {"date": "2019-01-10", "close": 39.44, "volume": 4230418.0}, {"date": "2019-01-11", "close": 39.6267, "volume": 2878743.0}, {"date": "2019-01-14", "close": 39.98, "volume": 3302605.0}, {"date": "2019-01-15", "close": 39.7133, "volume": 2098896.0}, {"date": "2019-01-16", "close": 40.04, "volume": 2274657.0}, {"date": "2019-01-17", "close": 40.8933, "volume": 3618613.0}, {"date": "2019-01-18", "close": 41.9867, "volume": 3367117.0}, {"date": "2019-01-22", "close": 41.3667, "volume": 3453700.0}, {"date": "2019-01-23", "close": 41.08, "volume": 2850084.0}, {"date": "2019-01-24", "close": 41.1933, "volume": 3752608.0}, {"date": "2019-01-25", "close": 41.7933, "volume": 3332898.0}, {"date": "2019-01-28", "close": 40.8667, "volume": 6590091.0}, {"date": "2019-01-29", "close": 43.2267, "volume": 5887992.0}, {"date": "2019-01-30", "close": 43.1667, "volume": 4264474.0}, {"date": "2019-01-31", "close": 43.68, "volume": 3665839.0}, {"date": "2019-02-01", "close": 43.3067, "volume": 3022186.0}, {"date": "2019-02-04", "close": 43.5, "volume": 3082293.0}, {"date": "2019-02-05", "close": 43.7133, "volume": 2964733.0}, {"date": "2019-02-06", "close": 43.7067, "volume": 3180723.0}, {"date": "2019-02-07", "close": 43.9333, "volume": 3771495.0}, {"date": "2019-02-08", "close": 43.9667, "volume": 2302477.0}, {"date": "2019-02-11", "close": 43.5733, "volume": 1567318.0}, {"date": "2019-02-12", "close": 44.5067, "volume": 2659557.0}, {"date": "2019-02-13", "close": 44.9533, "volume": 1676328.0}, {"date": "2019-02-14", "close": 44.58, "volume": 2368795.0}, {"date": "2019-02-15", "close": 45.4, "volume": 2900380.0}, {"date": "2019-02-19", "close": 45.48, "volume": 2349024.0}, {"date": "2019-02-20", "close": 46.0267, "volume": 1937491.0}, {"date": "2019-02-21", "close": 46.1133, "volume": 2515012.0}, {"date": "2019-02-22", "close": 46.5933, "volume": 2617165.0}, {"date": "2019-02-25", "close": 46.3267, "volume": 2075140.0}, {"date": "2019-02-26", "close": 46.22, "volume": 2898505.0}, {"date": "2019-02-27", "close": 45.6133, "volume": 2964336.0}, {"date": "2019-02-28", "close": 45.2, "volume": 3444870.0}, {"date": "2019-03-01", "close": 45.18, "volume": 3309435.0}, {"date": "2019-03-04", "close": 44.9867, "volume": 3525240.0}, {"date": "2019-03-05", "close": 45.1933, "volume": 3270952.0}, {"date": "2019-03-06", "close": 44.84, "volume": 3722868.0}, {"date": "2019-03-07", "close": 44.7467, "volume": 3076564.0}, {"date": "2019-03-08", "close": 44.8733, "volume": 2702056.0}, {"date": "2019-03-11", "close": 45.4333, "volume": 2606847.0}, {"date": "2019-03-12", "close": 45.4933, "volume": 3392385.0}, {"date": "2019-03-13", "close": 45.8267, "volume": 4459581.0}, {"date": "2019-03-14", "close": 45.6333, "volume": 3580305.0}, {"date": "2019-03-15", "close": 45.1, "volume": 4520065.0}, {"date": "2019-03-18", "close": 45.6067, "volume": 2605554.0}, {"date": "2019-03-19", "close": 45.4, "volume": 2038074.0}, {"date": "2019-03-20", "close": 45.16, "volume": 1968028.0}, {"date": "2019-03-21", "close": 45.46, "volume": 1808947.0}, {"date": "2019-03-22", "close": 44.6867, "volume": 3124084.0}, {"date": "2019-03-25", "close": 44.9333, "volume": 1756932.0}, {"date": "2019-03-26", "close": 44.9467, "volume": 1846038.0}, {"date": "2019-03-27", "close": 45.2133, "volume": 1529968.0}, {"date": "2019-03-28", "close": 45.5133, "volume": 1706178.0}, {"date": "2019-03-29", "close": 45.4267, "volume": 3478008.0}, {"date": "2019-04-01", "close": 46.0333, "volume": 3871146.0}, {"date": "2019-04-02", "close": 45.6133, "volume": 7134321.0}, {"date": "2019-04-03", "close": 45.5533, "volume": 3856224.0}, {"date": "2019-04-04", "close": 46.0133, "volume": 5302134.0}, {"date": "2019-04-05", "close": 46.0133, "volume": 1827405.0}, {"date": "2019-04-08", "close": 45.96, "volume": 1615221.0}, {"date": "2019-04-09", "close": 45.6, "volume": 1920750.0}, {"date": "2019-04-10", "close": 45.8533, "volume": 1638331.0}, {"date": "2019-04-11", "close": 46.4733, "volume": 2093647.0}, {"date": "2019-04-12", "close": 47.0, "volume": 1992724.0}, {"date": "2019-04-15", "close": 46.9067, "volume": 1638115.0}, {"date": "2019-04-16", "close": 47.62, "volume": 2462109.0}, {"date": "2019-04-17", "close": 47.4133, "volume": 1708036.0}, {"date": "2019-04-18", "close": 47.6267, "volume": 3504321.0}, {"date": "2019-04-22", "close": 47.42, "volume": 1404435.0}, {"date": "2019-04-23", "close": 47.4533, "volume": 2008035.0}, {"date": "2019-04-24", "close": 47.6533, "volume": 2039655.0}, {"date": "2019-04-25", "close": 46.7733, "volume": 1971132.0}, {"date": "2019-04-26", "close": 47.3067, "volume": 3081528.0}, {"date": "2019-04-29", "close": 47.5467, "volume": 2742921.0}, {"date": "2019-04-30", "close": 47.78, "volume": 5593633.0}, {"date": "2019-05-01", "close": 47.2333, "volume": 3349435.0}, {"date": "2019-05-02", "close": 46.7933, "volume": 3220800.0}, {"date": "2019-05-03", "close": 47.5867, "volume": 2599914.0}, {"date": "2019-05-06", "close": 46.2867, "volume": 3373644.0}, {"date": "2019-05-07", "close": 45.9, "volume": 3338170.0}, {"date": "2019-05-08", "close": 45.8933, "volume": 2273500.0}, {"date": "2019-05-09", "close": 46.0067, "volume": 2687745.0}, {"date": "2019-05-10", "close": 46.34, "volume": 2698551.0}, {"date": "2019-05-13", "close": 45.0933, "volume": 3186264.0}, {"date": "2019-05-14", "close": 45.8067, "volume": 2377621.0}, {"date": "2019-05-15", "close": 46.1133, "volume": 2268841.0}, {"date": "2019-05-16", "close": 46.5933, "volume": 1594866.0}, {"date": "2019-05-17", "close": 46.16, "volume": 2255298.0}, {"date": "2019-05-20", "close": 46.2133, "volume": 2301112.0}, {"date": "2019-05-21", "close": 46.7667, "volume": 1801774.0}, {"date": "2019-05-22", "close": 45.4533, "volume": 2333148.0}, {"date": "2019-05-23", "close": 44.7067, "volume": 3516744.0}, {"date": "2019-05-24", "close": 45.04, "volume": 1714873.0}, {"date": "2019-05-28", "close": 44.7333, "volume": 2623222.0}, {"date": "2019-05-29", "close": 45.0067, "volume": 2302635.0}, {"date": "2019-05-30", "close": 45.36, "volume": 1385038.0}, {"date": "2019-05-31", "close": 43.88, "volume": 2669854.0}, {"date": "2019-06-03", "close": 44.1533, "volume": 2662468.0}, {"date": "2019-06-04", "close": 45.7467, "volume": 2702338.0}, {"date": "2019-06-05", "close": 46.0933, "volume": 2549997.0}, {"date": "2019-06-06", "close": 46.4933, "volume": 1703472.0}, {"date": "2019-06-07", "close": 46.8133, "volume": 1729080.0}, {"date": "2019-06-10", "close": 46.8, "volume": 1818325.0}, {"date": "2019-06-11", "close": 46.5267, "volume": 2035956.0}, {"date": "2019-06-12", "close": 46.5467, "volume": 1345536.0}, {"date": "2019-06-13", "close": 46.6467, "volume": 1248700.0}, {"date": "2019-06-14", "close": 46.68, "volume": 1256959.0}, {"date": "2019-06-17", "close": 46.16, "volume": 1273600.0}, {"date": "2019-06-18", "close": 47.3267, "volume": 1812217.0}, {"date": "2019-06-19", "close": 47.4667, "volume": 1767849.0}, {"date": "2019-06-20", "close": 48.1533, "volume": 1914529.0}, {"date": "2019-06-21", "close": 47.56, "volume": 2694063.0}, {"date": "2019-06-24", "close": 47.6, "volume": 1259626.0}, {"date": "2019-06-25", "close": 47.5333, "volume": 1632444.0}, {"date": "2019-06-26", "close": 47.2733, "volume": 1736145.0}, {"date": "2019-06-27", "close": 47.1267, "volume": 1751163.0}, {"date": "2019-06-28", "close": 47.7733, "volume": 3966133.0}, {"date": "2019-07-01", "close": 48.16, "volume": 2486407.0}, {"date": "2019-07-02", "close": 47.5667, "volume": 2114473.0}, {"date": "2019-07-03", "close": 47.4667, "volume": 1194765.0}, {"date": "2019-07-05", "close": 47.0733, "volume": 1948218.0}, {"date": "2019-07-08", "close": 47.1067, "volume": 1686454.0}, {"date": "2019-07-09", "close": 47.0867, "volume": 1912287.0}, {"date": "2019-07-10", "close": 47.0067, "volume": 1930497.0}, {"date": "2019-07-11", "close": 47.1867, "volume": 1583757.0}, {"date": "2019-07-12", "close": 48.0867, "volume": 1925961.0}, {"date": "2019-07-15", "close": 47.6667, "volume": 2750674.0}, {"date": "2019-07-16", "close": 48.38, "volume": 2561884.0}, {"date": "2019-07-17", "close": 46.76, "volume": 2995200.0}, {"date": "2019-07-18", "close": 46.0533, "volume": 3658578.0}, {"date": "2019-07-19", "close": 46.22, "volume": 4384759.0}, {"date": "2019-07-22", "close": 46.1067, "volume": 3453892.0}, {"date": "2019-07-23", "close": 46.1533, "volume": 5238342.0}, {"date": "2019-07-24", "close": 48.0933, "volume": 3758917.0}, {"date": "2019-07-25", "close": 47.78, "volume": 2566138.0}, {"date": "2019-07-26", "close": 47.78, "volume": 2206935.0}, {"date": "2019-07-29", "close": 47.6733, "volume": 1828570.0}, {"date": "2019-07-30", "close": 47.3133, "volume": 1863058.0}, {"date": "2019-07-31", "close": 46.76, "volume": 3084348.0}, {"date": "2019-08-01", "close": 45.4267, "volume": 2649813.0}, {"date": "2019-08-02", "close": 44.8133, "volume": 3309619.0}, {"date": "2019-08-05", "close": 42.9533, "volume": 4099879.0}, {"date": "2019-08-06", "close": 43.6867, "volume": 2762233.0}, {"date": "2019-08-07", "close": 43.5067, "volume": 2595306.0}, {"date": "2019-08-08", "close": 44.3333, "volume": 1974036.0}, {"date": "2019-08-09", "close": 43.4733, "volume": 1941939.0}, {"date": "2019-08-12", "close": 43.1867, "volume": 2342884.0}, {"date": "2019-08-13", "close": 44.2267, "volume": 2758417.0}, {"date": "2019-08-14", "close": 42.2267, "volume": 2772009.0}, {"date": "2019-08-15", "close": 42.4667, "volume": 1834209.0}, {"date": "2019-08-16", "close": 42.9867, "volume": 2240997.0}, {"date": "2019-08-19", "close": 43.2533, "volume": 1777215.0}, {"date": "2019-08-20", "close": 42.92, "volume": 2665597.0}, {"date": "2019-08-21", "close": 43.36, "volume": 1647711.0}, {"date": "2019-08-22", "close": 42.96, "volume": 1870824.0}, {"date": "2019-08-23", "close": 41.6867, "volume": 2623959.0}, {"date": "2019-08-26", "close": 42.1267, "volume": 1918722.0}, {"date": "2019-08-27", "close": 42.2867, "volume": 1975249.0}, {"date": "2019-08-28", "close": 42.5933, "volume": 3621040.0}, {"date": "2019-08-29", "close": 43.5867, "volume": 3324064.0}, {"date": "2019-08-30", "close": 43.7067, "volume": 2627313.0}, {"date": "2019-09-03", "close": 42.8267, "volume": 3294781.0}, {"date": "2019-09-04", "close": 43.64, "volume": 2867683.0}, {"date": "2019-09-05", "close": 45.4667, "volume": 3772545.0}, {"date": "2019-09-06", "close": 45.56, "volume": 2399689.0}, {"date": "2019-09-09", "close": 46.98, "volume": 3045207.0}, {"date": "2019-09-10", "close": 47.94, "volume": 3256860.0}, {"date": "2019-09-11", "close": 48.2133, "volume": 3139732.0}, {"date": "2019-09-12", "close": 47.46, "volume": 2834115.0}, {"date": "2019-09-13", "close": 47.6867, "volume": 1683766.0}, {"date": "2019-09-16", "close": 47.3, "volume": 1515747.0}, {"date": "2019-09-17", "close": 47.26, "volume": 2181297.0}, {"date": "2019-09-18", "close": 47.1667, "volume": 1774612.0}, {"date": "2019-09-19", "close": 46.9, "volume": 1803912.0}, {"date": "2019-09-20", "close": 46.88, "volume": 3461424.0}, {"date": "2019-09-23", "close": 46.92, "volume": 1945206.0}, {"date": "2019-09-24", "close": 45.46, "volume": 4322109.0}, {"date": "2019-09-25", "close": 45.6067, "volume": 4950897.0}, {"date": "2019-09-26", "close": 45.84, "volume": 2113237.0}, {"date": "2019-09-27", "close": 46.0067, "volume": 2055069.0}, {"date": "2019-09-30", "close": 46.6733, "volume": 2275980.0}, {"date": "2019-10-01", "close": 45.0267, "volume": 2981943.0}, {"date": "2019-10-02", "close": 44.1467, "volume": 2917845.0}, {"date": "2019-10-03", "close": 44.66, "volume": 2242573.0}, {"date": "2019-10-04", "close": 45.2267, "volume": 1686991.0}, {"date": "2019-10-07", "close": 45.1533, "volume": 2254621.0}, {"date": "2019-10-08", "close": 44.3733, "volume": 2223978.0}, {"date": "2019-10-09", "close": 44.5933, "volume": 1921999.0}, {"date": "2019-10-10", "close": 44.88, "volume": 1680715.0}, {"date": "2019-10-11", "close": 46.0667, "volume": 3861295.0}, {"date": "2019-10-14", "close": 46.32, "volume": 2257477.0}, {"date": "2019-10-15", "close": 46.8967, "volume": 2131965.0}, {"date": "2019-10-16", "close": 46.7133, "volume": 2446273.0}, {"date": "2019-10-17", "close": 47.1867, "volume": 2551140.0}, {"date": "2019-10-18", "close": 48.0233, "volume": 3891996.0}, {"date": "2019-10-21", "close": 48.6667, "volume": 5264916.0}, {"date": "2019-10-22", "close": 50.9133, "volume": 6417390.0}, {"date": "2019-10-23", "close": 50.0733, "volume": 4444684.0}, {"date": "2019-10-24", "close": 50.2, "volume": 2750049.0}, {"date": "2019-10-25", "close": 51.2633, "volume": 2890438.0}, {"date": "2019-10-28", "close": 51.6733, "volume": 2239252.0}, {"date": "2019-10-29", "close": 51.5467, "volume": 2654688.0}, {"date": "2019-10-30", "close": 50.9767, "volume": 2689335.0}, {"date": "2019-10-31", "close": 50.7067, "volume": 3533925.0}, {"date": "2019-11-01", "close": 52.0333, "volume": 3309309.0}, {"date": "2019-11-04", "close": 52.8667, "volume": 2790454.0}, {"date": "2019-11-05", "close": 53.1133, "volume": 2914738.0}, {"date": "2019-11-06", "close": 53.12, "volume": 1947564.0}, {"date": "2019-11-07", "close": 53.2467, "volume": 2796187.0}, {"date": "2019-11-08", "close": 53.38, "volume": 1649796.0}, {"date": "2019-11-11", "close": 53.2767, "volume": 1263951.0}, {"date": "2019-11-12", "close": 52.9533, "volume": 1802578.0}, {"date": "2019-11-13", "close": 52.76, "volume": 1978362.0}, {"date": "2019-11-14", "close": 53.02, "volume": 1783963.0}, {"date": "2019-11-15", "close": 53.48, "volume": 1958505.0}, {"date": "2019-11-18", "close": 53.3533, "volume": 1687890.0}, {"date": "2019-11-19", "close": 52.9533, "volume": 1672576.0}, {"date": "2019-11-20", "close": 52.5667, "volume": 1586697.0}, {"date": "2019-11-21", "close": 53.1933, "volume": 2346960.0}, {"date": "2019-11-22", "close": 53.6267, "volume": 1559355.0}, {"date": "2019-11-25", "close": 54.3467, "volume": 2142462.0}, {"date": "2019-11-26", "close": 54.52, "volume": 2187955.0}, {"date": "2019-11-27", "close": 54.7733, "volume": 1670610.0}, {"date": "2019-11-29", "close": 54.2467, "volume": 1265695.0}, {"date": "2019-12-02", "close": 53.8, "volume": 2244405.0}, {"date": "2019-12-03", "close": 53.3933, "volume": 2494485.0}, {"date": "2019-12-04", "close": 53.2267, "volume": 2015883.0}, {"date": "2019-12-05", "close": 53.4067, "volume": 2374932.0}, {"date": "2019-12-06", "close": 54.08, "volume": 1364631.0}, {"date": "2019-12-09", "close": 54.0467, "volume": 1407946.0}, {"date": "2019-12-10", "close": 54.1333, "volume": 2117487.0}, {"date": "2019-12-11", "close": 54.2667, "volume": 1722472.0}, {"date": "2019-12-12", "close": 55.3, "volume": 2469318.0}, {"date": "2019-12-13", "close": 54.6733, "volume": 2169426.0}, {"date": "2019-12-16", "close": 55.2133, "volume": 2867196.0}, {"date": "2019-12-17", "close": 