{"ticker": "PNW", "overview": {"cik": "764622", "ticker": "PNW", "name": "PINNACLE WEST CAPITAL CORP", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095989", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055895", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055893", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000764622-26-000044", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007779", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054791", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090108", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001104659-26-090107", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000764622-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000764622-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000764622-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000764622-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-071021", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001104659-26-071019", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-070960", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-02", "title": "Prospectus", "accession": "0001104659-26-069513", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-01", "title": "Form FWP", "accession": "0001104659-26-068974", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-01", "title": "Prospectus", "accession": "0001104659-26-068630", "price_sensitive": false}, {"form": "POSASR", "date": "2026-05-29", "title": "Form POSASR", "accession": "0001104659-26-068297", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036111", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036029", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036026", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036022", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036013", "price_sensitive": false}]}, "description": "PINNACLE WEST CAPITAL CORP trades as PNW on the NYSE and is registered in the United States, classified under Electric Services (SIC 4911). Privy Trades holds 1,145 insider filings for the company, from July 2002 to August 2026. Across those, 42 insiders disclosed 10 open-market purchases totalling $567.59K against 152 sales totalling $86.68M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 10, "buy_sum": 567593.708, "sell_n": 152, "sell_sum": 86682560.79, "net": -86114967.082, "insiders": 42, "first_date": "2002-07-22", "last_date": "2026-08-10"}, "metrics": {"ticker": "PNW", "has_prices": true, "as_of": "2026-08-14", "last": 101.48, "prev_close": 100.72, "change": 0.7600000000000051, "change_pct": 0.007545671167593379, "session_volume": 686128.0, "vwap_5": 100.28219590438634, "vwap_20": 102.79071847564727, "vwap_60": 103.77674975094845, "vwap_250": 96.29210639537399, "high_52w": 109.37, "low_52w": 86.55, "avg_volume_20": 1291386.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000313028-26-000041", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 5.4% passive stake in PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000041-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "0001628280-26-055895", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Elizabeth A. Blankenship", "who_key": "Blankenship Elizabeth A", "role": "VP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 97181.70000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Someone inside PNW is selling \u2014 $97K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1780676/000162828026055895/0001628280-26-055895-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121910}, {"id": "0001628280-26-055893", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Jose Luis Esparza Jr", "who_key": "Esparza Jose Luis Jr", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 183618.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider sells $184K of PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1781598/000162828026055893/0001628280-26-055893-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126230}, {"id": "0001628280-26-035997", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Glynis Bryan", "who_key": "BRYAN GLYNIS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026035997/0001628280-26-035997-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-036001", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Kristine L. Svinicki", "who_key": "Svinicki Kristine L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026036001/0001628280-26-036001-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-036005", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "William H. Spence", "who_key": "SPENCE WILLIAM H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 166117.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026036005/0001628280-26-036005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-036007", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Paula J. Sims", "who_key": "Sims Paula J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 166117.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026036007/0001628280-26-036007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-036008", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "James E. Trevathan Jr", "who_key": "TREVATHAN JAMES E JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026036008/0001628280-26-036008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-036013", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Susan T. Flanagan", "who_key": "Flanagan Susan T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026036013/0001628280-26-036013-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-036022", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Gonzalo A. de la Melena Jr", "who_key": "de la Melena Gonzalo A Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026036022/0001628280-26-036022-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-036026", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Ronald