54.7667, "volume": 3456381.0}, {"date": "2019-12-18", "close": 55.08, "volume": 2676538.0}, {"date": "2019-12-19", "close": 53.1267, "volume": 2561905.0}, {"date": "2019-12-20", "close": 53.4467, "volume": 7701684.0}, {"date": "2019-12-23", "close": 53.0333, "volume": 1727599.0}, {"date": "2019-12-24", "close": 52.9933, "volume": 495418.0}, {"date": "2019-12-26", "close": 53.0067, "volume": 769803.0}, {"date": "2019-12-27", "close": 52.94, "volume": 1038618.0}, {"date": "2019-12-30", "close": 52.6467, "volume": 1177290.0}, {"date": "2019-12-31", "close": 52.7333, "volume": 1569066.0}, {"date": "2020-01-02", "close": 53.0067, "volume": 2369224.0}, {"date": "2020-01-03", "close": 52.4867, "volume": 2407059.0}, {"date": "2020-01-06", "close": 52.2933, "volume": 2700744.0}, {"date": "2020-01-07", "close": 51.9467, "volume": 2611126.0}, {"date": "2020-01-08", "close": 52.64, "volume": 2749368.0}, {"date": "2020-01-09", "close": 52.3, "volume": 2748585.0}, {"date": "2020-01-10", "close": 51.8733, "volume": 1808365.0}, {"date": "2020-01-13", "close": 52.04, "volume": 1625901.0}, {"date": "2020-01-14", "close": 52.1333, "volume": 2159082.0}, {"date": "2020-01-15", "close": 51.64, "volume": 2195850.0}, {"date": "2020-01-16", "close": 52.3733, "volume": 1995522.0}, {"date": "2020-01-17", "close": 52.3467, "volume": 2582230.0}, {"date": "2020-01-21", "close": 51.6933, "volume": 2291823.0}, {"date": "2020-01-22", "close": 51.2933, "volume": 1486780.0}, {"date": "2020-01-23", "close": 51.7333, "volume": 1802508.0}, {"date": "2020-01-24", "close": 51.1933, "volume": 2311111.0}, {"date": "2020-01-27", "close": 50.11, "volume": 3552412.0}, {"date": "2020-01-28", "close": 51.18, "volume": 4816030.0}, {"date": "2020-01-29", "close": 50.74, "volume": 3579861.0}, {"date": "2020-01-30", "close": 50.7067, "volume": 3097650.0}, {"date": "2020-01-31", "close": 49.4733, "volume": 4968654.0}, {"date": "2020-02-03", "close": 49.56, "volume": 3851778.0}, {"date": "2020-02-04", "close": 50.7867, "volume": 3712101.0}, {"date": "2020-02-05", "close": 51.9933, "volume": 2982669.0}, {"date": "2020-02-06", "close": 51.7267, "volume": 2523900.0}, {"date": "2020-02-07", "close": 50.2733, "volume": 3127471.0}, {"date": "2020-02-10", "close": 50.2067, "volume": 2397948.0}, {"date": "2020-02-11", "close": 50.44, "volume": 2904069.0}, {"date": "2020-02-12", "close": 51.04, "volume": 2791791.0}, {"date": "2020-02-13", "close": 49.8867, "volume": 2977638.0}, {"date": "2020-02-14", "close": 49.8267, "volume": 4437705.0}, {"date": "2020-02-18", "close": 49.5333, "volume": 2147158.0}, {"date": "2020-02-19", "close": 49.4867, "volume": 1694607.0}, {"date": "2020-02-20", "close": 50.36, "volume": 2565786.0}, {"date": "2020-02-21", "close": 50.24, "volume": 2908386.0}, {"date": "2020-02-24", "close": 48.4867, "volume": 2568249.0}, {"date": "2020-02-25", "close": 46.66, "volume": 4079037.0}, {"date": "2020-02-26", "close": 46.28, "volume": 3242524.0}, {"date": "2020-02-27", "close": 45.18, "volume": 4999788.0}, {"date": "2020-02-28", "close": 44.6, "volume": 6290854.0}, {"date": "2020-03-02", "close": 46.4533, "volume": 3874041.0}, {"date": "2020-03-03", "close": 45.0333, "volume": 3978448.0}, {"date": "2020-03-04", "close": 46.3, "volume": 2535120.0}, {"date": "2020-03-05", "close": 43.5733, "volume": 3414376.0}, {"date": "2020-03-06", "close": 43.04, "volume": 4055229.0}, {"date": "2020-03-09", "close": 40.6067, "volume": 5191434.0}, {"date": "2020-03-10", "close": 43.1, "volume": 3783733.0}, {"date": "2020-03-11", "close": 41.66, "volume": 3914767.0}, {"date": "2020-03-12", "close": 39.4733, "volume": 6842676.0}, {"date": "2020-03-13", "close": 43.42, "volume": 5591427.0}, {"date": "2020-03-16", "close": 40.1133, "volume": 5261337.0}, {"date": "2020-03-17", "close": 39.78, "volume": 5362197.0}, {"date": "2020-03-18", "close": 37.1667, "volume": 4993155.0}, {"date": "2020-03-19", "close": 37.3533, "volume": 4474269.0}, {"date": "2020-03-20", "close": 34.8667, "volume": 5266017.0}, {"date": "2020-03-23", "close": 33.2733, "volume": 5001223.0}, {"date": "2020-03-24", "close": 38.0, "volume": 4988301.0}, {"date": "2020-03-25", "close": 39.32, "volume": 4676031.0}, {"date": "2020-03-26", "close": 40.3, "volume": 4130827.0}, {"date": "2020-03-27", "close": 39.66, "volume": 2693697.0}, {"date": "2020-03-30", "close": 41.5133, "volume": 3334399.0}, {"date": "2020-03-31", "close": 40.7533, "volume": 3396753.0}, {"date": "2020-04-01", "close": 40.08, "volume": 4752790.0}, {"date": "2020-04-02", "close": 40.58, "volume": 3669892.0}, {"date": "2020-04-03", "close": 41.0733, "volume": 3533464.0}, {"date": "2020-04-06", "close": 43.2933, "volume": 3939315.0}, {"date": "2020-04-07", "close": 43.6867, "volume": 3205920.0}, {"date": "2020-04-08", "close": 44.3067, "volume": 3413652.0}, {"date": "2020-04-09", "close": 44.8467, "volume": 2984755.0}, {"date": "2020-04-13", "close": 43.9533, "volume": 3354751.0}, {"date": "2020-04-14", "close": 44.54, "volume": 3205458.0}, {"date": "2020-04-15", "close": 43.5867, "volume": 4103502.0}, {"date": "2020-04-16", "close": 44.1267, "volume": 3724284.0}, {"date": "2020-04-17", "close": 45.1, "volume": 5486442.0}, {"date": "2020-04-20", "close": 44.8, "volume": 3576552.0}, {"date": "2020-04-21", "close": 43.8167, "volume": 4485661.0}, {"date": "2020-04-22", "close": 44.0933, "volume": 2902158.0}, {"date": "2020-04-23", "close": 43.94, "volume": 2765500.0}, {"date": "2020-04-24", "close": 44.9867, "volume": 2311960.0}, {"date": "2020-04-27", "close": 45.8733, "volume": 3665740.0}, {"date": "2020-04-28", "close": 46.1067, "volume": 3667963.0}, {"date": "2020-04-29", "close": 46.3933, "volume": 3149832.0}, {"date": "2020-04-30", "close": 46.1533, "volume": 2944009.0}, {"date": "2020-05-01", "close": 45.5267, "volume": 3137469.0}, {"date": "2020-05-04", "close": 45.58, "volume": 2596824.0}, {"date": "2020-05-05", "close": 45.3733, "volume": 2340481.0}, {"date": "2020-05-06", "close": 45.5333, "volume": 2485240.0}, {"date": "2020-05-07", "close": 45.74, "volume": 2196864.0}, {"date": "2020-05-08", "close": 46.4133, "volume": 2381619.0}, {"date": "2020-05-11", "close": 45.8867, "volume": 2077356.0}, {"date": "2020-05-12", "close": 44.56, "volume": 3422442.0}, {"date": "2020-05-13", "close": 44.0, "volume": 5876430.0}, {"date": "2020-05-14", "close": 44.4067, "volume": 3320940.0}, {"date": "2020-05-15", "close": 44.5533, "volume": 5569437.0}, {"date": "2020-05-18", "close": 46.6467, "volume": 3373810.0}, {"date": "2020-05-19", "close": 45.7, "volume": 2608546.0}, {"date": "2020-05-20", "close": 46.02, "volume": 2940409.0}, {"date": "2020-05-21", "close": 45.46, "volume": 1911202.0}, {"date": "2020-05-22", "close": 45.6133, "volume": 2117334.0}, {"date": "2020-05-26", "close": 48.36, "volume": 3501594.0}, {"date": "2020-05-27", "close": 50.04, "volume": 2769303.0}, {"date": "2020-05-28", "close": 49.3367, "volume": 2927490.0}, {"date": "2020-05-29", "close": 49.24, "volume": 3601875.0}, {"date": "2020-06-01", "close": 48.7467, "volume": 1793314.0}, {"date": "2020-06-02", "close": 48.9533, "volume": 2642257.0}, {"date": "2020-06-03", "close": 49.7533, "volume": 2209878.0}, {"date": "2020-06-04", "close": 50.46, "volume": 1973298.0}, {"date": "2020-06-05", "close": 51.9667, "volume": 3774394.0}, {"date": "2020-06-08", "close": 52.5533, "volume": 2671260.0}, {"date": "2020-06-09", "close": 52.6333, "volume": 2113351.0}, {"date": "2020-06-10", "close": 51.2, "volume": 2950581.0}, {"date": "2020-06-11", "close": 48.3867, "volume": 3108688.0}, {"date": "2020-06-12", "close": 48.78, "volume": 2625601.0}, {"date": "2020-06-15", "close": 49.1467, "volume": 2019798.0}, {"date": "2020-06-16", "close": 49.6733, "volume": 2622315.0}, {"date": "2020-06-17", "close": 49.5333, "volume": 1509691.0}, {"date": "2020-06-18", "close": 49.6467, "volume": 1262592.0}, {"date": "2020-06-19", "close": 49.9733, "volume": 4041367.0}, {"date": "2020-06-22", "close": 49.8133, "volume": 1443426.0}, {"date": "2020-06-23", "close": 49.8467, "volume": 1816896.0}, {"date": "2020-06-24", "close": 48.3467, "volume": 1864227.0}, {"date": "2020-06-25", "close": 48.8333, "volume": 1962361.0}, {"date": "2020-06-26", "close": 48.2933, "volume": 3288436.0}, {"date": "2020-06-29", "close": 49.12, "volume": 2056786.0}, {"date": "2020-06-30", "close": 49.9, "volume": 3024652.0}, {"date": "2020-07-01", "close": 49.5, "volume": 2039781.0}, {"date": "2020-07-02", "close": 50.4533, "volume": 2224431.0}, {"date": "2020-07-06", "close": 51.44, "volume": 2978775.0}, {"date": "2020-07-07", "close": 50.5133, "volume": 1974472.0}, {"date": "2020-07-08", "close": 50.3067, "volume": 1779982.0}, {"date": "2020-07-09", "close": 49.62, "volume": 2083953.0}, {"date": "2020-07-10", "close": 50.16, "volume": 2109264.0}, {"date": "2020-07-13", "close": 50.4267, "volume": 2872698.0}, {"date": "2020-07-14", "close": 51.3667, "volume": 3206920.0}, {"date": "2020-07-15", "close": 52.48, "volume": 2725894.0}, {"date": "2020-07-16", "close": 52.9667, "volume": 2656152.0}, {"date": "2020-07-17", "close": 52.9533, "volume": 5457363.0}, {"date": "2020-07-20", "close": 53.12, "volume": 3435312.0}, {"date": "2020-07-21", "close": 55.7733, "volume": 5535720.0}, {"date": "2020-07-22", "close": 56.8333, "volume": 4293148.0}, {"date": "2020-07-23", "close": 57.3733, "volume": 3952894.0}, {"date": "2020-07-24", "close": 57.16, "volume": 4018045.0}, {"date": "2020-07-27", "close": 57.28, "volume": 2380324.0}, {"date": "2020-07-28", "close": 56.9667, "volume": 2995722.0}, {"date": "2020-07-29", "close": 57.3267, "volume": 2465740.0}, {"date": "2020-07-30", "close": 56.4067, "volume": 1857601.0}, {"date": "2020-07-31", "close": 56.72, "volume": 2282241.0}, {"date": "2020-08-03", "close": 57.0733, "volume": 1963692.0}, {"date": "2020-08-04", "close": 56.6067, "volume": 2122984.0}, {"date": "2020-08-05", "close": 57.9333, "volume": 2201805.0}, {"date": "2020-08-06", "close": 58.24, "volume": 2152350.0}, {"date": "2020-08-07", "close": 59.0667, "volume": 2042500.0}, {"date": "2020-08-10", "close": 59.9, "volume": 3394393.0}, {"date": "2020-08-11", "close": 60.26, "volume": 2284146.0}, {"date": "2020-08-12", "close": 60.22, "volume": 2363499.0}, {"date": "2020-08-13", "close": 59.0, "volume": 2325112.0}, {"date": "2020-08-14", "close": 59.3, "volume": 2048398.0}, {"date": "2020-08-17", "close": 59.0733, "volume": 2785047.0}, {"date": "2020-08-18", "close": 59.04, "volume": 1479783.0}, {"date": "2020-08-19", "close": 58.74, "volume": 2103079.0}, {"date": "2020-08-20", "close": 58.12, "volume": 1476655.0}, {"date": "2020-08-21", "close": 58.0133, "volume": 1950559.0}, {"date": "2020-08-24", "close": 57.9333, "volume": 2543418.0}, {"date": "2020-08-25", "close": 57.6067, "volume": 1986970.0}, {"date": "2020-08-26", "close": 57.9133, "volume": 1654638.0}, {"date": "2020-08-27", "close": 57.5533, "volume": 1658478.0}, {"date": "2020-08-28", "close": 57.66, "volume": 1724833.0}, {"date": "2020-08-31", "close": 57.2267, "volume": 2153461.0}, {"date": "2020-09-01", "close": 58.0333, "volume": 2595642.0}, {"date": "2020-09-02", "close": 58.5867, "volume": 2302116.0}, {"date": "2020-09-03", "close": 56.9667, "volume": 2415852.0}, {"date": "2020-09-04", "close": 57.08, "volume": 2235594.0}, {"date": "2020-09-08", "close": 55.66, "volume": 2628819.0}, {"date": "2020-09-09", "close": 56.64, "volume": 3194250.0}, {"date": "2020-09-10", "close": 55.2267, "volume": 2123773.0}, {"date": "2020-09-11", "close": 55.9267, "volume": 4264314.0}, {"date": "2020-09-14", "close": 57.57, "volume": 2327283.0}, {"date": "2020-09-15", "close": 57.18, "volume": 2614573.0}, {"date": "2020-09-16", "close": 57.6133, "volume": 1993156.0}, {"date": "2020-09-17", "close": 57.24, "volume": 2432521.0}, {"date": "2020-09-18", "close": 56.16, "volume": 3355660.0}, {"date": "2020-09-21", "close": 54.5733, "volume": 2498769.0}, {"date": "2020-09-22", "close": 54.8933, "volume": 2013745.0}, {"date": "2020-09-23", "close": 54.4067, "volume": 2198575.0}, {"date": "2020-09-24", "close": 54.7733, "volume": 1640773.0}, {"date": "2020-09-25", "close": 55.6867, "volume": 1789300.0}, {"date": "2020-09-28", "close": 57.7, "volume": 2382484.0}, {"date": "2020-09-29", "close": 57.4333, "volume": 1697323.0}, {"date": "2020-09-30", "close": 56.8533, "volume": 2976973.0}, {"date": "2020-10-01", "close": 56.3267, "volume": 1704018.0}, {"date": "2020-10-02", "close": 56.66, "volume": 1558381.0}, {"date": "2020-10-05", "close": 58.7267, "volume": 1793775.0}, {"date": "2020-10-06", "close": 58.4533, "volume": 1879959.0}, {"date": "2020-10-07", "close": 59.9267, "volume": 1590298.0}, {"date": "2020-10-08", "close": 59.96, "volume": 1169257.0}, {"date": "2020-10-09", "close": 59.48, "volume": 2756434.0}, {"date": "2020-10-12", "close": 59.8533, "volume": 2619492.0}, {"date": "2020-10-13", "close": 59.0267, "volume": 2500608.0}, {"date": "2020-10-14", "close": 59.3133, "volume": 1774182.0}, {"date": "2020-10-15", "close": 59.44, "volume": 1392057.0}, {"date": "2020-10-16", "close": 59.96, "volume": 2877351.0}, {"date": "2020-10-19", "close": 60.7067, "volume": 3894319.0}, {"date": "2020-10-20", "close": 60.2267, "volume": 5894082.0}, {"date": "2020-10-21", "close": 60.6067, "volume": 3807912.0}, {"date": "2020-10-22", "close": 61.1267, "volume": 2595138.0}, {"date": "2020-10-23", "close": 61.76, "volume": 2334663.0}, {"date": "2020-10-26", "close": 60.38, "volume": 2845180.0}, {"date": "2020-10-27", "close": 58.9667, "volume": 2009536.0}, {"date": "2020-10-28", "close": 56.5933, "volume": 2782575.0}, {"date": "2020-10-29", "close": 57.1133, "volume": 1892490.0}, {"date": "2020-10-30", "close": 56.92, "volume": 2036761.0}, {"date": "2020-11-02", "close": 59.22, "volume": 2248092.0}, {"date": "2020-11-03", "close": 61.1867, "volume": 2461375.0}, {"date": "2020-11-04", "close": 59.1667, "volume": 2282158.0}, {"date": "2020-11-05", "close": 60.4067, "volume": 1827675.0}, {"date": "2020-11-06", "close": 60.06, "volume": 1696848.0}, {"date": "2020-11-09", "close": 60.4, "volume": 3680922.0}, {"date": "2020-11-10", "close": 60.7467, "volume": 3037255.0}, {"date": "2020-11-11", "close": 60.1133, "volume": 2242611.0}, {"date": "2020-11-12", "close": 59.3267, "volume": 1984240.0}, {"date": "2020-11-13", "close": 59.94, "volume": 1906918.0}, {"date": "2020-11-16", "close": 59.9467, "volume": 2078787.0}, {"date": "2020-11-17", "close": 59.2133, "volume": 1605762.0}, {"date": "2020-11-18", "close": 59.8933, "volume": 1549497.0}, {"date": "2020-11-19", "close": 60.0267, "volume": 1533444.0}, {"date": "2020-11-20", "close": 59.1867, "volume": 2490501.0}, {"date": "2020-11-23", "close": 59.7067, "volume": 1720096.0}, {"date": "2020-11-24", "close": 60.2733, "volume": 2967099.0}, {"date": "2020-11-25", "close": 59.2133, "volume": 1957069.0}, {"date": "2020-11-27", "close": 58.4933, "volume": 885580.0}, {"date": "2020-11-30", "close": 58.04, "volume": 3139629.0}, {"date": "2020-12-01", "close": 58.1867, "volume": 2129979.0}, {"date": "2020-12-02", "close": 58.1, "volume": 1891128.0}, {"date": "2020-12-03", "close": 57.5, "volume": 3105391.0}, {"date": "2020-12-04", "close": 57.8, "volume": 3064035.0}, {"date": "2020-12-07", "close": 57.54, "volume": 2357829.0}, {"date": "2020-12-08", "close": 57.6067, "volume": 1327866.0}, {"date": "2020-12-09", "close": 58.2533, "volume": 2576553.0}, {"date": "2020-12-10", "close": 57.1667, "volume": 1553715.0}, {"date": "2020-12-11", "close": 56.9733, "volume": 1697688.0}, {"date": "2020-12-14", "close": 56.3067, "volume": 1634091.0}, {"date": "2020-12-15", "close": 58.1933, "volume": 2625637.0}, {"date": "2020-12-16", "close": 57.9267, "volume": 2119110.0}, {"date": "2020-12-17", "close": 57.18, "volume": 2556436.0}, {"date": "2020-12-18", "close": 57.34, "volume": 5576694.0}, {"date": "2020-12-21", "close": 57.2333, "volume": 1786173.0}, {"date": "2020-12-22", "close": 56.58, "volume": 1375441.0}, {"date": "2020-12-23", "close": 56.7267, "volume": 1427064.0}, {"date": "2020-12-24", "close": 57.4067, "volume": 559437.0}, {"date": "2020-12-28", "close": 57.0533, "volume": 880272.0}, {"date": "2020-12-29", "close": 56.88, "volume": 1276419.0}, {"date": "2020-12-30", "close": 57.2467, "volume": 842379.0}, {"date": "2020-12-31", "close": 57.52, "volume": 1319656.0}, {"date": "2021-01-04", "close": 56.48, "volume": 2526285.0}, {"date": "2021-01-05", "close": 56.9667, "volume": 1727286.0}, {"date": "2021-01-06", "close": 59.2067, "volume": 3052918.0}, {"date": "2021-01-07", "close": 58.9333, "volume": 2577877.0}, {"date": "2021-01-08", "close": 58.5333, "volume": 1901241.0}, {"date": "2021-01-11", "close": 58.8133, "volume": 1252828.0}, {"date": "2021-01-12", "close": 59.64, "volume": 1446304.0}, {"date": "2021-01-13", "close": 59.3, "volume": 1736352.0}, {"date": "2021-01-14", "close": 59.5067, "volume": 1377207.0}, {"date": "2021-01-15", "close": 58.7733, "volume": 1810152.0}, {"date": "2021-01-19", "close": 59.4733, "volume": 1940650.0}, {"date": "2021-01-20", "close": 59.5933, "volume": 3984654.0}, {"date": "2021-01-21", "close": 65.8267, "volume": 12144185.0}, {"date": "2021-01-22", "close": 65.9, "volume": 5181813.0}, {"date": "2021-01-25", "close": 65.29, "volume": 4620685.0}, {"date": "2021-01-26", "close": 65.2067, "volume": 4657429.0}, {"date": "2021-01-27", "close": 64.2667, "volume": 4785595.0}, {"date": "2021-01-28", "close": 62.3667, "volume": 3852033.0}, {"date": "2021-01-29", "close": 60.8133, "volume": 4598295.0}, {"date": "2021-02-01", "close": 60.7867, "volume": 2765953.0}, {"date": "2021-02-02", "close": 61.26, "volume": 3072616.0}, {"date": "2021-02-03", "close": 63.78, "volume": 4891066.0}, {"date": "2021-02-04", "close": 64.7333, "volume": 3530100.0}, {"date": "2021-02-05", "close": 64.3867, "volume": 2593831.0}, {"date": "2021-02-08", "close": 64.5133, "volume": 1815984.0}, {"date": "2021-02-09", "close": 66.2733, "volume": 3751815.0}, {"date": "2021-02-10", "close": 66.4, "volume": 2280007.0}, {"date": "2021-02-11", "close": 65.7333, "volume": 1911595.0}, {"date": "2021-02-12", "close": 65.3333, "volume": 1953586.0}, {"date": "2021-02-16", "close": 64.7533, "volume": 2354311.0}, {"date": "2021-02-17", "close": 64.03, "volume": 1953148.0}, {"date": "2021-02-18", "close": 63.2333, "volume": 2067486.0}, {"date": "2021-02-19", "close": 63.46, "volume": 2233861.0}, {"date": "2021-02-22", "close": 63.12, "volume": 2297364.0}, {"date": "2021-02-23", "close": 62.22, "volume": 3316020.0}, {"date": "2021-02-24", "close": 62.8533, "volume": 3006009.0}, {"date": "2021-02-25", "close": 61.8133, "volume": 2022787.0}, {"date": "2021-02-26", "close": 60.66, "volume": 4063515.0}, {"date": "2021-03-01", "close": 62.48, "volume": 3041439.0}, {"date": "2021-03-02", "close": 62.7867, "volume": 3070638.0}, {"date": "2021-03-03", "close": 63.4933, "volume": 3019554.0}, {"date": "2021-03-04", "close": 61.6, "volume": 3377331.0}, {"date": "2021-03-05", "close": 62.7667, "volume": 2965984.0}, {"date": "2021-03-08", "close": 62.2933, "volume": 2634097.0}, {"date": "2021-03-09", "close": 63.4867, "volume": 4378999.0}, {"date": "2021-03-10", "close": 64.3933, "volume": 2663358.0}, {"date": "2021-03-11", "close": 65.1667, "volume": 2427660.0}, {"date": "2021-03-12", "close": 64.6333, "volume": 2241024.0}, {"date": "2021-03-15", "close": 66.2933, "volume": 2262399.0}, {"date": "2021-03-16", "close": 63.7933, "volume": 1913322.0}, {"date": "2021-03-17", "close": 64.1133, "volume": 1732807.0}, {"date": "2021-03-18", "close": 63.4133, "volume": 2800998.0}, {"date": "2021-03-19", "close": 63.3733, "volume": 4708738.0}, {"date": "2021-03-22", "close": 62.3867, "volume": 2431792.0}, {"date": "2021-03-23", "close": 60.78, "volume": 2679864.0}, {"date": "2021-03-24", "close": 60.46, "volume": 2153578.0}, {"date": "2021-03-25", "close": 61.5133, "volume": 3184105.0}, {"date": "2021-03-26", "close": 62.4533, "volume": 2301504.0}, {"date": "2021-03-29", "close": 62.1267, "volume": 2502600.0}, {"date": "2021-03-30", "close": 62.2133, "volume": 1815964.0}, {"date": "2021-03-31", "close": 61.9467, "volume": 3570619.0}, {"date": "2021-04-01", "close": 61.3533, "volume": 2433256.0}, {"date": "2021-04-05", "close": 62.64, "volume": 2564599.0}, {"date": "2021-04-06", "close": 61.9, "volume": 2617950.0}, {"date": "2021-04-07", "close": 61.6467, "volume": 1611117.0}, {"date": "2021-04-08", "close": 61.8933, "volume": 1518022.0}, {"date": "2021-04-09", "close": 62.24, "volume": 1832803.0}, {"date": "2021-04-12", "close": 63.5267, "volume": 1955962.0}, {"date": "2021-04-13", "close": 63.1467, "volume": 3267103.0}, {"date": "2021-04-14", "close": 62.4133, "volume": 2075221.0}, {"date": "2021-04-15", "close": 63.3533, "volume": 2205676.0}, {"date": "2021-04-16", "close": 63.28, "volume": 1874512.0}, {"date": "2021-04-19", "close": 62.2333, "volume": 2342314.0}, {"date": "2021-04-20", "close": 61.4, "volume": 3412917.0}, {"date": "2021-04-21", "close": 62.42, "volume": 3263713.0}, {"date": "2021-04-22", "close": 61.47, "volume": 2723464.0}, {"date": "2021-04-23", "close": 62.2333, "volume": 2584453.0}, {"date": "2021-04-26", "close": 62.2267, "volume": 2630428.0}, {"date": "2021-04-27", "close": 60.8533, "volume": 4588327.0}, {"date": "2021-04-28", "close": 60.4533, "volume": 4892850.0}, {"date": "2021-04-29", "close": 61.2667, "volume": 3772897.0}, {"date": "2021-04-30", "close": 59.92, "volume": 4103139.0}, {"date": "2021-05-03", "close": 60.5267, "volume": 2006461.0}, {"date": "2021-05-04", "close": 60.04, "volume": 3627078.0}, {"date": "2021-05-05", "close": 60.82, "volume": 4849416.0}, {"date": "2021-05-06", "close": 62.4867, "volume": 2924977.0}, {"date": "2021-05-07", "close": 63.0, "volume": 2977594.0}, {"date": "2021-05-10", "close": 63.82, "volume": 3533946.0}, {"date": "2021-05-11", "close": 63.1733, "volume": 3031125.0}, {"date": "2021-05-12", "close": 61.2333, "volume": 2185761.0}, {"date": "2021-05-13", "close": 62.82, "volume": 3670425.0}, {"date": "2021-05-14", "close": 63.1067, "volume": 1738576.0}, {"date": "2021-05-17", "close": 62.5333, "volume": 1532080.0}, {"date": "2021-05-18", "close": 60.6933, "volume": 2367280.0}, {"date": "2021-05-19", "close": 60.8467, "volume": 2953440.0}, {"date": "2021-05-20", "close": 60.54, "volume": 1939993.0}, {"date": "2021-05-21", "close": 61.3533, "volume": 3646344.0}, {"date": "2021-05-24", "close": 61.2267, "volume": 1350825.0}, {"date": "2021-05-25", "close": 60.3667, "volume": 1220875.0}, {"date": "2021-05-26", "close": 60.5267, "volume": 1742722.0}, {"date": "2021-05-27", "close": 60.9133, "volume": 2629345.0}, {"date": "2021-05-28", "close": 61.04, "volume": 1759767.0}, {"date": "2021-06-01", "close": 61.64, "volume": 1644432.0}, {"date": "2021-06-02", "close": 61.5267, "volume": 1924281.0}, {"date": "2021-06-03", "close": 62.0133, "volume": 2397936.0}, {"date": "2021-06-04", "close": 63.2867, "volume": 2592301.0}, {"date": "2021-06-07", "close": 62.2467, "volume": 1953699.0}, {"date": "2021-06-08", "close": 62.32, "volume": 1768392.0}, {"date": "2021-06-09", "close": 61.7267, "volume": 1234599.0}, {"date": "2021-06-10", "close": 61.14, "volume": 1984407.0}, {"date": "2021-06-11", "close": 61.58, "volume": 1938435.0}, {"date": "2021-06-14", "close": 60.7133, "volume": 2405737.0}, {"date": "2021-06-15", "close": 61.5533, "volume": 1927317.0}, {"date": "2021-06-16", "close": 60.9067, "volume": 2057679.0}, {"date": "2021-06-17", "close": 59.72, "volume": 2789595.0}, {"date": "2021-06-18", "close": 58.0267, "volume": 4738345.0}, {"date": "2021-06-21", "close": 58.2667, "volume": 2897698.0}, {"date": "2021-06-22", "close": 58.2467, "volume": 5001013.0}, {"date": "2021-06-23", "close": 58.4933, "volume": 3834012.0}, {"date": "2021-06-24", "close": 58.9867, "volume": 2585287.0}, {"date": "2021-06-25", "close": 59.32, "volume": 3782673.0}, {"date": "2021-06-28", "close": 59.0933, "volume": 2190823.0}, {"date": "2021-06-29", "close": 58.78, "volume": 1800409.0}, {"date": "2021-06-30", "close": 59.5, "volume": 2261269.0}, {"date": "2021-07-01", "close": 59.1933, "volume": 1835758.0}, {"date": "2021-07-02", "close": 58.8667, "volume": 2247373.0}, {"date": "2021-07-06", "close": 57.8333, "volume": 2911056.0}, {"date": "2021-07-07", "close": 57.9067, "volume": 2386756.0}, {"date": "2021-07-08", "close": 57.1067, "volume": 2321224.0}, {"date": "2021-07-09", "close": 58.3333, "volume": 1972657.0}, {"date": "2021-07-12", "close": 58.8733, "volume": 2176054.0}, {"date": "2021-07-13", "close": 58.4, "volume": 1850455.0}, {"date": "2021-07-14", "close": 58.5, "volume": 1842769.0}, {"date": "2021-07-15", "close": 58.8933, "volume": 2752614.0}, {"date": "2021-07-16", "close": 58.4067, "volume": 2798797.0}, {"date": "2021-07-19", "close": 57.8067, "volume": 3898563.0}, {"date": "2021-07-20", "close": 58.7267, "volume": 2599240.0}, {"date": "2021-07-21", "close": 58.7667, "volume": 1934190.0}, {"date": "2021-07-22", "close": 58.0933, "volume": 2228547.0}, {"date": "2021-07-23", "close": 58.3867, "volume": 1920882.0}, {"date": "2021-07-26", "close": 57.94, "volume": 2029197.0}, {"date": "2021-07-27", "close": 56.4067, "volume": 5145661.0}, {"date": "2021-07-28", "close": 55.1667, "volume": 3850333.0}, {"date": "2021-07-29", "close": 55.5267, "volume": 7510663.0}, {"date": "2021-07-30", "close": 55.3267, "volume": 5666200.0}, {"date": "2021-08-02", "close": 54.7333, "volume": 4045977.0}, {"date": "2021-08-03", "close": 54.5667, "volume": 4812723.0}, {"date": "2021-08-04", "close": 54.0667, "volume": 5411337.0}, {"date": "2021-08-05", "close": 53.3933, "volume": 4869457.0}, {"date": "2021-08-06", "close": 53.36, "volume": 5815081.0}, {"date": "2021-08-09", "close": 53.2667, "volume": 5415357.0}, {"date": "2021-08-10", "close": 53.1667, "volume": 5142705.0}, {"date": "2021-08-11", "close": 55.1867, "volume": 3644523.0}, {"date": "2021-08-12", "close": 54.68, "volume": 3454512.0}, {"date": "2021-08-13", "close": 54.0933, "volume": 1637361.0}, {"date": "2021-08-16", "close": 54.1067, "volume": 1744089.0}, {"date": "2021-08-17", "close": 53.4267, "volume": 2801283.0}, {"date": "2021-08-18", "close": 53.2667, "volume": 2968377.0}, {"date": "2021-08-19", "close": 53.58, "volume": 6726408.0}, {"date": "2021-08-20", "close": 53.5133, "volume": 2639226.0}, {"date": "2021-08-23", "close": 53.6, "volume": 2231790.0}, {"date": "2021-08-24", "close": 54.5, "volume": 2824369.0}, {"date": "2021-08-25", "close": 54.6467, "volume": 2487844.0}, {"date": "2021-08-26", "close": 54.3133, "volume": 2770986.0}, {"date": "2021-08-27", "close": 54.8333, "volume": 2765283.0}, {"date": "2021-08-30", "close": 54.7, "volume": 1856367.0}, {"date": "2021-08-31", "close": 54.58, "volume": 2865933.0}, {"date": "2021-09-01", "close": 55.1067, "volume": 2430685.0}, {"date": "2021-09-02", "close": 55.94, "volume": 3655602.0}, {"date": "2021-09-03", "close": 56.2867, "volume": 3080059.0}, {"date": "2021-09-07", "close": 55.0133, "volume": 3771960.0}, {"date": "2021-09-08", "close": 54.8667, "volume": 3086935.0}, {"date": "2021-09-09", "close": 55.4733, "volume": 5366911.0}, {"date": "2021-09-10", "close": 55.74, "volume": 3743278.0}, {"date": "2021-09-13", "close": 56.2533, "volume": 5179798.0}, {"date": "2021-09-14", "close": 55.9533, "volume": 4129177.0}, {"date": "2021-09-15", "close": 56.3867, "volume": 6230079.0}, {"date": "2021-09-16", "close": 54.96, "volume": 5197501.0}, {"date": "2021-09-17", "close": 54.3667, "volume": 6923023.0}, {"date": "2021-09-20", "close": 53.2467, "volume": 8808511.0}, {"date": "2021-09-21", "close": 52.6467, "volume": 4573620.0}, {"date": "2021-09-22", "close": 52.9467, "volume": 4730407.0}, {"date": "2021-09-23", "close": 53.8933, "volume": 3102865.0}, {"date": "2021-09-24", "close": 53.6867, "volume": 1718877.0}, {"date": "2021-09-27", "close": 54.3733, "volume": 2349742.0}, {"date": "2021-09-28", "close": 53.88, "volume": 2504808.0}, {"date": "2021-09-29", "close": 54.04, "volume": 1766502.0}, {"date": "2021-09-30", "close": 52.6133, "volume": 2763528.0}, {"date": "2021-10-01", "close": 52.9667, "volume": 2375283.0}, {"date": "2021-10-04", "close": 52.5133, "volume": 2421135.0}, {"date": "2021-10-05", "close": 54.54, "volume": 5650194.0}, {"date": "2021-10-06", "close": 54.56, "volume": 1904107.0}, {"date": "2021-10-07", "close": 55.34, "volume": 3230017.0}, {"date": "2021-10-08", "close": 56.5067, "volume": 3235728.0}, {"date": "2021-10-11", "close": 55.8667, "volume": 2332299.0}, {"date": "2021-10-12", "close": 55.72, "volume": 2751421.0}, {"date": "2021-10-13", "close": 56.0933, "volume": 2633812.0}, {"date": "2021-10-14", "close": 57.6867, "volume": 2981904.0}, {"date": "2021-10-15", "close": 57.9267, "volume": 2619529.0}, {"date": "2021-10-18", "close": 57.1867, "volume": 2948521.0}, {"date": "2021-10-19", "close": 57.6667, "volume": 1871677.0}, {"date": "2021-10-20", "close": 57.9533, "volume": 2340559.0}, {"date": "2021-10-21", "close": 57.8267, "volume": 2385907.0}, {"date": "2021-10-22", "close": 58.0, "volume": 1346655.0}, {"date": "2021-10-25", "close": 58.1533, "volume": 2941068.0}, {"date": "2021-10-26", "close": 57.92, "volume": 5619715.0}, {"date": "2021-10-27", "close": 57.18, "volume": 3584560.0}, {"date": "2021-10-28", "close": 59.6, "volume": 3138667.0}, {"date": "2021-10-29", "close": 59.7467, "volume": 2564571.0}, {"date": "2021-11-01", "close": 60.7267, "volume": 2295192.0}, {"date": "2021-11-02", "close": 