Butler Jr", "who_key": "Butler Ronald Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026036026/0001628280-26-036026-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-036029", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Carol S. Eicher", "who_key": "EICHER CAROL S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Director files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026036029/0001628280-26-036029-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0001422848-26-000082", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 13.6% passive stake in PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "0001628280-26-035162", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Jacob Tetlow", "who_key": "Tetlow Jacob", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 650133.41, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider offloads $650K of PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026035162/0001628280-26-035162-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0000313028-26-000031", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 5.78% passive stake in PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000031-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0002100119-26-000967", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Pinnacle WEST Capital Corp", "who_key": "PINNACLE WEST CAPITAL CORP", "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": "Electric Services", "country": "United States", "headline": "PINNACLE WEST CAPITAL CORP takes a 7.35% passive stake in PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/0002100119-26-000967-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-002080", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Pinnacle WEST Capital Corp", "who_key": "PINNACLE WEST CAPITAL CORP", "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": "Electric Services", "country": "United States", "headline": "PINNACLE WEST CAPITAL CORP adjusts its stake in PNW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/0000102909-26-002080-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001628280-26-020008", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Shirley A. Baum", "who_key": "Baum Shirley A", "role": "SVP and GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 139168.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026020008/0001628280-26-020008-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "0001628280-26-020011", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Andrew D. Cooper", "who_key": "Cooper Andrew D", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 894554.8800000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026020011/0001628280-26-020011-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "0001628280-26-020013", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Jose Luis Esparza Jr", "who_key": "Esparza Jose Luis Jr", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 186197.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026020013/0001628280-26-020013-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "0001628280-26-020016", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Theodore N. Geisler", "who_key": "Geisler Theodore N", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1196002.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026020016/0001628280-26-020016-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "0001628280-26-020052", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Adam C. Heflin", "who_key": "Heflin Adam C", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1110725.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026020052/0001628280-26-020052-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "0001628280-26-020054", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Jacob Tetlow", "who_key": "Tetlow Jacob", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 1046540.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026020054/0001628280-26-020054-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "0001628280-26-020056", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Elizabeth A. Blankenship", "who_key": "Blankenship Elizabeth A", "role": "VP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 111617.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026020056/0001628280-26-020056-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}, {"id": "0001628280-26-011299", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Shirley A. Baum", "who_key": "Baum Shirley A", "role": "SVP and GC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110632.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026011299/0001628280-26-011299-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001628280-26-011301", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Christopher R. Bauer", "who_key": "Bauer Christopher R.", "role": "VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19569.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026011301/0001628280-26-011301-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001628280-26-011302", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Elizabeth A. Blankenship", "who_key": "Blankenship Elizabeth A", "role": "VP, Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 72378.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026011302/0001628280-26-011302-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001628280-26-011304", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Andrew D. Cooper", "who_key": "Cooper Andrew D", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 361694.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026011304/0001628280-26-011304-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001628280-26-011341", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Jose Luis Esparza Jr", "who_key": "Esparza Jose Luis Jr", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 94209.