61.1067, "volume": 2703082.0}, {"date": "2021-11-03", "close": 60.34, "volume": 1875769.0}, {"date": "2021-11-04", "close": 59.72, "volume": 2460469.0}, {"date": "2021-11-05", "close": 60.0, "volume": 2360191.0}, {"date": "2021-11-08", "close": 59.2867, "volume": 2705706.0}, {"date": "2021-11-09", "close": 58.68, "volume": 2704956.0}, {"date": "2021-11-10", "close": 59.64, "volume": 3557725.0}, {"date": "2021-11-11", "close": 59.96, "volume": 1451370.0}, {"date": "2021-11-12", "close": 59.8933, "volume": 1366746.0}, {"date": "2021-11-15", "close": 59.5, "volume": 1612533.0}, {"date": "2021-11-16", "close": 59.6267, "volume": 2422335.0}, {"date": "2021-11-17", "close": 59.3267, "volume": 1567774.0}, {"date": "2021-11-18", "close": 57.9867, "volume": 2138865.0}, {"date": "2021-11-19", "close": 57.58, "volume": 2367280.0}, {"date": "2021-11-22", "close": 59.2067, "volume": 5142253.0}, {"date": "2021-11-23", "close": 59.96, "volume": 2475261.0}, {"date": "2021-11-24", "close": 59.1467, "volume": 1690365.0}, {"date": "2021-11-26", "close": 57.6933, "volume": 1530931.0}, {"date": "2021-11-29", "close": 57.4133, "volume": 2273481.0}, {"date": "2021-11-30", "close": 55.6133, "volume": 3786570.0}, {"date": "2021-12-01", "close": 54.9667, "volume": 3113956.0}, {"date": "2021-12-02", "close": 55.9733, "volume": 2919000.0}, {"date": "2021-12-03", "close": 57.1133, "volume": 3420834.0}, {"date": "2021-12-06", "close": 58.4067, "volume": 2814090.0}, {"date": "2021-12-07", "close": 58.4067, "volume": 2776087.0}, {"date": "2021-12-08", "close": 59.2733, "volume": 2571042.0}, {"date": "2021-12-09", "close": 59.0733, "volume": 1860883.0}, {"date": "2021-12-10", "close": 59.4267, "volume": 2339094.0}, {"date": "2021-12-13", "close": 58.9, "volume": 2923827.0}, {"date": "2021-12-14", "close": 58.78, "volume": 2223084.0}, {"date": "2021-12-15", "close": 58.7267, "volume": 3538327.0}, {"date": "2021-12-16", "close": 57.2733, "volume": 3936108.0}, {"date": "2021-12-17", "close": 55.6667, "volume": 7805532.0}, {"date": "2021-12-20", "close": 54.7467, "volume": 3932407.0}, {"date": "2021-12-21", "close": 55.5867, "volume": 3144441.0}, {"date": "2021-12-22", "close": 56.1733, "volume": 2084619.0}, {"date": "2021-12-23", "close": 56.6333, "volume": 1901232.0}, {"date": "2021-12-27", "close": 57.2, "volume": 1197103.0}, {"date": "2021-12-28", "close": 57.9333, "volume": 1204524.0}, {"date": "2021-12-29", "close": 58.42, "volume": 1172854.0}, {"date": "2021-12-30", "close": 58.28, "volume": 957765.0}, {"date": "2021-12-31", "close": 58.84, "volume": 1330995.0}, {"date": "2022-01-03", "close": 58.9867, "volume": 2118196.0}, {"date": "2022-01-04", "close": 61.8267, "volume": 3665937.0}, {"date": "2022-01-05", "close": 62.0533, "volume": 3734298.0}, {"date": "2022-01-06", "close": 62.6733, "volume": 2782495.0}, {"date": "2022-01-07", "close": 62.28, "volume": 2508013.0}, {"date": "2022-01-10", "close": 61.5733, "volume": 2790736.0}, {"date": "2022-01-11", "close": 61.5867, "volume": 2192776.0}, {"date": "2022-01-12", "close": 61.6933, "volume": 1726761.0}, {"date": "2022-01-13", "close": 63.5467, "volume": 2903065.0}, {"date": "2022-01-14", "close": 64.3333, "volume": 3235474.0}, {"date": "2022-01-18", "close": 63.98, "volume": 2714274.0}, {"date": "2022-01-19", "close": 62.7733, "volume": 2160573.0}, {"date": "2022-01-20", "close": 61.5333, "volume": 2072487.0}, {"date": "2022-01-21", "close": 61.04, "volume": 2734087.0}, {"date": "2022-01-24", "close": 60.7667, "volume": 5371090.0}, {"date": "2022-01-25", "close": 62.6333, "volume": 7207735.0}, {"date": "2022-01-26", "close": 62.5867, "volume": 4149766.0}, {"date": "2022-01-27", "close": 62.1467, "volume": 2786142.0}, {"date": "2022-01-28", "close": 62.44, "volume": 2776188.0}, {"date": "2022-01-31", "close": 61.9933, "volume": 2896275.0}, {"date": "2022-02-01", "close": 63.5533, "volume": 2942959.0}, {"date": "2022-02-02", "close": 64.06, "volume": 2978022.0}, {"date": "2022-02-03", "close": 63.2267, "volume": 3016153.0}, {"date": "2022-02-04", "close": 63.02, "volume": 2024746.0}, {"date": "2022-02-07", "close": 62.8667, "volume": 1865022.0}, {"date": "2022-02-08", "close": 62.44, "volume": 2681244.0}, {"date": "2022-02-09", "close": 63.12, "volume": 2071765.0}, {"date": "2022-02-10", "close": 61.9933, "volume": 2228742.0}, {"date": "2022-02-11", "close": 61.8733, "volume": 1990165.0}, {"date": "2022-02-14", "close": 61.9867, "volume": 1817002.0}, {"date": "2022-02-15", "close": 62.88, "volume": 2460337.0}, {"date": "2022-02-16", "close": 63.32, "volume": 2135082.0}, {"date": "2022-02-17", "close": 62.4267, "volume": 2417221.0}, {"date": "2022-02-18", "close": 62.54, "volume": 2253043.0}, {"date": "2022-02-22", "close": 62.4067, "volume": 2240632.0}, {"date": "2022-02-23", "close": 60.8533, "volume": 2366020.0}, {"date": "2022-02-24", "close": 61.3, "volume": 3405523.0}, {"date": "2022-02-25", "close": 61.14, "volume": 3029353.0}, {"date": "2022-02-28", "close": 61.2067, "volume": 2480730.0}, {"date": "2022-03-01", "close": 59.5267, "volume": 2904948.0}, {"date": "2022-03-02", "close": 61.0933, "volume": 3483354.0}, {"date": "2022-03-03", "close": 61.1067, "volume": 2334859.0}, {"date": "2022-03-04", "close": 58.6333, "volume": 4094370.0}, {"date": "2022-03-07", "close": 55.46, "volume": 3702067.0}, {"date": "2022-03-08", "close": 55.6733, "volume": 3873769.0}, {"date": "2022-03-09", "close": 58.2133, "volume": 4179645.0}, {"date": "2022-03-10", "close": 57.4333, "volume": 2608081.0}, {"date": "2022-03-11", "close": 57.04, "volume": 2051175.0}, {"date": "2022-03-14", "close": 58.1067, "volume": 3181887.0}, {"date": "2022-03-15", "close": 58.4467, "volume": 2271660.0}, {"date": "2022-03-16", "close": 60.2067, "volume": 2940532.0}, {"date": "2022-03-17", "close": 60.18, "volume": 2794249.0}, {"date": "2022-03-18", "close": 59.1133, "volume": 4801872.0}, {"date": "2022-03-21", "close": 59.1467, "volume": 2229409.0}, {"date": "2022-03-22", "close": 59.44, "volume": 1945474.0}, {"date": "2022-03-23", "close": 58.62, "volume": 2169031.0}, {"date": "2022-03-24", "close": 59.3, "volume": 2158381.0}, {"date": "2022-03-25", "close": 59.3133, "volume": 1146478.0}, {"date": "2022-03-28", "close": 59.5333, "volume": 1764730.0}, {"date": "2022-03-29", "close": 60.6333, "volume": 2262175.0}, {"date": "2022-03-30", "close": 59.6, "volume": 1883529.0}, {"date": "2022-03-31", "close": 58.7133, "volume": 2996260.0}, {"date": "2022-04-01", "close": 56.8133, "volume": 2970202.0}, {"date": "2022-04-04", "close": 56.34, "volume": 3493794.0}, {"date": "2022-04-05", "close": 55.2267, "volume": 4093722.0}, {"date": "2022-04-06", "close": 55.6533, "volume": 2985600.0}, {"date": "2022-04-07", "close": 55.5133, "volume": 2598138.0}, {"date": "2022-04-08", "close": 55.3667, "volume": 2486623.0}, {"date": "2022-04-11", "close": 55.0533, "volume": 2365531.0}, {"date": "2022-04-12", "close": 54.94, "volume": 2685705.0}, {"date": "2022-04-13", "close": 55.4933, "volume": 2096664.0}, {"date": "2022-04-14", "close": 55.8067, "volume": 6718821.0}, {"date": "2022-04-18", "close": 55.8933, "volume": 2040217.0}, {"date": "2022-04-19", "close": 57.2667, "volume": 1857849.0}, {"date": "2022-04-20", "close": 58.4, "volume": 1986870.0}, {"date": "2022-04-21", "close": 58.7333, "volume": 2115825.0}, {"date": "2022-04-22", "close": 57.1267, "volume": 2459284.0}, {"date": "2022-04-25", "close": 57.5667, "volume": 4128303.0}, {"date": "2022-04-26", "close": 55.88, "volume": 4432915.0}, {"date": "2022-04-27", "close": 56.2267, "volume": 3000865.0}, {"date": "2022-04-28", "close": 56.7067, "volume": 2997414.0}, {"date": "2022-04-29", "close": 55.3667, "volume": 2812005.0}, {"date": "2022-05-02", "close": 56.0067, "volume": 2657451.0}, {"date": "2022-05-03", "close": 56.72, "volume": 2311770.0}, {"date": "2022-05-04", "close": 58.6733, "volume": 2701158.0}, {"date": "2022-05-05", "close": 56.8, "volume": 2782042.0}, {"date": "2022-05-06", "close": 56.3333, "volume": 2108154.0}, {"date": "2022-05-09", "close": 56.9, "volume": 3342583.0}, {"date": "2022-05-10", "close": 55.8333, "volume": 2536504.0}, {"date": "2022-05-11", "close": 55.0733, "volume": 2569351.0}, {"date": "2022-05-12", "close": 55.66, "volume": 1752021.0}, {"date": "2022-05-13", "close": 55.8333, "volume": 2185726.0}, {"date": "2022-05-16", "close": 55.52, "volume": 2338173.0}, {"date": "2022-05-17", "close": 56.7333, "volume": 2358306.0}, {"date": "2022-05-18", "close": 54.1133, "volume": 3701569.0}, {"date": "2022-05-19", "close": 54.28, "volume": 2385831.0}, {"date": "2022-05-20", "close": 53.2067, "volume": 2494926.0}, {"date": "2022-05-23", "close": 54.5733, "volume": 2826721.0}, {"date": "2022-05-24", "close": 54.8267, "volume": 2447040.0}, {"date": "2022-05-25", "close": 55.68, "volume": 2607442.0}, {"date": "2022-05-26", "close": 56.0933, "volume": 3104761.0}, {"date": "2022-05-27", "close": 57.1133, "volume": 3520888.0}, {"date": "2022-05-31", "close": 57.8933, "volume": 5674990.0}, {"date": "2022-06-01", "close": 59.0267, "volume": 3992874.0}, {"date": "2022-06-02", "close": 59.3, "volume": 2536384.0}, {"date": "2022-06-03", "close": 58.86, "volume": 2854945.0}, {"date": "2022-06-06", "close": 59.0933, "volume": 2511703.0}, {"date": "2022-06-07", "close": 59.32, "volume": 4175103.0}, {"date": "2022-06-08", "close": 59.5867, "volume": 4465870.0}, {"date": "2022-06-09", "close": 58.6867, "volume": 2236666.0}, {"date": "2022-06-10", "close": 56.7333, "volume": 2609358.0}, {"date": "2022-06-13", "close": 55.32, "volume": 2876064.0}, {"date": "2022-06-14", "close": 56.1067, "volume": 2551249.0}, {"date": "2022-06-15", "close": 57.2333, "volume": 3809416.0}, {"date": "2022-06-16", "close": 54.38, "volume": 2690259.0}, {"date": "2022-06-17", "close": 54.6133, "volume": 4294663.0}, {"date": "2022-06-21", "close": 56.34, "volume": 2039559.0}, {"date": "2022-06-22", "close": 55.7133, "volume": 2137644.0}, {"date": "2022-06-23", "close": 54.3867, "volume": 2954767.0}, {"date": "2022-06-24", "close": 56.14, "volume": 3331047.0}, {"date": "2022-06-27", "close": 55.88, "volume": 2202028.0}, {"date": "2022-06-28", "close": 55.4733, "volume": 1888942.0}, {"date": "2022-06-29", "close": 55.42, "volume": 1868566.0}, {"date": "2022-06-30", "close": 54.8933, "volume": 2842255.0}, {"date": "2022-07-01", "close": 55.26, "volume": 1693663.0}, {"date": "2022-07-05", "close": 54.5733, "volume": 2506549.0}, {"date": "2022-07-06", "close": 54.2133, "volume": 1851705.0}, {"date": "2022-07-07", "close": 54.8267, "volume": 2358489.0}, {"date": "2022-07-08", "close": 54.0467, "volume": 2273352.0}, {"date": "2022-07-11", "close": 52.86, "volume": 3345715.0}, {"date": "2022-07-12", "close": 53.5467, "volume": 2504461.0}, {"date": "2022-07-13", "close": 52.88, "volume": 2868087.0}, {"date": "2022-07-14", "close": 52.72, "volume": 2867644.0}, {"date": "2022-07-15", "close": 53.3667, "volume": 9470418.0}, {"date": "2022-07-18", "close": 53.54, "volume": 2179935.0}, {"date": "2022-07-19", "close": 56.0267, "volume": 3696816.0}, {"date": "2022-07-20", "close": 56.2267, "volume": 2220426.0}, {"date": "2022-07-21", "close": 56.3333, "volume": 1645069.0}, {"date": "2022-07-22", "close": 56.4867, "volume": 1838329.0}, {"date": "2022-07-25", "close": 57.3533, "volume": 2598279.0}, {"date": "2022-07-26", "close": 57.98, "volume": 5160759.0}, {"date": "2022-07-27", "close": 59.38, "volume": 2866621.0}, {"date": "2022-07-28", "close": 60.6533, "volume": 2437311.0}, {"date": "2022-07-29", "close": 61.0133, "volume": 2645502.0}, {"date": "2022-08-01", "close": 60.5533, "volume": 2300109.0}, {"date": "2022-08-02", "close": 60.1533, "volume": 2140963.0}, {"date": "2022-08-03", "close": 60.56, "volume": 2274619.0}, {"date": "2022-08-04", "close": 60.5867, "volume": 3269778.0}, {"date": "2022-08-05", "close": 60.7533, "volume": 1297380.0}, {"date": "2022-08-08", "close": 61.06, "volume": 1669671.0}, {"date": "2022-08-09", "close": 60.9133, "volume": 1352226.0}, {"date": "2022-08-10", "close": 62.1667, "volume": 3422479.0}, {"date": "2022-08-11", "close": 62.0, "volume": 2923825.0}, {"date": "2022-08-12", "close": 62.4867, "volume": 2262711.0}, {"date": "2022-08-15", "close": 62.8267, "volume": 2044582.0}, {"date": "2022-08-16", "close": 63.1867, "volume": 1539223.0}, {"date": "2022-08-17", "close": 62.3467, "volume": 1864140.0}, {"date": "2022-08-18", "close": 62.8133, "volume": 1778169.0}, {"date": "2022-08-19", "close": 62.02, "volume": 1899432.0}, {"date": "2022-08-22", "close": 60.32, "volume": 3846927.0}, {"date": "2022-08-23", "close": 60.42, "volume": 2579389.0}, {"date": "2022-08-24", "close": 60.9933, "volume": 2649523.0}, {"date": "2022-08-25", "close": 61.6333, "volume": 2509552.0}, {"date": "2022-08-26", "close": 59.98, "volume": 2647906.0}, {"date": "2022-08-29", "close": 59.2533, "volume": 2088555.0}, {"date": "2022-08-30", "close": 58.7, "volume": 1792068.0}, {"date": "2022-08-31", "close": 58.34, "volume": 2348634.0}, {"date": "2022-09-01", "close": 58.3133, "volume": 1579398.0}, {"date": "2022-09-02", "close": 57.6467, "volume": 1575115.0}, {"date": "2022-09-06", "close": 57.8867, "volume": 1960726.0}, {"date": "2022-09-07", "close": 59.0467, "volume": 2541123.0}, {"date": "2022-09-08", "close": 57.5533, "volume": 3990108.0}, {"date": "2022-09-09", "close": 58.9867, "volume": 3433108.0}, {"date": "2022-09-12", "close": 59.62, "volume": 2066280.0}, {"date": "2022-09-13", "close": 57.3733, "volume": 3097075.0}, {"date": "2022-09-14", "close": 57.5933, "volume": 2505753.0}, {"date": "2022-09-15", "close": 57.0933, "volume": 3176287.0}, {"date": "2022-09-16", "close": 56.76, "volume": 4471392.0}, {"date": "2022-09-19", "close": 58.1933, "volume": 2248447.0}, {"date": "2022-09-20", "close": 57.6933, "volume": 2070876.0}, {"date": "2022-09-21", "close": 56.9733, "volume": 1970218.0}, {"date": "2022-09-22", "close": 56.6, "volume": 1850649.0}, {"date": "2022-09-23", "close": 55.8733, "volume": 2667540.0}, {"date": "2022-09-26", "close": 55.3333, "volume": 2839072.0}, {"date": "2022-09-27", "close": 55.3067, "volume": 2416251.0}, {"date": "2022-09-28", "close": 56.8867, "volume": 2723197.0}, {"date": "2022-09-29", "close": 56.58, "volume": 3164548.0}, {"date": "2022-09-30", "close": 55.7933, "volume": 3161740.0}, {"date": "2022-10-03", "close": 57.6533, "volume": 2629401.0}, {"date": "2022-10-04", "close": 59.94, "volume": 3918990.0}, {"date": "2022-10-05", "close": 60.6067, "volume": 3464449.0}, {"date": "2022-10-06", "close": 59.8, "volume": 2750844.0}, {"date": "2022-10-07", "close": 58.4533, "volume": 2817924.0}, {"date": "2022-10-10", "close": 58.5867, "volume": 1713889.0}, {"date": "2022-10-11", "close": 59.38, "volume": 