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026011341/0001628280-26-011341-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}, {"id": "0001628280-26-011343", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Theodore N. Geisler", "who_key": "Geisler Theodore N", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 462198.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CEO files routine paperwork on PNW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828026011343/0001628280-26-011343-index.htm", "trade_date": "2026-02-20", "timestamp": "2026-02-20", "mins": 368150}], "recent_buys": [{"id": "0001628280-24-043555", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Susan T. Flanagan", "who_key": "Flanagan Susan T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43270.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The boardroom is buying: $43K of PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000162828024043555/0001628280-24-043555-index.htm", "trade_date": "2024-08-05", "timestamp": "2024-08-05", "mins": 1180310}, {"id": "0001209191-08-046568", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "James R. Hatfield", "who_key": "HATFIELD JAMES R", "role": "SVP & CFO, PNW & APS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 335100.0, "score": 52.8, "price_sensitive": true, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "CFO opens the wallet: $335K of PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919108046568/0001209191-08-046568-index.htm", "trade_date": "2008-08-07", "timestamp": "2008-08-07", "mins": 9592790}, {"id": "0001209191-06-036034", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Michael L. Gallagher", "who_key": "GALLAGHER MICHAEL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39999.84, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "That makes 4 insiders into PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106036034/0001209191-06-036034-index.htm", "trade_date": "2006-06-08", "timestamp": "2006-06-08", "mins": 10731830}, {"id": "0001209191-06-035389", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Bruce J. Nordstrom", "who_key": "NORDSTROM BRUCE J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20135.0, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying PNW \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106035389/0001209191-06-035389-index.htm", "trade_date": "2006-06-05", "timestamp": "2006-06-05", "mins": 10736150}, {"id": "0001209191-06-040196", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Edward N. Basha Jr", "who_key": "BASHA EDWARD N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39530.0, "score": 34.3, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying PNW \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106040196/0001209191-06-040196-index.htm", "trade_date": "2006-05-16", "timestamp": "2006-05-16", "mins": 10764950}, {"id": "0001209191-06-031108", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Edward N. Basha Jr", "who_key": "BASHA EDWARD N JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39530.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying PNW \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106031108/0001209191-06-031108-index.htm", "trade_date": "2006-05-16", "timestamp": "2006-05-16", "mins": 10764950}, {"id": "0001209191-06-031105", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Kathryn L. Munro", "who_key": "MUNRO KATHRYN L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39422.0, "score": 35.8, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "PNW draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106031105/0001209191-06-031105-index.htm", "trade_date": "2006-05-16", "timestamp": "2006-05-16", "mins": 10764950}, {"id": "0001209191-04-053426", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Barbara M. Gomez", "who_key": "GOMEZ BARBARA M", "role": "V.P., Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4373.178000000001, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 8 buying PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919104053426/0001209191-04-053426-index.htm", "trade_date": "2003-11-26", "timestamp": "2003-11-26", "mins": 12063830}, {"id": "0001209191-05-020118", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Barbara M. Gomez", "who_key": "GOMEZ BARBARA M", "role": "V.P., Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 3198.69, "score": 17.6, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "The whole bench is buying PNW \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105020118/0001209191-05-020118-index.htm", "trade_date": "2002-12-02", "timestamp": "2002-12-02", "mins": 12580790}, {"id": "0001209191-04-035036", "src": "INSIDERS", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Humberto S. Lopez", "who_key": "LOPEZ HUMBERTO S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 3035.0, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Insider cluster: 8 buying PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919104035036/0001209191-04-035036-index.htm", "trade_date": "2002-07-22", "timestamp": "2002-07-22", "mins": 12772310}], "institutional": [{"id": "13DG-0000313028-26-000041", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 5.4% passive stake in PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000041-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001422848-26-000082", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "Capital Research Global Investors moves to a 13.6% passive stake in PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000082-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248630}, {"id": "13DG-0000313028-26-000031", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Barrow Hanley Mewhinney & Strauss LLC", "who_key": "BARROW HANLEY MEWHINNEY & STRAUSS LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "United States", "headline": "BARROW HANLEY MEWHINNEY & STRAUSS LLC takes a 5.78% passive stake in PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/313028/0000313028-26-000031-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250070}, {"id": "13DG-0002100119-26-000967", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Pinnacle WEST Capital Corp", "who_key": "PINNACLE WEST CAPITAL CORP", "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": "Electric Services", "country": "United States", "headline": "PINNACLE WEST CAPITAL CORP takes a 7.35% passive stake in PNW", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/0002100119-26-000967-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268790}, {"id": "13DG-0000102909-26-002080", "src": "13DG", "ticker": "PNW", "cik": "764622", "company": "PINNACLE WEST CAPITAL CORP", "company_raw": "PINNACLE WEST CAPITAL CORP", "who": "Pinnacle WEST Capital Corp", "who_key": "PINNACLE WEST CAPITAL CORP", "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": "Electric Services", "country": "United States", "headline": "PINNACLE WEST CAPITAL CORP adjusts its stake in PNW (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/764622/0000102909-26-002080-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pinnacle West Capital Corporation Common Stock", "new_value": "PINNACLE WEST CAPITAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000764622", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000764622", "applied": 1, "detected_at": "2026-10-27T02:34:08.411416"}]}, "key_people": [{"who": "Donald E. Brandt", "who_key": "BRANDT DONALD E", "role": "Chairman, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 26948332.96, "net": -26948332.96, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2785592.8499999996, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919119015170/0001209191-19-015170-index.htm"}, {"action": "SELL", "amount": 1406473.08, "date": "2018-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919118058920/0001209191-18-058920-index.htm"}, {"action": "SELL", "amount": 3018266.44, "date": "2018-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919118016810/0001209191-18-016810-index.htm"}, {"action": "SELL", "amount": 1918149.3599999999, "date": "2018-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919118004802/0001209191-18-004802-index.htm"}, {"action": "SELL", "amount": 1625419.62, "date": "2017-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117060669/0001209191-17-060669-index.htm"}, {"action": "SELL", "amount": 3136114.4099999997, "date": "2017-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117050289/0001209191-17-050289-index.htm"}, {"action": "SELL", "amount": 4415749.8, "date": "2017-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117031060/0001209191-17-031060-index.htm"}, {"action": "SELL", "amount": 4020926.1900000004, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117018841/0001209191-17-018841-index.htm"}, {"action": "SELL", "amount": 3855875.2500000005, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919116155236/0001209191-16-155236-index.htm"}, {"action": "SELL", "amount": 187527.68000000002, "date": "2006-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106044194/0001209191-06-044194-index.htm"}, {"action": "SELL", "amount": 193304.78, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105040580/0001209191-05-040580-index.htm"}, {"action": "SELL", "amount": 193304.78, "date": "2005-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105059188/0001209191-05-059188-index.htm"}, {"action": "SELL", "amount": 191628.72, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919104053421/0001209191-04-053421-index.htm"}], "latest": {"action": "SELL", "amount": 2785592.8499999996, "date": "2019-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919119015170/0001209191-19-015170-index.htm"}}, {"who": "James R. Hatfield", "who_key": "HATFIELD JAMES R", "role": "SVP & CFO, PNW & APS", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 335100.0, "sold": 5765716.38, "net": -5430616.38, "trades": 7, "top_score": 52.8, "lean": "selling", "history": [{"action": "SELL", "amount": 212129.52, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919121063846/0001209191-21-063846-index.htm"}, {"action": "SELL", "amount": 1986717.86, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919120013494/0001209191-20-013494-index.htm"}, {"action": "SELL", "amount": 278670.0, "date": "2019-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919119015846/0001209191-19-015846-index.htm"}, {"action": "SELL", "amount": 1199850.0, "date": "2018-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919118015041/0001209191-18-015041-index.htm"}, {"action": "SELL", "amount": 843499.0, "date": "2017-05-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117030643/0001209191-17-030643-index.htm"}, {"action": "SELL", "amount": 1244850.0, "date": "2017-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117018860/0001209191-17-018860-index.htm"}, {"action": "BUY", "amount": 335100.0, "date": "2008-08-07", "score": 52.8, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919108046568/0001209191-08-046568-index.htm"}], "latest": {"action": "SELL", "amount": 212129.52, "date": "2021-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919121063846/0001209191-21-063846-index.htm"}}, {"who": "William J. Post", "who_key": "POST WILLIAM J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6050281.27, "net": -6050281.27, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2987461.7199999997, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919109057346/0001209191-09-057346-index.htm"}, {"action": "SELL", "amount": 723681.12, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919109044573/0001209191-09-044573-index.htm"}, {"action": "SELL", "amount": 672312.0299999999, "date": "2007-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919107064221/0001209191-07-064221-index.htm"}, {"action": "SELL", "amount": 634714.65, "date": "2006-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106042675/0001209191-06-042675-index.htm"}, {"action": "SELL", "amount": 594000.0, "date": "2004-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919104051629/0001209191-04-051629-index.htm"}, {"action": "SELL", "amount": 438111.75, "date": "2003-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919103033922/0001209191-03-033922-index.htm"}], "latest": {"action": "SELL", "amount": 2987461.7199999997, "date": "2009-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919109057346/0001209191-09-057346-index.htm"}}, {"who": "Jack E. Davis", "who_key": "DAVIS JACK E", "role": "President and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5100815.470000001, "net": -5100815.470000001, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3073836.0300000003, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106043322/0001209191-06-043322-index.htm"}, {"action": "SELL", "amount": 678245.48, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105041100/0001209191-05-041100-index.htm"}, {"action": "SELL", "amount": 678245.48, "date": "2005-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105059186/0001209191-05-059186-index.htm"}, {"action": "SELL", "amount": 670488.48, "date": "2004-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919104053420/0001209191-04-053420-index.htm"}], "latest": {"action": "SELL", "amount": 3073836.0300000003, "date": "2006-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106043322/0001209191-06-043322-index.htm"}}, {"who": "Armando B. Flores", "who_key": "FLORES ARMANDO B", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 4909045.359999999, "net": -4909045.359999999, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 266522.61, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106063402/0001209191-06-063402-index.htm"}, {"action": "SELL", "amount": 182432.77, "date": "2006-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106035390/0001209191-06-035390-index.htm"}, {"action": "SELL", "amount": 2026093.44, "date": "2005-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105041657/0001209191-05-041657-index.htm"}, {"action": "SELL", "amount": 2026093.44, "date": "2005-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105059191/0001209191-05-059191-index.htm"}, {"action": "SELL", "amount": 407903.1, "date": "2005-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105006799/0001209191-05-006799-index.htm"}], "latest": {"action": "SELL", "amount": 266522.61, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106063402/0001209191-06-063402-index.htm"}}, {"who": "William Stewart", "who_key": "STEWART WILLIAM", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3654667.13, "net": -3654667.13, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 394392.44, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106030530/0001209191-06-030530-index.htm"}, {"action": "SELL", "amount": 2753178.88, "date": "2005-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919105007048/0001209191-05-007048-index.htm"}, {"action": "SELL", "amount": 372265.81, "date": "2003-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919103032853/0001209191-03-032853-index.htm"}, {"action": "SELL", "amount": 134830.0, "date": "2003-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919103032275/0001209191-03-032275-index.htm"}], "latest": {"action": "SELL", "amount": 394392.44, "date": "2006-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919106030530/0001209191-06-030530-index.htm"}}, {"who": "David P. Falck", "who_key": "Falck David P", "role": "EVP, Law", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2832316.2399999998, "net": -2832316.2399999998, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 400814.99999999994, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117066165/0001209191-17-066165-index.htm"}, {"action": "SELL", "amount": 413908.0, "date": "2017-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117050461/0001209191-17-050461-index.htm"}, {"action": "SELL", "amount": 408781.08, "date": "2016-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919116155238/0001209191-16-155238-index.htm"}, {"action": "SELL", "amount": 403492.86, "date": "2015-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919115084187/0001209191-15-084187-index.htm"}, {"action": "SELL", "amount": 417121.5, "date": "2014-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919114073037/0001209191-14-073037-index.htm"}, {"action": "SELL", "amount": 396900.0, "date": "2013-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919114000685/0001209191-14-000685-index.htm"}, {"action": "SELL", "amount": 310440.0, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919112056391/0001209191-12-056391-index.htm"}, {"action": "SELL", "amount": 80857.8, "date": "2012-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919112044406/0001209191-12-044406-index.htm"}], "latest": {"action": "SELL", "amount": 400814.99999999994, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117066165/0001209191-17-066165-index.htm"}}, {"who": "Mark A. Schiavoni", "who_key": "Schiavoni Mark A.", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 2658952.1999999997, "net": -2658952.1999999997, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 753376.6799999999, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919118034451/0001209191-18-034451-index.htm"}, {"action": "SELL", "amount": 1231054.22, "date": "2017-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919117019635/0001209191-17-019635-index.htm"}, {"action": "SELL", "amount": 267716.3, "date": "2015-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919115081450/0001209191-15-081450-index.htm"}, {"action": "SELL", "amount": 