2480077.0}, {"date": "2022-10-12", "close": 59.0333, "volume": 2016391.0}, {"date": "2022-10-13", "close": 60.16, "volume": 2568040.0}, {"date": "2022-10-14", "close": 58.8467, "volume": 2380090.0}, {"date": "2022-10-17", "close": 59.2333, "volume": 2944338.0}, {"date": "2022-10-18", "close": 60.4667, "volume": 2466301.0}, {"date": "2022-10-19", "close": 60.4933, "volume": 2308003.0}, {"date": "2022-10-20", "close": 58.38, "volume": 2750203.0}, {"date": "2022-10-21", "close": 60.1133, "volume": 3138834.0}, {"date": "2022-10-24", "close": 61.3467, "volume": 3322717.0}, {"date": "2022-10-25", "close": 61.16, "volume": 4812247.0}, {"date": "2022-10-26", "close": 61.8667, "volume": 5937435.0}, {"date": "2022-10-27", "close": 62.7533, "volume": 3520020.0}, {"date": "2022-10-28", "close": 64.2, "volume": 3140931.0}, {"date": "2022-10-31", "close": 64.5533, "volume": 3284956.0}, {"date": "2022-11-01", "close": 64.6333, "volume": 2388790.0}, {"date": "2022-11-02", "close": 63.8, "volume": 3021541.0}, {"date": "2022-11-03", "close": 64.6533, "volume": 3919002.0}, {"date": "2022-11-04", "close": 66.08, "volume": 3607192.0}, {"date": "2022-11-07", "close": 66.0933, "volume": 3338415.0}, {"date": "2022-11-08", "close": 67.0333, "volume": 3662956.0}, {"date": "2022-11-09", "close": 66.5067, "volume": 4557508.0}, {"date": "2022-11-10", "close": 67.94, "volume": 4568890.0}, {"date": "2022-11-11", "close": 68.4133, "volume": 3567837.0}, {"date": "2022-11-14", "close": 68.2267, "volume": 2525749.0}, {"date": "2022-11-15", "close": 68.52, "volume": 2712940.0}, {"date": "2022-11-16", "close": 68.9333, "volume": 3423760.0}, {"date": "2022-11-17", "close": 69.0067, "volume": 3135766.0}, {"date": "2022-11-18", "close": 69.2467, "volume": 4672284.0}, {"date": "2022-11-21", "close": 69.5733, "volume": 2044585.0}, {"date": "2022-11-22", "close": 70.68, "volume": 2927485.0}, {"date": "2022-11-23", "close": 70.5933, "volume": 2769031.0}, {"date": "2022-11-25", "close": 70.02, "volume": 1010038.0}, {"date": "2022-11-28", "close": 69.0733, "volume": 2828869.0}, {"date": "2022-11-29", "close": 69.5067, "volume": 2485236.0}, {"date": "2022-11-30", "close": 70.6067, "volume": 4588687.0}, {"date": "2022-12-01", "close": 70.6333, "volume": 2769861.0}, {"date": "2022-12-02", "close": 70.5267, "volume": 3060466.0}, {"date": "2022-12-05", "close": 68.9067, "volume": 2328229.0}, {"date": "2022-12-06", "close": 69.1133, "volume": 3470268.0}, {"date": "2022-12-07", "close": 69.66, "volume": 2991123.0}, {"date": "2022-12-08", "close": 69.0733, "volume": 2347297.0}, {"date": "2022-12-09", "close": 67.5067, "volume": 4638031.0}, {"date": "2022-12-12", "close": 68.64, "volume": 3148906.0}, {"date": "2022-12-13", "close": 68.1467, "volume": 3997425.0}, {"date": "2022-12-14", "close": 68.5067, "volume": 3579981.0}, {"date": "2022-12-15", "close": 65.2867, "volume": 4172896.0}, {"date": "2022-12-16", "close": 65.4867, "volume": 7423381.0}, {"date": "2022-12-19", "close": 66.0733, "volume": 2984217.0}, {"date": "2022-12-20", "close": 66.2733, "volume": 3250477.0}, {"date": "2022-12-21", "close": 67.36, "volume": 2535462.0}, {"date": "2022-12-22", "close": 66.5467, "volume": 3855901.0}, {"date": "2022-12-23", "close": 67.0333, "volume": 2305692.0}, {"date": "2022-12-27", "close": 66.88, "volume": 1560157.0}, {"date": "2022-12-28", "close": 66.1667, "volume": 1534375.0}, {"date": "2022-12-29", "close": 65.7267, "volume": 2061544.0}, {"date": "2022-12-30", "close": 65.98, "volume": 1893462.0}, {"date": "2023-01-03", "close": 65.62, "volume": 2961373.0}, {"date": "2023-01-04", "close": 65.4733, "volume": 2649486.0}, {"date": "2023-01-05", "close": 65.1867, "volume": 2613448.0}, {"date": "2023-01-06", "close": 66.88, "volume": 2392218.0}, {"date": "2023-01-09", "close": 66.5267, "volume": 2710450.0}, {"date": "2023-01-10", "close": 66.9933, "volume": 2758135.0}, {"date": "2023-01-11", "close": 67.3733, "volume": 3378493.0}, {"date": "2023-01-12", "close": 67.5933, "volume": 2907588.0}, {"date": "2023-01-13", "close": 68.4467, "volume": 2554269.0}, {"date": "2023-01-17", "close": 67.74, "volume": 3225859.0}, {"date": "2023-01-18", "close": 66.4933, "volume": 3540525.0}, {"date": "2023-01-19", "close": 65.34, "volume": 3144106.0}, {"date": "2023-01-20", "close": 66.1267, "volume": 3327525.0}, {"date": "2023-01-23", "close": 68.1667, "volume": 5964363.0}, {"date": "2023-01-24", "close": 74.0533, "volume": 11576714.0}, {"date": "2023-01-25", "close": 73.8733, "volume": 4023441.0}, {"date": "2023-01-26", "close": 74.82, "volume": 4010037.0}, {"date": "2023-01-27", "close": 73.7533, "volume": 4204738.0}, {"date": "2023-01-30", "close": 72.52, "volume": 3973876.0}, {"date": "2023-01-31", "close": 72.8733, "volume": 4150026.0}, {"date": "2023-02-01", "close": 74.24, "volume": 3873651.0}, {"date": "2023-02-02", "close": 74.4067, "volume": 2944863.0}, {"date": "2023-02-03", "close": 73.4533, "volume": 2423133.0}, {"date": "2023-02-06", "close": 73.6267, "volume": 3402363.0}, {"date": "2023-02-07", "close": 73.5267, "volume": 3047485.0}, {"date": "2023-02-08", "close": 71.95, "volume": 3029850.0}, {"date": "2023-02-09", "close": 73.01, "volume": 4412588.0}, {"date": "2023-02-10", "close": 72.99, "volume": 2291482.0}, {"date": "2023-02-13", "close": 73.0, "volume": 1885856.0}, {"date": "2023-02-14", "close": 73.2, "volume": 2679664.0}, {"date": "2023-02-15", "close": 74.91, "volume": 2850766.0}, {"date": "2023-02-16", "close": 74.87, "volume": 2142417.0}, {"date": "2023-02-17", "close": 75.69, "volume": 2597225.0}, {"date": "2023-02-21", "close": 73.86, "volume": 2725573.0}, {"date": "2023-02-22", "close": 73.1, "volume": 2383236.0}, {"date": "2023-02-23", "close": 73.44, "volume": 2002958.0}, {"date": "2023-02-24", "close": 72.3, "volume": 2483957.0}, {"date": "2023-02-27", "close": 72.11, "volume": 2717023.0}, {"date": "2023-02-28", "close": 72.2, "volume": 3346384.0}, {"date": "2023-03-01", "close": 73.05, "volume": 3957647.0}, {"date": "2023-03-02", "close": 74.79, "volume": 3231405.0}, {"date": "2023-03-03", "close": 76.19, "volume": 3803864.0}, {"date": "2023-03-06", "close": 76.28, "volume": 5566406.0}, {"date": "2023-03-07", "close": 75.79, "volume": 3719040.0}, {"date": "2023-03-08", "close": 75.96, "volume": 2072637.0}, {"date": "2023-03-09", "close": 74.31, "volume": 2511537.0}, {"date": "2023-03-10", "close": 72.32, "volume": 3040782.0}, {"date": "2023-03-13", "close": 71.42, "volume": 3350953.0}, {"date": "2023-03-14", "close": 72.55, "volume": 2957311.0}, {"date": "2023-03-15", "close": 70.69, "volume": 4642830.0}, {"date": "2023-03-16", "close": 70.85, "volume": 3962882.0}, {"date": "2023-03-17", "close": 68.69, "volume": 5872202.0}, {"date": "2023-03-20", "close": 70.35, "volume": 3081980.0}, {"date": "2023-03-21", "close": 71.44, "volume": 3115833.0}, {"date": "2023-03-22", "close": 70.34, "volume": 2436810.0}, {"date": "2023-03-23", "close": 69.81, "volume": 3138779.0}, {"date": "2023-03-24", "close": 69.9, "volume": 2487880.0}, {"date": "2023-03-27", "close": 70.94, "volume": 2439755.0}, {"date": "2023-03-28", "close": 71.84, "volume": 1797575.0}, {"date": "2023-03-29", "close": 72.35, "volume": 2227094.0}, {"date": "2023-03-30", "close": 72.21, "volume": 1858671.0}, {"date": "2023-03-31", "close": 73.2, "volume": 3008842.0}, {"date": "2023-04-03", "close": 73.04, "volume": 2379257.0}, {"date": "2023-04-04", "close": 70.8, "volume": 2356015.0}, {"date": "2023-04-05", "close": 68.48, "volume": 4036383.0}, {"date": "2023-04-06", "close": 68.49, "volume": 2487628.0}, {"date": "2023-04-10", "close": 69.68, "volume": 1790751.0}, {"date": "2023-04-11", "close": 71.035, "volume": 3161901.0}, {"date": "2023-04-12", "close": 72.11, "volume": 2555869.0}, {"date": "2023-04-13", "close": 71.59, "volume": 2466110.0}, {"date": "2023-04-14", "close": 72.72, "volume": 2346961.0}, {"date": "2023-04-17", "close": 73.26, "volume": 2670662.0}, {"date": "2023-04-18", "close": 73.08, "volume": 2592695.0}, {"date": "2023-04-19", "close": 72.91, "volume": 2182902.0}, {"date": "2023-04-20", "close": 72.58, "volume": 4514107.0}, {"date": "2023-04-21", "close": 73.15, "volume": 10063160.0}, {"date": "2023-04-24", "close": 73.77, "volume": 4445963.0}, {"date": "2023-04-25", "close": 74.8, "volume": 6266370.0}, {"date": "2023-04-26", "close": 73.1, "volume": 4119411.0}, {"date": "2023-04-27", "close": 73.67, "volume": 2941963.0}, {"date": "2023-04-28", "close": 74.69, "volume": 2316930.0}, {"date": "2023-05-01", "close": 74.79, "volume": 2066089.0}, {"date": "2023-05-02", "close": 72.43, "volume": 3991126.0}, {"date": "2023-05-03", "close": 71.63, "volume": 2932685.0}, {"date": "2023-05-04", "close": 71.02, "volume": 2395263.0}, {"date": "2023-05-05", "close": 72.76, "volume": 2402077.0}, {"date": "2023-05-08", "close": 72.78, "volume": 2144255.0}, {"date": "2023-05-09", "close": 73.33, "volume": 2134844.0}, {"date": "2023-05-10", "close": 72.33, "volume": 2289940.0}, {"date": "2023-05-11", "close": 72.44, "volume": 1782864.0}, {"date": "2023-05-12", "close": 72.73, "volume": 1730743.0}, {"date": "2023-05-15", "close": 72.8, "volume": 1992012.0}, {"date": "2023-05-16", "close": 70.52, "volume": 2977861.0}, {"date": "2023-05-17", "close": 71.53, "volume": 2250002.0}, {"date": "2023-05-18", "close": 71.61, "volume": 2734970.0}, {"date": "2023-05-19", "close": 71.75, "volume": 2105383.0}, {"date": "2023-05-22", "close": 71.39, "volume": 1950146.0}, {"date": "2023-05-23", "close": 71.39, "volume": 2553471.0}, {"date": "2023-05-24", "close": 70.44, "volume": 2262968.0}, {"date": "2023-05-25", "close": 71.02, "volume": 2460003.0}, {"date": "2023-05-26", "close": 71.35, "volume": 1881012.0}, {"date": "2023-05-30", "close": 71.16, "volume": 1782087.0}, {"date": "2023-05-31", "close": 68.78, "volume": 5249302.0}, {"date": "2023-06-01", "close": 70.015, "volume": 2204999.0}, {"date": "2023-06-02", "close": 73.3, "volume": 2638496.0}, {"date": "2023-06-05", "close": 73.33, "volume": 2429171.0}, {"date": "2023-06-06", "close": 74.59, "volume": 2104116.0}, {"date": "2023-06-07", "close": 76.19, "volume": 2143890.0}, {"date": "2023-06-08", "close": 76.71, "volume": 1893419.0}, {"date": "2023-06-09", "close": 76.83, "volume": 1743369.0}, {"date": "2023-06-12", "close": 77.76, "volume": 1943406.0}, {"date": "2023-06-13", "close": 79.48, "volume": 2575417.0}, {"date": "2023-06-14", "close": 78.06, "volume": 2266633.0}, {"date": "2023-06-15", "close": 79.08, "volume": 1792404.0}, {"date": "2023-06-16", "close": 78.63, "volume": 3946794.0}, {"date": "2023-06-20", "close": 77.77, "volume": 2463774.0}, {"date": "2023-06-21", "close": 78.52, "volume": 2292606.0}, {"date": "2023-06-22", "close": 78.11, "volume": 1465642.0}, {"date": "2023-06-23", "close": 78.44, "volume": 2588871.0}, {"date": "2023-06-26", "close": 79.21, "volume": 1782884.0}, {"date": "2023-06-27", "close": 80.36, "volume": 1759475.0}, {"date": "2023-06-28", "close": 80.68, "volume": 1817558.0}, {"date": "2023-06-29", "close": 82.61, "volume": 2257012.0}, {"date": "2023-06-30", "close": 83.65, "volume": 2980358.0}, {"date": "2023-07-03", "close": 83.64, "volume": 907101.0}, {"date": "2023-07-05", "close": 82.28, "volume": 2804624.0}, {"date": "2023-07-06", "close": 81.82, "volume": 1802528.0}, {"date": "2023-07-07", "close": 82.31, "volume": 1802566.0}, {"date": "2023-07-10", "close": 84.61, "volume": 3932721.0}, {"date": "2023-07-11", "close": 86.13, "volume": 2490112.0}, {"date": "2023-07-12", "close": 86.23, "volume": 3184050.0}, {"date": "2023-07-13", "close": 85.77, "volume": 2127552.0}, {"date": "2023-07-14", "close": 85.66, "volume": 1851932.0}, {"date": "2023-07-17", "close": 87.56, "volume": 3172430.0}, {"date": "2023-07-18", "close": 89.42, "volume": 2736444.0}, {"date": "2023-07-19", "close": 89.01, "volume": 2694451.0}, {"date": "2023-07-20", "close": 88.83, "volume": 2972587.0}, {"date": "2023-07-21", "close": 87.91, "volume": 9949789.0}, {"date": "2023-07-24", "close": 88.7, "volume": 3490789.0}, {"date": "2023-07-25", "close": 86.31, "volume": 5091251.0}, {"date": "2023-07-26", "close": 84.61, "volume": 3380529.0}, {"date": "2023-07-27", "close": 85.35, "volume": 3058021.0}, {"date": "2023-07-28", "close": 85.34, "volume": 2922733.0}, {"date": "2023-07-31", "close": 86.13, "volume": 2707060.0}, {"date": "2023-08-01", "close": 86.43, "volume": 1968097.0}, {"date": "2023-08-02", "close": 86.07, "volume": 2166681.0}, {"date": "2023-08-03", "close": 84.89, "volume": 2929198.0}, {"date": "2023-08-04", "close": 83.9, "volume": 2693604.0}, {"date": "2023-08-07", "close": 84.64, "volume": 1719732.0}, {"date": "2023-08-08", "close": 85.42, "volume": 1915182.0}, {"date": "2023-08-09", "close": 85.42, "volume": 1763315.0}, {"date": "2023-08-10", "close": 85.48, "volume": 1450558.0}, {"date": "2023-08-11", "close": 85.82, "volume": 1202633.0}, {"date": "2023-08-14", "close": 86.0, "volume": 1370271.0}, {"date": "2023-08-15", "close": 85.07, "volume": 1400962.0}, {"date": "2023-08-16", "close": 84.56, "volume": 1859397.0}, {"date": "2023-08-17", "close": 83.75, "volume": 1423798.0}, {"date": "2023-08-18", "close": 84.66, "volume": 1850766.0}, {"date": "2023-08-21", "close": 84.58, "volume": 1428880.0}, {"date": "2023-08-22", "close": 84.93, "volume": 1600394.0}, {"date": "2023-08-23", "close": 85.65, "volume": 1389750.0}, {"date": "2023-08-24", "close": 84.23, "volume": 1533775.0}, {"date": "2023-08-25", "close": 84.78, "volume": 1554610.0}, {"date": "2023-08-28", "close": 85.18, "volume": 1034246.0}, {"date": "2023-08-29", "close": 82.86, "volume": 3803668.0}, {"date": "2023-08-30", "close": 82.72, "volume": 4009456.0}, {"date": "2023-08-31", "close": 82.29, "volume": 3128791.0}, {"date": "2023-09-01", "close": 83.52, "volume": 2321389.0}, {"date": "2023-09-05", "close": 81.66, "volume": 2620874.0}, {"date": "2023-09-06", "close": 82.75, "volume": 2669160.0}, {"date": "2023-09-07", "close": 83.05, "volume": 2338447.0}, {"date": "2023-09-08", "close": 84.51, "volume": 3022614.0}, {"date": "2023-09-11", "close": 85.22, "volume": 1842596.0}, {"date": "2023-09-12", "close": 85.22, "volume": 1750984.0}, {"date": "2023-09-13", "close": 83.28, "volume": 2972664.0}, {"date": "2023-09-14", "close": 85.87, "volume": 2129722.0}, {"date": "2023-09-15", "close": 85.22, "volume": 3636922.0}, {"date": "2023-09-18", "close": 86.29, "volume": 1308027.0}, {"date": "2023-09-19", "close": 85.17, "volume": 1878335.0}, {"date": "2023-09-20", "close": 85.25, "volume": 1610611.0}, {"date": "2023-09-21", "close": 83.81, "volume": 1825192.0}, {"date": "2023-09-22", "close": 84.93, "volume": 2080128.0}, {"date": "2023-09-25", "close": 85.46, "volume": 1298465.0}, {"date": "2023-09-26", "close": 83.86, "volume": 