327200.0, "date": "2014-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919114073592/0001209191-14-073592-index.htm"}, {"action": "SELL", "amount": 79605.0, "date": "2012-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919112042030/0001209191-12-042030-index.htm"}], "latest": {"action": "SELL", "amount": 753376.6799999999, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/764622/000120919118034451/0001209191-18-034451-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -183618.0}, {"date": "2026-08-10", "net": -97181.70000000001}], "announcements": [{"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001104659-26-095989", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-12", "title": "Form SCHEDULE 13G", "accession": "0000313028-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055895", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055893", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0000764622-26-000044", "price_sensitive": true}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007779", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001628280-26-054791", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090108", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-04", "title": "Prospectus", "accession": "0001104659-26-090107", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000764622-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000764622-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000764622-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-08", "title": "Material event", "accession": "0000764622-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-071021", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-05", "title": "Prospectus", "accession": "0001104659-26-071019", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-05", "title": "FORM 8-K", "accession": "0001104659-26-070960", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-02", "title": "Prospectus", "accession": "0001104659-26-069513", "price_sensitive": false}, {"form": "FWP", "date": "2026-06-01", "title": "Form FWP", "accession": "0001104659-26-068974", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-01", "title": "Prospectus", "accession": "0001104659-26-068630", "price_sensitive": false}, {"form": "POSASR", "date": "2026-05-29", "title": "Form POSASR", "accession": "0001104659-26-068297", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036111", "price_sensitive": true}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036029", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036026", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036022", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "FORM 4", "accession": "0001628280-26-036013", "price_sensitive": false}], "performance": {"ticker": "PNW", "has_prices": true, "summary": {"n": 10, "avg": 0.31372923510092765, "win_rate": 1.0, "best": 0.32740353172007847, "worst": 0.19066056552856975, "as_of": "2026-08-14"}, "buys": [{"who": "Flanagan Susan T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43270.0, "date": "2024-08-05", "score": 49.8, "ref_price": 85.23, "return": 0.19066056552856975}, {"who": "HATFIELD JAMES R", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & CFO, PNW & APS", "amount": 335100.0, "date": "2008-08-07", "score": 52.8, "ref_price": 76.45, "return": 0.32740353172007847}, {"who": "GALLAGHER MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39999.84, "date": "2006-06-08", "score": 36.0, "ref_price": 76.45, "return": 0.32740353172007847}, {"who": "NORDSTROM BRUCE J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20135.0, "date": "2006-06-05", "score": 31.6, "ref_price": 76.45, "return": 0.32740353172007847}, {"who": "BASHA EDWARD N JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39530.0, "date": "2006-05-16", "score": 34.3, "ref_price": 76.45, "return": 0.32740353172007847}, {"who": "BASHA EDWARD N JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39530.0, "date": "2006-05-16", "score": 36.1, "ref_price": 76.45, "return": 0.32740353172007847}, {"who": "MUNRO KATHRYN L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39422.0, "date": "2006-05-16", "score": 35.8, "ref_price": 76.45, "return": 0.32740353172007847}, {"who": "GOMEZ BARBARA M", "person_type": "EXEC", "person_label": "Execs", "role": "V.P., Treasurer", "amount": 4373.178000000001, "date": "2003-11-26", "score": 18.9, "ref_price": 76.45, "return": 0.32740353172007847}, {"who": "GOMEZ BARBARA M", "person_type": "EXEC", "person_label": "Execs", "role": "V.P., Treasurer", "amount": 3198.69, "date": "2002-12-02", "score": 17.6, "ref_price": 76.45, "return": 0.32740353172007847}, {"who": "LOPEZ HUMBERTO S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3035.0, "date": "2002-07-22", "score": 22.3, "ref_price": 76.45, "return": 0.32740353172007847}]}, "price_series": [{"date": "2016-08-15", "close": 76.45, "volume": 416220.0}, {"date": "2016-08-16", "close": 75.54, "volume": 598002.0}, {"date": "2016-08-17", "close": 76.56, "volume": 844337.0}, {"date": "2016-08-18", "close": 77.69, "volume": 714244.0}, {"date": "2016-08-19", "close": 76.65, "volume": 510270.0}, {"date": "2016-08-22", "close": 77.11, "volume": 562864.0}, {"date": "2016-08-23", "close": 76.85, "volume": 660687.0}, {"date": "2016-08-24", "close": 76.66, "volume": 358116.0}, {"date": "2016-08-25", "close": 76.73, "volume": 374677.0}, {"date": "2016-08-26", "close": 74.83, "volume": 456610.0}, {"date": "2016-08-29", "close": 75.4, "volume": 425564.0}, {"date": "2016-08-30", "close": 74.63, "volume": 420684.0}, {"date": "2016-08-31", "close": 75.04, "volume": 664407.0}, {"date": "2016-09-01", "close": 74.81, "volume": 482227.0}, {"date": "2016-09-02", "close": 76.07, "volume": 693386.0}, {"date": "2016-09-06", "close": 77.08, "volume": 863348.0}, {"date": "2016-09-07", "close": 76.95, "volume": 635216.0}, {"date": "2016-09-08", "close": 