1946865.0}, {"date": "2023-09-27", "close": 84.81, "volume": 1538331.0}, {"date": "2023-09-28", "close": 85.71, "volume": 1917430.0}, {"date": "2023-09-29", "close": 85.02, "volume": 2006402.0}, {"date": "2023-10-02", "close": 84.76, "volume": 1725938.0}, {"date": "2023-10-03", "close": 84.04, "volume": 1980112.0}, {"date": "2023-10-04", "close": 86.67, "volume": 3232642.0}, {"date": "2023-10-05", "close": 86.23, "volume": 3487843.0}, {"date": "2023-10-06", "close": 87.48, "volume": 2443970.0}, {"date": "2023-10-09", "close": 87.44, "volume": 1361656.0}, {"date": "2023-10-10", "close": 86.77, "volume": 3131521.0}, {"date": "2023-10-11", "close": 86.68, "volume": 2960020.0}, {"date": "2023-10-12", "close": 85.3, "volume": 1957673.0}, {"date": "2023-10-13", "close": 83.77, "volume": 2603627.0}, {"date": "2023-10-16", "close": 85.09, "volume": 2151131.0}, {"date": "2023-10-17", "close": 84.99, "volume": 2009594.0}, {"date": "2023-10-18", "close": 83.65, "volume": 2043885.0}, {"date": "2023-10-19", "close": 82.55, "volume": 2445237.0}, {"date": "2023-10-20", "close": 81.58, "volume": 3236864.0}, {"date": "2023-10-23", "close": 81.36, "volume": 2805081.0}, {"date": "2023-10-24", "close": 84.83, "volume": 4548126.0}, {"date": "2023-10-25", "close": 84.53, "volume": 2769620.0}, {"date": "2023-10-26", "close": 83.91, "volume": 2640132.0}, {"date": "2023-10-27", "close": 83.29, "volume": 2026642.0}, {"date": "2023-10-30", "close": 83.62, "volume": 2217310.0}, {"date": "2023-10-31", "close": 82.53, "volume": 2716287.0}, {"date": "2023-11-01", "close": 83.15, "volume": 2954310.0}, {"date": "2023-11-02", "close": 84.39, "volume": 2066684.0}, {"date": "2023-11-03", "close": 86.8, "volume": 2463379.0}, {"date": "2023-11-06", "close": 86.37, "volume": 1451592.0}, {"date": "2023-11-07", "close": 86.46, "volume": 1964275.0}, {"date": "2023-11-08", "close": 86.59, "volume": 1758669.0}, {"date": "2023-11-09", "close": 85.98, "volume": 1582471.0}, {"date": "2023-11-10", "close": 88.26, "volume": 2033009.0}, {"date": "2023-11-13", "close": 87.96, "volume": 1637306.0}, {"date": "2023-11-14", "close": 90.67, "volume": 2159685.0}, {"date": "2023-11-15", "close": 90.45, "volume": 1859430.0}, {"date": "2023-11-16", "close": 90.91, "volume": 2073784.0}, {"date": "2023-11-17", "close": 91.36, "volume": 2163948.0}, {"date": "2023-11-20", "close": 91.84, "volume": 1883044.0}, {"date": "2023-11-21", "close": 91.43, "volume": 1779459.0}, {"date": "2023-11-22", "close": 91.24, "volume": 1566876.0}, {"date": "2023-11-24", "close": 92.0, "volume": 654244.0}, {"date": "2023-11-27", "close": 91.74, "volume": 1296833.0}, {"date": "2023-11-28", "close": 90.94, "volume": 2596748.0}, {"date": "2023-11-29", "close": 91.31, "volume": 1510562.0}, {"date": "2023-11-30", "close": 91.82, "volume": 2554624.0}, {"date": "2023-12-01", "close": 93.18, "volume": 1963597.0}, {"date": "2023-12-04", "close": 93.72, "volume": 3473374.0}, {"date": "2023-12-05", "close": 93.87, "volume": 2536767.0}, {"date": "2023-12-06", "close": 94.72, "volume": 2261526.0}, {"date": "2023-12-07", "close": 95.52, "volume": 2095424.0}, {"date": "2023-12-08", "close": 95.38, "volume": 2186329.0}, {"date": "2023-12-11", "close": 97.93, "volume": 2524012.0}, {"date": "2023-12-12", "close": 97.63, "volume": 2122683.0}, {"date": "2023-12-13", "close": 98.06, "volume": 2970686.0}, {"date": "2023-12-14", "close": 95.81, "volume": 4213016.0}, {"date": "2023-12-15", "close": 96.25, "volume": 6229378.0}, {"date": "2023-12-18", "close": 95.75, "volume": 2119134.0}, {"date": "2023-12-19", "close": 96.76, "volume": 2053859.0}, {"date": "2023-12-20", "close": 95.9, "volume": 2292852.0}, {"date": "2023-12-21", "close": 96.9, "volume": 1225735.0}, {"date": "2023-12-22", "close": 97.47, "volume": 1118614.0}, {"date": "2023-12-26", "close": 97.72, "volume": 883394.0}, {"date": "2023-12-27", "close": 97.79, "volume": 1110305.0}, {"date": "2023-12-28", "close": 97.83, "volume": 840560.0}, {"date": "2023-12-29", "close": 97.65, "volume": 1174928.0}, {"date": "2024-01-02", "close": 96.78, "volume": 2290615.0}, {"date": "2024-01-03", "close": 94.93, "volume": 2835878.0}, {"date": "2024-01-04", "close": 93.78, "volume": 3393352.0}, {"date": "2024-01-05", "close": 93.59, "volume": 1792752.0}, {"date": "2024-01-08", "close": 95.75, "volume": 2349717.0}, {"date": "2024-01-09", "close": 94.82, "volume": 1930189.0}, {"date": "2024-01-10", "close": 94.6, "volume": 1446856.0}, {"date": "2024-01-11", "close": 94.6, "volume": 1812785.0}, {"date": "2024-01-12", "close": 94.05, "volume": 1966155.0}, {"date": "2024-01-16", "close": 94.05, "volume": 3323940.0}, {"date": "2024-01-17", "close": 94.08, "volume": 2425920.0}, {"date": "2024-01-18", "close": 95.38, "volume": 2401496.0}, {"date": "2024-01-19", "close": 96.26, "volume": 3234582.0}, {"date": "2024-01-22", "close": 97.09, "volume": 2931544.0}, {"date": "2024-01-23", "close": 101.01, "volume": 5705757.0}, {"date": "2024-01-24", "close": 100.83, "volume": 3385358.0}, {"date": "2024-01-25", "close": 102.01, "volume": 2280136.0}, {"date": "2024-01-26", "close": 101.76, "volume": 2058069.0}, {"date": "2024-01-29", "close": 101.39, "volume": 1833102.0}, {"date": "2024-01-30", "close": 101.97, "volume": 1712974.0}, {"date": "2024-01-31", "close": 100.39, "volume": 2070162.0}, {"date": "2024-02-01", "close": 102.02, "volume": 1725061.0}, {"date": "2024-02-02", "close": 103.12, "volume": 1665214.0}, {"date": "2024-02-05", "close": 104.16, "volume": 2589441.0}, {"date": "2024-02-06", "close": 104.23, "volume": 2120922.0}, {"date": "2024-02-07", "close": 105.06, "volume": 1885313.0}, {"date": "2024-02-08", "close": 105.61, "volume": 2223618.0}, {"date": "2024-02-09", "close": 106.01, "volume": 1474686.0}, {"date": "2024-02-12", "close": 106.02, "volume": 1378158.0}, {"date": "2024-02-13", "close": 105.19, "volume": 2295823.0}, {"date": "2024-02-14", "close": 106.67, "volume": 2048251.0}, {"date": "2024-02-15", "close": 108.06, "volume": 1524885.0}, {"date": "2024-02-16", "close": 107.77, "volume": 2594387.0}, {"date": "2024-02-20", "close": 107.41, "volume": 2322898.0}, {"date": "2024-02-21", "close": 108.67, "volume": 1673345.0}, {"date": "2024-02-22", "close": 110.52, "volume": 2020916.0}, {"date": "2024-02-23", "close": 110.78, "volume": 1690000.0}, {"date": "2024-02-26", "close": 112.25, "volume": 2085191.0}, {"date": "2024-02-27", "close": 111.33, "volume": 1794648.0}, {"date": "2024-02-28", "close": 111.37, "volume": 1632258.0}, {"date": "2024-02-29", "close": 110.89, "volume": 3660519.0}, {"date": "2024-03-01", "close": 113.19, "volume": 2190514.0}, {"date": "2024-03-04", "close": 112.29, "volume": 1742996.0}, {"date": "2024-03-05", "close": 114.08, "volume": 2556660.0}, {"date": "2024-03-06", "close": 115.47, "volume": 2290442.0}, {"date": "2024-03-07", "close": 114.33, "volume": 2759174.0}, {"date": "2024-03-08", "close": 114.65, "volume": 2038562.0}, {"date": "2024-03-11", "close": 114.03, "volume": 1972474.0}, {"date": "2024-03-12", "close": 114.78, "volume": 1765209.0}, {"date": "2024-03-13", "close": 115.97, "volume": 2036014.0}, {"date": "2024-03-14", "close": 115.21, "volume": 2864627.0}, {"date": "2024-03-15", "close": 118.33, "volume": 7281403.0}, {"date": "2024-03-18", "close": 120.34, "volume": 3021432.0}, {"date": "2024-03-19", "close": 121.0, "volume": 1949954.0}, {"date": "2024-03-20", "close": 121.45, "volume": 2535108.0}, {"date": "2024-03-21", "close": 124.42, "volume": 2014348.0}, {"date": "2024-03-22", "close": 123.75, "volume": 2397299.0}, {"date": "2024-03-25", "close": 123.395, "volume": 1321203.0}, {"date": "2024-03-26", "close": 123.01, "volume": 1740491.0}, {"date": "2024-03-27", "close": 124.46, "volume": 1363838.0}, {"date": "2024-03-28", "close": 123.89, "volume": 2280848.0}, {"date": "2024-04-01", "close": 123.1, "volume": 1351309.0}, {"date": "2024-04-02", "close": 121.6, "volume": 2341059.0}, {"date": "2024-04-03", "close": 120.42, "volume": 3740373.0}, {"date": "2024-04-04", "close": 120.53, "volume": 1896131.0}, {"date": "2024-04-05", "close": 122.21, "volume": 1391733.0}, {"date": "2024-04-08", "close": 122.51, "volume": 1838359.0}, {"date": "2024-04-09", "close": 119.18, "volume": 2461392.0}, {"date": "2024-04-10", "close": 118.69, "volume": 2412854.0}, {"date": "2024-04-11", "close": 118.88, "volume": 1437480.0}, {"date": "2024-04-12", "close": 118.16, "volume": 1976024.0}, {"date": "2024-04-15", "close": 118.02, "volume": 1959253.0}, {"date": "2024-04-16", "close": 117.54, "volume": 1736256.0}, {"date": "2024-04-17", "close": 115.93, "volume": 2458326.0}, {"date": "2024-04-18", "close": 113.76, "volume": 2343529.0}, {"date": "2024-04-19", "close": 111.19, "volume": 4538652.0}, {"date": "2024-04-22", "close": 112.58, "volume": 2021362.0}, {"date": "2024-04-23", "close": 113.32, "volume": 2403811.0}, {"date": "2024-04-24", "close": 113.74, "volume": 2865337.0}, {"date": "2024-04-25", "close": 112.62, "volume": 3322831.0}, {"date": "2024-04-26", "close": 111.96, "volume": 2802541.0}, {"date": "2024-04-29", "close": 113.64, "volume": 3813787.0}, {"date": "2024-04-30", "close": 106.11, "volume": 7380165.0}, {"date": "2024-05-01", "close": 106.34, "volume": 4020928.0}, {"date": "2024-05-02", "close": 106.46, "volume": 3094895.0}, {"date": "2024-05-03", "close": 104.79, "volume": 3899161.0}, {"date": "2024-05-06", "close": 105.15, "volume": 2779592.0}, {"date": "2024-05-07", "close": 106.6, "volume": 2287058.0}, {"date": "2024-05-08", "close": 107.05, "volume": 2887767.0}, {"date": "2024-05-09", "close": 108.92, "volume": 1887663.0}, {"date": "2024-05-10", "close": 109.18, "volume": 1810853.0}, {"date": "2024-05-13", "close": 106.85, "volume": 2504536.0}, {"date": "2024-05-14", "close": 108.12, "volume": 2149162.0}, {"date": "2024-05-15", "close": 108.08, "volume": 2141143.0}, {"date": "2024-05-16", "close": 105.93, "volume": 1774617.0}, {"date": "2024-05-17", "close": 106.0, "volume": 1727088.0}, {"date": "2024-05-20", "close": 105.42, "volume": 1889848.0}, {"date": "2024-05-21", "close": 105.6, "volume": 1894103.0}, {"date": "2024-05-22", "close": 108.33, "volume": 3209940.0}, {"date": "2024-05-23", "close": 108.87, "volume": 2367394.0}, {"date": "2024-05-24", "close": 109.43, "volume": 2458753.0}, {"date": "2024-05-28", "close": 107.95, "volume": 2522952.0}, {"date": "2024-05-29", "close": 105.24, "volume": 2122773.0}, {"date": "2024-05-30", "close": 105.75, "volume": 1932437.0}, {"date": "2024-05-31", "close": 107.5, "volume": 5262002.0}, {"date": "2024-06-03", "close": 105.49, "volume": 2562189.0}, {"date": "2024-06-04", "close": 105.94, "volume": 2558194.0}, {"date": "2024-06-05", "close": 110.01, "volume": 3631085.0}, {"date": "2024-06-06", "close": 109.1, "volume": 2655781.0}, {"date": "2024-06-07", "close": 107.67, "volume": 2160673.0}, {"date": "2024-06-10", "close": 107.43, "volume": 2128519.0}, {"date": "2024-06-11", "close": 106.0, "volume": 2634203.0}, {"date": "2024-06-12", "close": 106.72, "volume": 2583464.0}, {"date": "2024-06-13", "close": 107.1, "volume": 2328128.0}, {"date": "2024-06-14", "close": 106.72, "volume": 2147627.0}, {"date": "2024-06-17", "close": 107.75, "volume": 1679389.0}, {"date": "2024-06-18", "close": 107.7, "volume": 1725729.0}, {"date": "2024-06-20", "close": 107.23, "volume": 2042969.0}, {"date": "2024-06-21", "close": 105.96, "volume": 4863098.0}, {"date": "2024-06-24", "close": 106.89, "volume": 4360074.0}, {"date": "2024-06-25", "close": 106.48, "volume": 1950034.0}, {"date": "2024-06-26", "close": 104.29, "volume": 2486976.0}, {"date": "2024-06-27", "close": 103.97, "volume": 2305856.0}, {"date": "2024-06-28", "close": 102.94, "volume": 11403450.0}, {"date": "2024-07-01", "close": 101.84, "volume": 2163896.0}, {"date": "2024-07-02", "close": 100.91, "volume": 2708626.0}, {"date": "2024-07-03", "close": 102.0, "volume": 1860059.0}, {"date": "2024-07-05", "close": 100.22, "volume": 2214493.0}, {"date": "2024-07-08", "close": 101.28, "volume": 2609206.0}, {"date": "2024-07-09", "close": 101.34, "volume": 2001932.0}, {"date": "2024-07-10", "close": 101.5, "volume": 1865182.0}, {"date": "2024-07-11", "close": 103.23, "volume": 1823067.0}, {"date": "2024-07-12", "close": 103.11, "volume": 1936389.0}, {"date": "2024-07-15", "close": 104.55, "volume": 1938587.0}, {"date": "2024-07-16", "close": 108.89, "volume": 2650178.0}, {"date": "2024-07-17", "close": 109.21, "volume": 3922494.0}, {"date": "2024-07-18", "close": 109.98, "volume": 3485101.0}, {"date": "2024-07-19", "close": 107.81, "volume": 4135834.0}, {"date": "2024-07-22", "close": 109.06, "volume": 2868422.0}, {"date": "2024-07-23", "close": 97.1, "volume": 7686838.0}, {"date": "2024-07-24", "close": 98.9, "volume": 7612452.0}, {"date": "2024-07-25", "close": 97.6, "volume": 5215453.0}, {"date": "2024-07-26", "close": 99.24, "volume": 3091675.0}, {"date": "2024-07-29", "close": 98.32, "volume": 2135152.0}, {"date": "2024-07-30", "close": 97.05, "volume": 3219432.0}, {"date": "2024-07-31", "close": 98.66, "volume": 2878371.0}, {"date": "2024-08-01", "close": 96.3, "volume": 4128227.0}, {"date": "2024-08-02", "close": 94.36, "volume": 4074093.0}, {"date": "2024-08-05", "close": 91.93, "volume": 4398417.0}, {"date": "2024-08-06", "close": 92.28, "volume": 3397167.0}, {"date": "2024-08-07", "close": 91.64, "volume": 2223505.0}, {"date": "2024-08-08", "close": 93.28, "volume": 2338469.0}, {"date": "2024-08-09", "close": 92.86, "volume": 2217460.0}, {"date": "2024-08-12", "close": 92.17, "volume": 3263747.0}, {"date": "2024-08-13", "close": 92.68, "volume": 2002599.0}, {"date": "2024-08-14", "close": 93.69, "volume": 3174759.0}, {"date": "2024-08-15", "close": 95.01, "volume": 2260417.0}, {"date": "2024-08-16", "close": 95.17, "volume": 3222503.0}, {"date": "2024-08-19", "close": 95.97, "volume": 1507266.0}, {"date": "2024-08-20", "close": 95.69, "volume": 1601672.0}, {"date": "2024-08-21", "close": 96.02, "volume": 1255289.0}, {"date": "2024-08-22", "close": 95.28, "volume": 1590562.0}, {"date": "2024-08-23", "close": 96.46, "volume": 1771613.0}, {"date": "2024-08-26", "close": 95.87, "volume": 2244659.0}, {"date": "2024-08-27", "close": 94.36, "volume": 2186631.0}, {"date": "2024-08-28", "close": 94.53, "volume": 3514481.0}, {"date": "2024-08-29", "close": 94.65, "volume": 2131106.0}, {"date": "2024-08-30", "close": 96.18, "volume": 2352432.0}, {"date": "2024-09-03", "close": 95.56, "volume": 4013506.0}, {"date": "2024-09-04", "close": 95.0, "volume": 2302236.0}, {"date": "2024-09-05", "close": 92.57, "volume": 2555681.0}, {"date": "2024-09-06", "close": 93.25, "volume": 3980613.0}, {"date": "2024-09-09", "close": 94.97, "volume": 2815522.0}, {"date": "2024-09-10", "close": 94.57, "volume": 1894243.0}, {"date": "2024-09-11", "close": 94.25, "volume": 3011118.0}, {"date": "2024-09-12", "close": 95.07, "volume": 2120335.0}, {"date": "2024-09-13", "close": 95.12, "volume": 1552371.0}, {"date": "2024-09-16", "close": 95.7, "volume": 2087755.0}, {"date": "2024-09-17", "close": 97.99, "volume": 2777875.0}, {"date": "2024-09-18", "close": 96.32, "volume": 1767618.0}, {"date": "2024-09-19", "close": 99.52, "volume": 2755991.0}, {"date": "2024-09-20", "close": 98.91, "volume": 4183120.0}, {"date": "2024-09-23", "close": 98.79, "volume": 1832157.0}, {"date": "2024-09-24", "close": 99.17, "volume": 1592744.0}, {"date": "2024-09-25", "close": 98.12, "volume": 3085657.0}, {"date": "2024-09-26", "close": 97.81, "volume": 3107098.0}, {"date": "2024-09-27", "close": 98.13, "volume": 2107687.0}, {"date": "2024-09-30", "close": 98.68, "volume": 2489490.0}, {"date": "2024-10-01", "close": 98.05, "volume": 1519968.0}, {"date": "2024-10-02", "close": 97.92, "volume": 1735309.0}, {"date": "2024-10-03", "close": 101.25, "volume": 4045649.0}, {"date": "2024-10-04", "close": 103.41, "volume": 2796414.0}, {"date": "2024-10-07", "close": 102.98, "volume": 2117998.0}, {"date": "2024-10-08", "close": 102.8, "volume": 1690857.0}, {"date": "2024-10-09", "close": 103.77, "volume": 1781172.0}, {"date": "2024-10-10", "close": 103.62, "volume": 2403638.0}, {"date": "2024-10-11", "close": 106.8, "volume": 3358855.0}, {"date": "2024-10-14", "close": 108.22, "volume": 2721219.0}, {"date": "2024-10-15", "close": 106.41, "volume": 2574300.0}, {"date": "2024-10-16", "close": 107.03, "volume": 2903232.0}, {"date": "2024-10-17", "close": 107.56, "volume": 2440802.0}, {"date": "2024-10-18", "close": 110.09, "volume": 2997492.0}, {"date": "2024-10-21", "close": 109.61, "volume": 2674701.0}, {"date": "2024-10-22", "close": 104.79, "volume": 7366841.0}, {"date": "2024-10-23", "close": 103.8, "volume": 3243265.0}, {"date": "2024-10-24", "close": 104.84, "volume": 2007661.0}, {"date": "2024-10-25", "close": 105.9, "volume": 2989720.0}, {"date": "2024-10-28", "close": 107.07, "volume": 1579931.0}, {"date": "2024-10-29", "close": 106.67, "volume": 1993229.0}, {"date": "2024-10-30", "close": 104.9, "volume": 2343455.0}, {"date": "2024-10-31", "close": 104.28, "volume": 2413287.0}, {"date": "2024-11-01", "close": 103.35, "volume": 1845568.0}, {"date": "2024-11-04", "close": 104.82, "volume": 2753326.0}, {"date": "2024-11-05", "close": 108.07, "volume": 3414015.0}, {"date": "2024-11-06", "close": 116.01, "volume": 4622494.0}, {"date": "2024-11-07", "close": 112.72, "volume": 2386671.0}, {"date": "2024-11-08", "close": 114.38, "volume": 2451397.0}, {"date": "2024-11-11", "close": 116.43, "volume": 1927157.0}, {"date": "2024-11-12", "close": 116.79, "volume": 3690002.0}, {"date": "2024-11-13", "close": 116.8, "volume": 2628870.0}, {"date": "2024-11-14", "close": 115.06, "volume": 1713683.0}, {"date": "2024-11-15", "close": 112.26, "volume": 2528677.0}, {"date": "2024-11-18", "close": 111.88, "volume": 1912951.0}, {"date": "2024-11-19", "close": 110.38, "volume": 1636881.0}, {"date": "2024-11-20", "close": 109.99, "volume": 1457026.0}, {"date": "2024-11-21", "close": 114.05, "volume": 1620633.0}, {"date": "2024-11-22", "close": 114.75, "volume": 1802041.0}, {"date": "2024-11-25", "close": 116.54, "volume": 2976619.0}, {"date": "2024-11-26", "close": 115.82, "volume": 2131315.0}, {"date": "2024-11-27", "close": 116.18, "volume": 1685692.0}, {"date": "2024-11-29", "close": 117.0, "volume": 1069530.0}, {"date": "2024-12-02", "close": 116.24, "volume": 1651765.0}, {"date": "2024-12-03", "close": 116.85, "volume": 1862133.0}, {"date": "2024-12-04", "close": 118.41, "volume": 2046320.0}, {"date": "2024-12-05", "close": 117.62, "volume": 2029364.0}, {"date": "2024-12-06", "close": 115.88, "volume": 1916392.0}, {"date": "2024-12-09", "close": 114.83, "volume": 1870023.0}, {"date": "2024-12-10", "close": 115.37, "volume": 1875702.0}, {"date": "2024-12-11", "close": 115.85, "volume": 2218369.0}, {"date": "2024-12-12", "close": 112.8, "volume": 2166247.0}, {"date": "2024-12-13", "close": 113.01, "volume": 1484895.0}, {"date": "2024-12-16", "close": 112.33, "volume": 1971216.0}, {"date": "2024-12-17", "close": 111.66, "volume": 2955600.0}, {"date": "2024-12-18", "close": 107.78, "volume": 2809007.0}, {"date": "2024-12-19", "close": 107.51, "volume": 3183623.0}, {"date": "2024-12-20", "close": 105.32, "volume": 6356602.0}, {"date": "2024-12-23", "close": 104.7, "volume": 1897811.0}, {"date": "2024-12-24", "close": 105.18, "volume": 978912.0}, {"date": "2024-12-26", "close": 105.43, "volume": 940817.0}, {"date": "2024-12-27", "close": 104.57, "volume": 1640105.0}, {"date": "2024-12-30", "close": 103.61, "volume": 1608671.0}, {"date": "2024-12-31", "close": 104.02, "volume": 1311385.0}, {"date": "2025-01-02", "close": 103.42, "volume": 1371448.0}, {"date": "2025-01-03", "close": 104.9, "volume": 1937160.0}, {"date": "2025-01-06", "close": 107.24, "volume": 2227286.0}, {"date": "2025-01-07", "close": 109.56, "volume": 3220177.0}, {"date": "2025-01-08", "close": 108.5, "volume": 2512821.0}, {"date": "2025-01-10", "close": 106.58, "volume": 2561241.0}, {"date": "2025-01-13", "close": 108.16, "volume": 2169302.0}, {"date": "2025-01-14", "close": 110.2, "volume": 1836012.0}, {"date": "2025-01-15", "close": 109.63, "volume": 2063002.0}, {"date": "2025-01-16", "close": 109.48, "volume": 1891399.0}, {"date": "2025-01-17", "close": 110.33, "volume": 1981147.0}, {"date": "2025-01-21", "close": 110.11, "volume": 2505716.0}, {"date": "2025-01-22", "close": 109.84, "volume": 2135931.0}, {"date": "2025-01-23", "close": 110.06, "volume": 1359421.0}, {"date": "2025-01-24", "close": 109.9, "volume": 2406048.0}, {"date": "2025-01-27", "close": 109.91, "volume": 3213946.0}, {"date": "2025-01-28", "close": 107.25, "volume": 4427374.0}, {"date": "2025-01-29", "close": 110.89, "volume": 3747407.0}, {"date": "2025-01-30", "close": 112.51, "volume": 2834439.0}, {"date": "2025-01-31", "close": 110.88, "volume": 2024772.0}, {"date": "2025-02-03", "close": 109.13, "volume": 2439076.0}, {"date": "2025-02-04", "close": 108.48, "volume": 2274192.0}, {"date": "2025-02-05", "close": 106.99, "volume": 2191707.0}, {"date": "2025-02-06", "close": 107.68, "volume": 1308433.0}, {"date": "2025-02-07", "close": 106.02, "volume": 1642495.0}, {"date": "2025-02-10", "close": 106.11, "volume": 1747104.0}, {"date": "2025-02-11", "close": 106.09, "volume": 1203675.0}, {"date": "2025-02-12", "close": 103.11, "volume": 4474112.0}, {"date": "2025-02-13", "close": 105.26, "volume": 2315313.0}, {"date": "2025-02-14", "close": 105.96, "volume": 1849845.0}, {"date": "2025-02-18", "close": 106.54, "volume": 1979940.0}, {"date": "2025-02-19", "close": 107.21, "volume": 1957378.0}, {"date": "2025-02-20", "close": 106.46, "volume": 1804440.0}, {"date": "2025-02-21", "close": 104.46, "volume": 2978755.0}, {"date": "2025-02-24", "close": 106.25, "volume": 3477888.0}, {"date": "2025-02-25", "close": 106.58, "volume": 3738291.0}, {"date": "2025-02-26", "close": 106.03, "volume": 2280217.0}, {"date": "2025-02-27", "close": 105.5, "volume": 2136981.0}, {"date": "2025-02-28", "close": 107.24, "volume": 3414440.0}, {"date": "2025-03-03", "close": 105.02, "volume": 2467939.0}, {"date": "2025-03-04", "close": 101.48, "volume": 3245525.0}, {"date": "2025-03-05", "close": 102.97, "volume": 2327578.0}, {"date": "2025-03-06", "close": 106.89, "volume": 3289032.0}, {"date": "2025-03-07", "close": 110.06, "volume": 3080094.0}, {"date": "2025-03-10", "close": 110.56, "volume": 4924933.0}, {"date": "2025-03-11", "close": 104.72, "volume": 3946434.0}, {"date": "2025-03-12", "close": 102.33, "volume": 2691017.0}, {"date": "2025-03-13", "close": 98.42, "volume": 6074140.0}, {"date": "2025-03-14", "close": 99.21, "volume": 3389801.0}, {"date": "2025-03-17", "close": 101.17, "volume": 2434163.0}, {"date": "2025-03-18", "close": 100.21, "volume": 1862984.0}, {"date": "2025-03-19", "close": 99.59, "volume": 2233920.0}, {"date": "2025-03-20", "close": 98.32, "volume": 2483354.0}, {"date": "2025-03-21", "close": 97.11, "volume": 8554989.0}, {"date": "2025-03-24", "close": 98.64, "volume": 2562497.0}, {"date": "2025-03-25", "close": 99.24, "volume": 1956719.0}, {"date": "2025-03-26", "close": 99.53, "volume": 1981947.0}, {"date": "2025-03-27", "close": 98.19, "volume": 2250818.0}, {"date": "2025-03-28", "close": 96.91, "volume": 2320505.0}, {"date": "2025-03-31", "close": 97.37, "volume": 3356826.0}, {"date": "2025-04-01", "close": 98.29, "volume": 2194121.0}, {"date": "2025-04-02", "close": 99.09, "volume": 2001563.0}, {"date": "2025-04-03", "close": 92.36, "volume": 4165836.0}, {"date": "2025-04-04", "close": 90.88, "volume": 6326891.0}, {"date": "2025-04-07", "close": 88.14, "volume": 5586070.0}, {"date": "2025-04-08", "close": 86.4, "volume": 5344620.0}, {"date": "2025-04-09", "close": 93.93, "volume": 6972273.0}, {"date": "2025-04-10", "close": 88.77, "volume": 4137439.0}, {"date": "2025-04-11", "close": 90.47, "volume": 3357834.0}, {"date": "2025-04-14", "close": 89.55, "volume": 3643740.0}, {"date": "2025-04-15", "close": 88.82, "volume": 2518761.0}, {"date": "2025-04-16", "close": 86.81, "volume": 3224398.0}, {"date": "2025-04-17", "close": 88.17, "volume": 2444557.0}, {"date": "2025-04-21", "close": 87.29, "volume": 3150702.0}, {"date": "2025-04-22", "close": 88.56, "volume": 2535320.0}, {"date": "2025-04-23", "close": 89.08, "volume": 2799061.0}, {"date": "2025-04-24", "close": 92.68, "volume": 2874792.0}, {"date": "2025-04-25", "close": 91.89, "volume": 2869211.0}, {"date": "2025-04-28", "close": 92.04, "volume": 3382096.0}, {"date": "2025-04-29", "close": 90.29, "volume": 8488677.0}, {"date": "2025-04-30", "close": 90.21, "volume": 4565803.0}, {"date": "2025-05-01", "close": 89.78, "volume": 2940069.0}, {"date": "2025-05-02", "close": 89.9, "volume": 3729334.0}, {"date": "2025-05-05", "close": 89.45, "volume": 3627696.0}, {"date": "2025-05-06", "close": 88.98, "volume": 2484609.0}, {"date": "2025-05-07", "close": 88.72, "volume": 2351540.0}, {"date": "2025-05-08", "close": 91.56, "volume": 3401724.0}, {"date": "2025-05-09", "close": 90.66, "volume": 2238209.0}, {"date": "2025-05-12", "close": 95.74, "volume": 3183068.0}, {"date": "2025-05-13", "close": 96.26, "volume": 2752099.0}, {"date": "2025-05-14", "close": 94.65, "volume": 2353121.0}, {"date": "2025-05-15", "close": 95.97, "volume": 3684731.0}, {"date": "2025-05-16", "close": 96.71, "volume": 2436397.0}, {"date": "2025-05-19", "close": 97.01, "volume": 2191278.0}, {"date": "2025-05-20", "close": 96.5, "volume": 1860446.0}, {"date": "2025-05-21", "close": 94.33, "volume": 1947151.0}, {"date": "2025-05-22", "close": 94.33, "volume": 1972964.0}, {"date": "2025-05-23", "close": 93.24, "volume": 2249643.0}, {"date": "2025-05-27", "close": 94.97, "volume": 2967401.0}, {"date": "2025-05-28", "close": 94.05, "volume": 1560738.0}, {"date": "2025-05-29", "close": 94.29, "volume": 1598134.0}, {"date": "2025-05-30", "close": 93.85, "volume": 3004870.0}, {"date": "2025-06-02", "close": 91.77, "volume": 2529820.0}, {"date": "2025-06-03", "close": 93.56, "volume": 2171482.0}, {"date": "2025-06-04", "close": 92.59, "volume": 1931555.0}, {"date": "2025-06-05", "close": 92.45, "volume": 2131283.0}, {"date": "2025-06-06", "close": 93.5, "volume": 1643651.0}, {"date": "2025-06-09", "close": 94.43, "volume": 1989141.0}, {"date": "2025-06-10", "close": 94.78, "volume": 1485359.0}, {"date": "2025-06-11", "close": 93.88, "volume": 1382095.0}, {"date": "2025-06-12", "close": 93.64, "volume": 1537124.0}, {"date": "2025-06-13", "close": 91.88, "volume": 1976656.0}, {"date": "2025-06-16", "close": 92.7, "volume": 2613394.0}, {"date": "2025-06-17", "close": 91.1, "volume": 2494828.0}, {"date": "2025-06-18", "close": 90.72, "volume": 2702704.0}, {"date": "2025-06-20", "close": 90.99, "volume": 6535619.0}, {"date": "2025-06-23", "close": 91.75, "volume": 2456010.0}, {"date": "2025-06-24", "close": 94.01, "volume": 2344368.0}, {"date": "2025-06-25", "close": 94.14, "volume": 2069266.0}, {"date": "2025-06-26", "close": 94.88, "volume": 3585524.0}, {"date": "2025-06-27", "close": 94.89, "volume": 3274042.0}, {"date": "2025-06-30", "close": 95.06, "volume": 2256793.0}, {"date": "2025-07-01", "close": 98.2, "volume": 3441515.0}, {"date": "2025-07-02", "close": 99.34, "volume": 2804935.0}, {"date": "2025-07-03", "close": 97.66, "volume": 1914518.0}, {"date": "2025-07-07", "close": 96.64, "volume": 2693748.0}, {"date": "2025-07-08", "close": 98.7, "volume": 2833205.0}, {"date": "2025-07-09", "close": 98.67, "volume": 2097059.0}, {"date": "2025-07-10", "close": 99.22, "volume": 2599906.0}, {"date": "2025-07-11", "close": 97.21, "volume": 2822774.0}, {"date": "2025-07-14", "close": 95.89, "volume": 2878689.0}, {"date": "2025-07-15", "close": 95.13, "volume": 2196314.0}, {"date": "2025-07-16", "close": 95.39, "volume": 3055530.0}, {"date": "2025-07-17", "close": 94.05, "volume": 5561648.0}, {"date": "2025-07-18", "close": 93.68, "volume": 3704225.0}, {"date": "2025-07-21", "close": 92.91, "volume": 4282031.0}, {"date": "2025-07-22", "close": 98.58, "volume": 7152284.0}, {"date": "2025-07-23", "close": 101.11, "volume": 6913615.0}, {"date": "2025-07-24", "close": 101.43, "volume": 4415640.0}, {"date": "2025-07-25", "close": 101.57, "volume": 2983288.0}, {"date": "2025-07-28", "close": 100.64, "volume": 3003972.0}, {"date": "2025-07-29", "close": 99.48, "volume": 2218151.0}, {"date": "2025-07-30", "close": 99.0, "volume": 5078371.0}, {"date": "2025-07-31", "close": 98.76, "volume": 2841014.0}, {"date": "2025-08-01", "close": 96.48, "volume": 3551259.0}, {"date": "2025-08-04", "close": 96.34, "volume": 2342439.0}, {"date": "2025-08-05", "close": 98.2, "volume": 3276262.0}, {"date": "2025-08-06", "close": 97.37, "volume": 1711140.0}, {"date": "2025-08-07", "close": 96.77, "volume": 2238856.0}, {"date": "2025-08-08", "close": 97.34, "volume": 1398852.0}, {"date": "2025-08-11", "close": 97.15, "volume": 1409522.0}, {"date": "2025-08-12", "close": 98.95, "volume": 2569029.0}, {"date": "2025-08-13", "close": 100.66, "volume": 2603769.0}, {"date": "2025-08-14", "close": 99.69, "volume": 2214666.0}, {"date": "2025-08-15", "close": 98.22, "volume": 1831049.0}, {"date": "2025-08-18", "close": 98.38, "volume": 1540277.0}, {"date": "2025-08-19", "close": 99.46, "volume": 2064226.0}, {"date": "2025-08-20", "close": 98.18, "volume": 1820687.0}, {"date": "2025-08-21", "close": 97.54, "volume": 1410500.0}, {"date": "2025-08-22", "close": 101.5, "volume": 3345673.0}, {"date": "2025-08-25", "close": 100.51, "volume": 2335524.0}, {"date": "2025-08-26", "close": 