76.85, "volume": 511739.0}, {"date": "2016-09-09", "close": 73.95, "volume": 709924.0}, {"date": "2016-09-12", "close": 75.24, "volume": 913891.0}, {"date": "2016-09-13", "close": 74.41, "volume": 703505.0}, {"date": "2016-09-14", "close": 74.57, "volume": 796856.0}, {"date": "2016-09-15", "close": 75.33, "volume": 528626.0}, {"date": "2016-09-16", "close": 76.29, "volume": 1263003.0}, {"date": "2016-09-19", "close": 76.88, "volume": 757134.0}, {"date": "2016-09-20", "close": 76.83, "volume": 659617.0}, {"date": "2016-09-21", "close": 78.31, "volume": 704663.0}, {"date": "2016-09-22", "close": 79.09, "volume": 601849.0}, {"date": "2016-09-23", "close": 79.39, "volume": 677555.0}, {"date": "2016-09-26", "close": 79.38, "volume": 653815.0}, {"date": "2016-09-27", "close": 78.51, "volume": 770997.0}, {"date": "2016-09-28", "close": 77.87, "volume": 1094324.0}, {"date": "2016-09-29", "close": 76.76, "volume": 695434.0}, {"date": "2016-09-30", "close": 75.99, "volume": 951379.0}, {"date": "2016-10-03", "close": 74.98, "volume": 813789.0}, {"date": "2016-10-04", "close": 73.0, "volume": 758116.0}, {"date": "2016-10-05", "close": 72.81, "volume": 961813.0}, {"date": "2016-10-06", "close": 72.97, "volume": 1148647.0}, {"date": "2016-10-07", "close": 72.69, "volume": 1373581.0}, {"date": "2016-10-10", "close": 73.78, "volume": 877171.0}, {"date": "2016-10-11", "close": 72.9, "volume": 606472.0}, {"date": "2016-10-12", "close": 73.61, "volume": 684717.0}, {"date": "2016-10-13", "close": 74.31, "volume": 790687.0}, {"date": "2016-10-14", "close": 73.66, "volume": 618798.0}, {"date": "2016-10-17", "close": 74.24, "volume": 394037.0}, {"date": "2016-10-18", "close": 75.12, "volume": 773022.0}, {"date": "2016-10-19", "close": 74.96, "volume": 526792.0}, {"date": "2016-10-20", "close": 74.75, "volume": 516598.0}, {"date": "2016-10-21", "close": 74.08, "volume": 714234.0}, {"date": "2016-10-24", "close": 74.75, "volume": 423846.0}, {"date": "2016-10-25", "close": 75.2, "volume": 415277.0}, {"date": "2016-10-26", "close": 75.16, "volume": 688364.0}, {"date": "2016-10-27", "close": 74.88, "volume": 763081.0}, {"date": "2016-10-28", "close": 74.6, "volume": 531984.0}, {"date": "2016-10-31", "close": 76.13, "volume": 1085787.0}, {"date": "2016-11-01", "close": 74.79, "volume": 636259.0}, {"date": "2016-11-02", "close": 74.51, "volume": 772187.0}, {"date": "2016-11-03", "close": 74.22, "volume": 1063291.0}, {"date": "2016-11-04", "close": 74.11, "volume": 905067.0}, {"date": "2016-11-07", "close": 75.05, "volume": 896994.0}, {"date": "2016-11-08", "close": 75.74, "volume": 580353.0}, {"date": "2016-11-09", "close": 73.98, "volume": 1492361.0}, {"date": "2016-11-10", "close": 72.82, "volume": 1081166.0}, {"date": "2016-11-11", "close": 73.44, "volume": 1622371.0}, {"date": "2016-11-14", "close": 73.08, "volume": 964925.0}, {"date": "2016-11-15", "close": 74.06, "volume": 864664.0}, {"date": "2016-11-16", "close": 73.75, "volume": 1337036.0}, {"date": "2016-11-17", "close": 73.75, "volume": 575059.0}, {"date": "2016-11-18", "close": 73.26, "volume": 893363.0}, {"date": "2016-11-21", "close": 74.1, "volume": 420844.0}, {"date": "2016-11-22", "close": 75.06, "volume": 935746.0}, {"date": "2016-11-23", "close": 73.96, "volume": 688856.0}, {"date": "2016-11-25", "close": 75.34, "volume": 358691.0}, {"date": "2016-11-28", "close": 76.63, "volume": 644827.0}, {"date": "2016-11-29", "close": 76.68, "volume": 717441.0}, {"date": "2016-11-30", "close": 73.93, "volume": 848593.0}, {"date": "2016-12-01", "close": 73.13, "volume": 713105.0}, {"date": "2016-12-02", "close": 73.54, "volume": 625596.0}, {"date": "2016-12-05", "close": 73.82, "volume": 841107.0}, {"date": "2016-12-06", "close": 74.56, "volume": 1214008.0}, {"date": "2016-12-07", "close": 75.11, "volume": 633412.0}, {"date": "2016-12-08", "close": 75.14, "volume": 642555.0}, {"date": "2016-12-09", "close": 76.19, "volume": 488643.0}, {"date": "2016-12-12", "close": 77.14, "volume": 663774.0}, {"date": "2016-12-13", "close": 78.17, "volume": 599138.0}, {"date": "2016-12-14", "close": 75.97, "volume": 742706.0}, {"date": "2016-12-15", "close": 75.85, "volume": 1333004.0}, {"date": "2016-12-16", "close": 76.67, "volume": 1074506.0}, {"date": "2016-12-19", "close": 77.1, "volume": 362808.0}, {"date": "2016-12-20", "close": 77.14, "volume": 355713.0}, {"date": "2016-12-21", "close": 77.06, "volume": 340793.0}, {"date": "2016-12-22", "close": 77.6, "volume": 412722.0}, {"date": "2016-12-23", "close": 77.66, "volume": 200460.0}, {"date": "2016-12-27", "close": 77.85, "volume": 241431.0}, {"date": "2016-12-28", "close": 76.93, "volume": 256312.0}, {"date": "2016-12-29", "close": 78.25, "volume": 391299.0}, {"date": "2016-12-30", "close": 78.03, "volume": 432347.0}, {"date": "2017-01-03", "close": 77.32, "volume": 517304.0}, {"date": "2017-01-04", "close": 77.75, "volume": 728629.0}, {"date": "2017-01-05", "close": 78.39, "volume": 1228740.0}, {"date": "2017-01-06", "close": 78.49, "volume": 724933.0}, {"date": "2017-01-09", "close": 77.23, "volume": 464476.0}, {"date": "2017-01-10", "close": 77.13, "volume": 899755.0}, {"date": "2017-01-11", "close": 77.72, "volume": 547381.0}, {"date": "2017-01-12", "close": 77.5, "volume": 641763.0}, {"date": "2017-01-13", "close": 77.26, "volume": 418831.0}, {"date": "2017-01-17", "close": 78.0, "volume": 577351.0}, {"date": "2017-01-18", "close": 77.89, "volume": 315838.0}, {"date": "2017-01-19", "close": 77.05, "volume": 377953.0}, {"date": "2017-01-20", "close": 77.02, "volume": 612928.0}, {"date": "2017-01-23", "close": 77.2, "volume": 521828.0}, {"date": "2017-01-24", "close": 77.44, "volume": 607493.0}, {"date": "2017-01-25", "close": 77.14, "volume": 482684.0}, {"date": "2017-01-26", "close": 76.98, "volume": 387142.0}, {"date": "2017-01-27", "close": 76.77, "volume": 363057.0}, {"date": "2017-01-30", "close": 76.44, "volume": 519476.0}, {"date": "2017-01-31", "close": 