100.25, "volume": 2420798.0}, {"date": "2025-08-27", "close": 101.44, "volume": 1981785.0}, {"date": "2025-08-28", "close": 100.68, "volume": 1863714.0}, {"date": "2025-08-29", "close": 99.98, "volume": 2225915.0}, {"date": "2025-09-02", "close": 98.86, "volume": 2691679.0}, {"date": "2025-09-03", "close": 96.22, "volume": 2131439.0}, {"date": "2025-09-04", "close": 98.21, "volume": 1946050.0}, {"date": "2025-09-05", "close": 99.05, "volume": 2084098.0}, {"date": "2025-09-08", "close": 98.25, "volume": 1742592.0}, {"date": "2025-09-09", "close": 97.53, "volume": 1703641.0}, {"date": "2025-09-10", "close": 98.66, "volume": 2075450.0}, {"date": "2025-09-11", "close": 101.76, "volume": 2671651.0}, {"date": "2025-09-12", "close": 102.51, "volume": 3812122.0}, {"date": "2025-09-15", "close": 102.17, "volume": 3092389.0}, {"date": "2025-09-16", "close": 102.86, "volume": 2240215.0}, {"date": "2025-09-17", "close": 100.86, "volume": 3991119.0}, {"date": "2025-09-18", "close": 101.42, "volume": 3394676.0}, {"date": "2025-09-19", "close": 99.46, "volume": 7590893.0}, {"date": "2025-09-22", "close": 97.07, "volume": 2528816.0}, {"date": "2025-09-23", "close": 97.75, "volume": 2396926.0}, {"date": "2025-09-24", "close": 96.89, "volume": 2394132.0}, {"date": "2025-09-25", "close": 95.57, "volume": 2481329.0}, {"date": "2025-09-26", "close": 100.5, "volume": 5894222.0}, {"date": "2025-09-29", "close": 99.85, "volume": 4309682.0}, {"date": "2025-09-30", "close": 98.32, "volume": 2412644.0}, {"date": "2025-10-01", "close": 97.71, "volume": 2276319.0}, {"date": "2025-10-02", "close": 99.08, "volume": 2471735.0}, {"date": "2025-10-03", "close": 98.09, "volume": 2299093.0}, {"date": "2025-10-06", "close": 98.52, "volume": 3165629.0}, {"date": "2025-10-07", "close": 96.68, "volume": 1514671.0}, {"date": "2025-10-08", "close": 95.73, "volume": 2260599.0}, {"date": "2025-10-09", "close": 95.22, "volume": 2101831.0}, {"date": "2025-10-10", "close": 93.0, "volume": 2673176.0}, {"date": "2025-10-13", "close": 93.23, "volume": 2092795.0}, {"date": "2025-10-14", "close": 95.11, "volume": 2196508.0}, {"date": "2025-10-15", "close": 95.23, "volume": 1939486.0}, {"date": "2025-10-16", "close": 95.16, "volume": 2620339.0}, {"date": "2025-10-17", "close": 94.69, "volume": 4287278.0}, {"date": "2025-10-20", "close": 97.48, "volume": 5070907.0}, {"date": "2025-10-21", "close": 99.85, "volume": 5682965.0}, {"date": "2025-10-22", "close": 99.8, "volume": 4326389.0}, {"date": "2025-10-23", "close": 99.38, "volume": 3275416.0}, {"date": "2025-10-24", "close": 100.13, "volume": 2562841.0}, {"date": "2025-10-27", "close": 101.08, "volume": 2978919.0}, {"date": "2025-10-28", "close": 99.17, "volume": 2689556.0}, {"date": "2025-10-29", "close": 98.21, "volume": 3037516.0}, {"date": "2025-10-30", "close": 98.82, "volume": 2229981.0}, {"date": "2025-10-31", "close": 98.4, "volume": 2358609.0}, {"date": "2025-11-03", "close": 97.46, "volume": 2752967.0}, {"date": "2025-11-04", "close": 96.92, "volume": 3000876.0}, {"date": "2025-11-05", "close": 100.74, "volume": 3941767.0}, {"date": "2025-11-06", "close": 98.28, "volume": 4843691.0}, {"date": "2025-11-07", "close": 98.69, "volume": 2629614.0}, {"date": "2025-11-10", "close": 98.98, "volume": 2066972.0}, {"date": "2025-11-11", "close": 98.02, "volume": 2891968.0}, {"date": "2025-11-12", "close": 98.47, "volume": 1857086.0}, {"date": "2025-11-13", "close": 96.55, "volume": 2403272.0}, {"date": "2025-11-14", "close": 95.59, "volume": 2928160.0}, {"date": "2025-11-17", "close": 94.15, "volume": 2701850.0}, {"date": "2025-11-18", "close": 97.0, "volume": 5004693.0}, {"date": "2025-11-19", "close": 96.49, "volume": 2869550.0}, {"date": "2025-11-20", "close": 97.6, "volume": 4073385.0}, {"date": "2025-11-21", "close": 102.99, "volume": 5638965.0}, {"date": "2025-11-24", "close": 102.46, "volume": 4084610.0}, {"date": "2025-11-25", "close": 104.92, "volume": 3225922.0}, {"date": "2025-11-26", "close": 104.95, "volume": 2205513.0}, {"date": "2025-11-28", "close": 105.42, "volume": 993135.0}, {"date": "2025-12-01", "close": 103.97, "volume": 3447031.0}, {"date": "2025-12-02", "close": 105.89, "volume": 3057406.0}, {"date": "2025-12-03", "close": 108.54, "volume": 3706730.0}, {"date": "2025-12-04", "close": 108.5, "volume": 4429407.0}, {"date": "2025-12-05", "close": 110.33, "volume": 3093878.0}, {"date": "2025-12-08", "close": 109.72, "volume": 4499869.0}, {"date": "2025-12-09", "close": 108.91, "volume": 3104236.0}, {"date": "2025-12-10", "close": 113.48, "volume": 4199654.0}, {"date": "2025-12-11", "close": 112.79, "volume": 3853509.0}, {"date": "2025-12-12", "close": 111.56, "volume": 3343325.0}, {"date": "2025-12-15", "close": 112.96, "volume": 4655340.0}, {"date": "2025-12-16", "close": 112.16, "volume": 3532147.0}, {"date": "2025-12-17", "close": 111.63, "volume": 3060521.0}, {"date": "2025-12-18", "close": 111.5, "volume": 4408168.0}, {"date": "2025-12-19", "close": 111.57, "volume": 9174170.0}, {"date": "2025-12-22", "close": 112.81, "volume": 2027656.0}, {"date": "2025-12-23", "close": 111.72, "volume": 1875364.0}, {"date": "2025-12-24", "close": 111.51, "volume": 720682.0}, {"date": "2025-12-26", "close": 111.79, "volume": 937061.0}, {"date": "2025-12-29", "close": 111.44, "volume": 1632152.0}, {"date": "2025-12-30", "close": 110.96, "volume": 1418420.0}, {"date": "2025-12-31", "close": 109.51, "volume": 2103105.0}, {"date": "2026-01-02", "close": 111.56, "volume": 3809364.0}, {"date": "2026-01-05", "close": 112.92, "volume": 3149693.0}, {"date": "2026-01-06", "close": 117.08, "volume": 6441175.0}, {"date": "2026-01-07", "close": 115.3, "volume": 2938567.0}, {"date": "2026-01-08", "close": 118.2, "volume": 2745809.0}, {"date": "2026-01-09", "close": 118.8, "volume": 1995304.0}, {"date": "2026-01-12", "close": 118.46, "volume": 2866539.0}, {"date": "2026-01-13", "close": 119.43, "volume": 2709653.0}, {"date": "2026-01-14", "close": 119.0, "volume": 3442496.0}, {"date": "2026-01-15", "close": 121.92, "volume": 3561519.0}, {"date": "2026-01-16", "close": 121.36, "volume": 3325891.0}, {"date": "2026-01-20", "close": 119.38, "volume": 2124343.0}, {"date": "2026-01-21", "close": 123.26, "volume": 3005833.0}, {"date": "2026-01-22", "close": 123.56, "volume": 2810262.0}, {"date": "2026-01-23", "close": 122.0, "volume": 2354963.0}, {"date": "2026-01-26", "close": 122.11, "volume": 3142727.0}, {"date": "2026-01-27", "close": 120.81, "volume": 5224533.0}, {"date": "2026-01-28", "close": 123.06, "volume": 3930880.0}, {"date": "2026-01-29", "close": 123.32, "volume": 4478526.0}, {"date": "2026-01-30", "close": 122.91, "volume": 2373966.0}, {"date": "2026-02-02", "close": 124.61, "volume": 2944728.0}, {"date": "2026-02-03", "close": 127.9, "volume": 4138226.0}, {"date": "2026-02-04", "close": 128.78, "volume": 6078120.0}, {"date": "2026-02-05", "close": 127.42, "volume": 4253330.0}, {"date": "2026-02-06", "close": 127.35, "volume": 4392346.0}, {"date": "2026-02-09", "close": 127.26, "volume": 3069303.0}, {"date": "2026-02-10", "close": 127.07, "volume": 2281631.0}, {"date": "2026-02-11", "close": 129.48, "volume": 3286753.0}, {"date": "2026-02-12", "close": 124.84, "volume": 3784899.0}, {"date": "2026-02-13", "close": 127.0, "volume": 3367611.0}, {"date": "2026-02-17", "close": 126.52, "volume": 2850242.0}, {"date": "2026-02-18", "close": 125.17, "volume": 3285218.0}, {"date": "2026-02-19", "close": 124.9, "volume": 3799157.0}, {"date": "2026-02-20", "close": 128.46, "volume": 3452150.0}, {"date": "2026-02-23", "close": 126.06, "volume": 2461333.0}, {"date": "2026-02-24", "close": 126.25, "volume": 3375954.0}, {"date": "2026-02-25", "close": 124.58, "volume": 3831051.0}, {"date": "2026-02-26", "close": 124.08, "volume": 3847075.0}, {"date": "2026-02-27", "close": 126.09, "volume": 5249550.0}, {"date": "2026-03-02", "close": 124.43, "volume": 2655022.0}, {"date": "2026-03-03", "close": 121.19, "volume": 2649649.0}, {"date": "2026-03-04", "close": 124.92, "volume": 4848032.0}, {"date": "2026-03-05", "close": 123.34, "volume": 3734738.0}, {"date": "2026-03-06", "close": 120.43, "volume": 3453544.0}, {"date": "2026-03-09", "close": 120.67, "volume": 3473602.0}, {"date": "2026-03-10", "close": 119.02, "volume": 2122356.0}, {"date": "2026-03-11", "close": 118.12, "volume": 1812112.0}, {"date": "2026-03-12", "close": 116.82, "volume": 2690607.0}, {"date": "2026-03-13", "close": 115.34, "volume": 2629933.0}, {"date": "2026-03-16", "close": 115.63, "volume": 2603662.0}, {"date": "2026-03-17", "close": 115.43, "volume": 1867395.0}, {"date": "2026-03-18", "close": 114.69, "volume": 1727421.0}, {"date": "2026-03-19", "close": 112.85, "volume": 2520769.0}, {"date": "2026-03-20", "close": 111.26, "volume": 5411862.0}, {"date": "2026-03-23", "close": 114.32, "volume": 2848582.0}, {"date": "2026-03-24", "close": 115.8, "volume": 1860478.0}, {"date": "2026-03-25", "close": 116.34, "volume": 2967913.0}, {"date": "2026-03-26", "close": 115.33, "volume": 2492712.0}, {"date": "2026-03-27", "close": 112.75, "volume": 2377108.0}, {"date": "2026-03-30", "close": 112.47, "volume": 2193613.0}, {"date": "2026-03-31", "close": 115.5, "volume": 2459989.0}, {"date": "2026-04-01", "close": 117.65, "volume": 2646363.0}, {"date": "2026-04-02", "close": 118.32, "volume": 2068388.0}, {"date": "2026-04-06", "close": 118.32, "volume": 2095083.0}, {"date": "2026-04-07", "close": 118.2, "volume": 1780259.0}, {"date": "2026-04-08", "close": 124.19, "volume": 3011109.0}, {"date": "2026-04-09", "close": 127.05, "volume": 2331812.0}, {"date": "2026-04-10", "close": 127.19, "volume": 2468191.0}, {"date": "2026-04-13", "close": 127.38, "volume": 2332223.0}, {"date": "2026-04-14", "close": 125.43, "volume": 3169654.0}, {"date": "2026-04-15", "close": 123.48, "volume": 2974989.0}, {"date": "2026-04-16", "close": 124.37, "volume": 2789036.0}, {"date": "2026-04-17", "close": 126.25, "volume": 3076701.0}, {"date": "2026-04-20", "close": 128.31, "volume": 2259134.0}, {"date": "2026-04-21", "close": 126.18, "volume": 2985738.0}, {"date": "2026-04-22", "close": 125.27, "volume": 2317466.0}, {"date": "2026-04-23", "close": 126.97, "volume": 3322779.0}, {"date": "2026-04-24", "close": 127.0, "volume": 2725047.0}, {"date": "2026-04-27", "close": 127.2, "volume": 4051001.0}, {"date": "2026-04-28", "close": 119.61, "volume": 6218806.0}, {"date": "2026-04-29", "close": 118.14, "volume": 3402931.0}, {"date": "2026-04-30", "close": 118.8, "volume": 2821704.0}, {"date": "2026-05-01", "close": 116.08, "volume": 2692894.0}, {"date": "2026-05-04", "close": 114.37, "volume": 2472557.0}, {"date": "2026-05-05", "close": 113.42, "volume": 2633083.0}, {"date": "2026-05-06", "close": 116.51, "volume": 2869951.0}, {"date": "2026-05-07", "close": 114.05, "volume": 2358444.0}, {"date": "2026-05-08", "close": 114.31, "volume": 2028856.0}, {"date": "2026-05-11", "close": 112.96, "volume": 2440556.0}, {"date": "2026-05-12", "close": 113.03, "volume": 2079479.0}, {"date": "2026-05-13", "close": 111.78, "volume": 1965255.0}, {"date": "2026-05-14", "close": 112.6, "volume": 2229151.0}, {"date": "2026-05-15", "close": 110.32, "volume": 2732613.0}, {"date": "2026-05-18", "close": 111.68, "volume": 2863936.0}, {"date": "2026-05-19", "close": 109.38, "volume": 2764976.0}, {"date": "2026-05-20", "close": 111.64, "volume": 2774254.0}, {"date": "2026-05-21", "close": 109.34, "volume": 3370484.0}, {"date": "2026-05-22", "close": 109.35, "volume": 2403602.0}, {"date": "2026-05-26", "close": 112.01, "volume": 2728423.0}, {"date": "2026-05-27", "close": 112.26, "volume": 2941143.0}, {"date": "2026-05-28", "close": 112.22, "volume": 2117061.0}, {"date": "2026-05-29", "close": 110.37, "volume": 3645283.0}, {"date": "2026-06-01", "close": 109.47, "volume": 3338820.0}, {"date": "2026-06-02", "close": 112.89, "volume": 2595470.0}, {"date": "2026-06-03", "close": 114.38, "volume": 3094723.0}, {"date": "2026-06-04", "close": 118.065, "volume": 5082506.0}, {"date": "2026-06-05", "close": 116.68, "volume": 3675372.0}, {"date": "2026-06-08", "close": 118.44, "volume": 3186470.0}, {"date": "2026-06-09", "close": 119.69, "volume": 3086015.0}, {"date": "2026-06-10", "close": 113.99, "volume": 2631905.0}, {"date": "2026-06-11", "close": 117.58, "volume": 3203873.0}, {"date": "2026-06-12", "close": 118.52, "volume": 2618234.0}, {"date": "2026-06-15", "close": 120.69, "volume": 2834122.0}, {"date": "2026-06-16", "close": 121.04, "volume": 2638206.0}, {"date": "2026-06-17", "close": 117.34, "volume": 5593402.0}, {"date": "2026-06-18", "close": 118.95, "volume": 6427776.0}, {"date": "2026-06-22", "close": 120.12, "volume": 3710753.0}, {"date": "2026-06-23", "close": 116.78, "volume": 3336686.0}, {"date": "2026-06-24", "close": 117.03, "volume": 3501634.0}, {"date": "2026-06-25", "close": 121.68, "volume": 2699578.0}, {"date": "2026-06-26", "close": 120.68, "volume": 4509205.0}, {"date": "2026-06-29", "close": 119.6, "volume": 2221844.0}, {"date": "2026-06-30", "close": 120.12, "volume": 3321300.0}, {"date": "2026-07-01", "close": 121.24, "volume": 2786385.0}, {"date": "2026-07-02", "close": 119.5, "volume": 2905756.0}, {"date": "2026-07-06", "close": 125.91, "volume": 3899956.0}, {"date": "2026-07-07", "close": 124.46, "volume": 3201469.0}, {"date": "2026-07-08", "close": 122.5, "volume": 4477760.0}, {"date": "2026-07-09", "close": 123.28, "volume": 2729541.0}, {"date": "2026-07-10", "close": 124.57, "volume": 1922239.0}, {"date": "2026-07-13", "close": 124.26, "volume": 2691456.0}, {"date": "2026-07-14", "close": 123.94, "volume": 2159171.0}, {"date": "2026-07-15", "close": 123.15, "volume": 1868356.0}, {"date": "2026-07-16", "close": 126.67, "volume": 2624134.0}, {"date": "2026-07-17", "close": 126.2, "volume": 3627320.0}, {"date": "2026-07-20", "close": 124.33, "volume": 2428188.0}, {"date": "2026-07-21", "close": 126.25, "volume": 4469736.0}, {"date": "2026-07-22", "close": 131.11, "volume": 4800568.0}, {"date": "2026-07-23", "close": 130.75, "volume": 5359015.0}, {"date": "2026-07-24", "close": 132.24, "volume": 3797853.0}, {"date": "2026-07-27", "close": 133.44, "volume": 3687533.0}, {"date": "2026-07-28", "close": 138.21, "volume": 5676624.0}, {"date": "2026-07-29", "close": 133.87, "volume": 4597012.0}, {"date": "2026-07-30", "close": 133.76, "volume": 4216125.0}, {"date": "2026-07-31", "close": 132.68, "volume": 3183881.0}, {"date": "2026-08-03", "close": 132.06, "volume": 5879126.0}, {"date": "2026-08-04", "close": 135.96, "volume": 6158071.0}, {"date": "2026-08-05", "close": 133.34, "volume": 5268403.0}, {"date": "2026-08-06", "close": 132.06, "volume": 2647548.0}, {"date": "2026-08-07", "close": 133.11, "volume": 3114714.0}], "refreshing": true}