77.63, "volume": 630872.0}, {"date": "2017-02-01", "close": 76.69, "volume": 699151.0}, {"date": "2017-02-02", "close": 77.79, "volume": 1004716.0}, {"date": "2017-02-03", "close": 78.03, "volume": 833013.0}, {"date": "2017-02-06", "close": 77.85, "volume": 341862.0}, {"date": "2017-02-07", "close": 77.92, "volume": 279667.0}, {"date": "2017-02-08", "close": 78.57, "volume": 390247.0}, {"date": "2017-02-09", "close": 78.13, "volume": 416152.0}, {"date": "2017-02-10", "close": 78.67, "volume": 258544.0}, {"date": "2017-02-13", "close": 78.72, "volume": 315360.0}, {"date": "2017-02-14", "close": 78.09, "volume": 469179.0}, {"date": "2017-02-15", "close": 78.0, "volume": 1172678.0}, {"date": "2017-02-16", "close": 78.55, "volume": 489298.0}, {"date": "2017-02-17", "close": 78.7, "volume": 412907.0}, {"date": "2017-02-21", "close": 79.77, "volume": 395362.0}, {"date": "2017-02-22", "close": 79.72, "volume": 382297.0}, {"date": "2017-02-23", "close": 80.5, "volume": 551202.0}, {"date": "2017-02-24", "close": 81.44, "volume": 820868.0}, {"date": "2017-02-27", "close": 81.18, "volume": 543005.0}, {"date": "2017-02-28", "close": 82.19, "volume": 1029127.0}, {"date": "2017-03-01", "close": 82.4, "volume": 1420526.0}, {"date": "2017-03-02", "close": 83.32, "volume": 1142172.0}, {"date": "2017-03-03", "close": 83.03, "volume": 701965.0}, {"date": "2017-03-06", "close": 82.96, "volume": 700986.0}, {"date": "2017-03-07", "close": 82.54, "volume": 763269.0}, {"date": "2017-03-08", "close": 80.94, "volume": 850591.0}, {"date": "2017-03-09", "close": 80.87, "volume": 475505.0}, {"date": "2017-03-10", "close": 81.61, "volume": 424218.0}, {"date": "2017-03-13", "close": 81.68, "volume": 432860.0}, {"date": "2017-03-14", "close": 81.88, "volume": 606308.0}, {"date": "2017-03-15", "close": 83.6, "volume": 629439.0}, {"date": "2017-03-16", "close": 82.55, "volume": 850284.0}, {"date": "2017-03-17", "close": 83.23, "volume": 942322.0}, {"date": "2017-03-20", "close": 82.53, "volume": 606837.0}, {"date": "2017-03-21", "close": 83.69, "volume": 650429.0}, {"date": "2017-03-22", "close": 83.66, "volume": 507159.0}, {"date": "2017-03-23", "close": 83.59, "volume": 359699.0}, {"date": "2017-03-24", "close": 84.12, "volume": 415776.0}, {"date": "2017-03-27", "close": 84.14, "volume": 606834.0}, {"date": "2017-03-28", "close": 84.2, "volume": 441671.0}, {"date": "2017-03-29", "close": 83.52, "volume": 622141.0}, {"date": "2017-03-30", "close": 83.28, "volume": 402884.0}, {"date": "2017-03-31", "close": 83.38, "volume": 584786.0}, {"date": "2017-04-03", "close": 83.51, "volume": 497812.0}, {"date": "2017-04-04", "close": 83.74, "volume": 489443.0}, {"date": "2017-04-05", "close": 84.02, "volume": 756693.0}, {"date": "2017-04-06", "close": 84.48, "volume": 899629.0}, {"date": "2017-04-07", "close": 84.26, "volume": 1087844.0}, {"date": "2017-04-10", "close": 84.78, "volume": 689958.0}, {"date": "2017-04-11", "close": 84.79, "volume": 656186.0}, {"date": "2017-04-12", "close": 85.37, "volume": 886262.0}, {"date": "2017-04-13", "close": 85.23, "volume": 690301.0}, {"date": "2017-04-17", "close": 85.74, "volume": 801411.0}, {"date": "2017-04-18", "close": 86.18, "volume": 917664.0}, {"date": "2017-04-19", "close": 85.61, "volume": 870706.0}, {"date": "2017-04-20", "close": 85.32, "volume": 1489008.0}, {"date": "2017-04-21", "close": 85.83, "volume": 937113.0}, {"date": "2017-04-24", "close": 86.18, "volume": 811980.0}, {"date": "2017-04-25", "close": 86.36, "volume": 980517.0}, {"date": "2017-04-26", "close": 86.25, "volume": 717914.0}, {"date": "2017-04-27", "close": 86.1, "volume": 685467.0}, {"date": "2017-04-28", "close": 85.09, "volume": 1284801.0}, {"date": "2017-05-01", "close": 84.06, "volume": 1213950.0}, {"date": "2017-05-02", "close": 84.7, "volume": 666040.0}, {"date": "2017-05-03", "close": 84.36, "volume": 965018.0}, {"date": "2017-05-04", "close": 84.45, "volume": 728944.0}, {"date": "2017-05-05", "close": 84.87, "volume": 771477.0}, {"date": "2017-05-08", "close": 84.91, "volume": 514689.0}, {"date": "2017-05-09", "close": 84.14, "volume": 570320.0}, {"date": "2017-05-10", "close": 84.19, "volume": 665200.0}, {"date": "2017-05-11", "close": 84.29, "volume": 662987.0}, {"date": "2017-05-12", "close": 84.76, "volume": 691742.0}, {"date": "2017-05-15", "close": 84.52, "volume": 862432.0}, {"date": "2017-05-16", "close": 83.89, "volume": 700758.0}, {"date": "2017-05-17", "close": 84.1, "volume": 697916.0}, {"date": "2017-05-18", "close": 84.61, "volume": 1140194.0}, {"date": "2017-05-19", "close": 84.57, "volume": 868354.0}, {"date": "2017-05-22", "close": 85.15, "volume": 710888.0}, {"date": "2017-05-23", "close": 85.78, "volume": 585180.0}, {"date": "2017-05-24", "close": 86.44, "volume": 670175.0}, {"date": "2017-05-25", "close": 87.46, "volume": 723040.0}, {"date": "2017-05-26", "close": 87.4, "volume": 524177.0}, {"date": "2017-05-30", "close": 87.72, "volume": 758967.0}, {"date": "2017-05-31", "close": 88.35, "volume": 930144.0}, {"date": "2017-06-01", "close": 89.03, "volume": 602136.0}, {"date": "2017-06-02", "close": 89.22, "volume": 343633.0}, {"date": "2017-06-05", "close": 88.36, "volume": 465258.0}, {"date": "2017-06-06", "close": 87.96, "volume": 748579.0}, {"date": "2017-06-07", "close": 88.06, "volume": 829362.0}, {"date": "2017-06-08", "close": 87.85, "volume": 720430.0}, {"date": "2017-06-09", "close": 87.99, "volume": 884102.0}, {"date": "2017-06-12", "close": 87.45, "volume": 525688.0}, {"date": "2017-06-13", "close": 87.5, "volume": 645485.0}, {"date": "2017-06-14", "close": 88.06, "volume": 851350.0}, {"date": "2017-06-15", "close": 88.64, "volume": 572986.0}, {"date": "2017-06-16", "close": 88.92, "volume": 1175176.0}, {"date": "2017-06-19", "close": 88.7, "volume": 675495.0}, {"date": "2017-06-20", "close": 88.81, "volume": 565868.0}, {"date": "2017-06-21", "close": 88.6, "volume": 846857.0}, {"date": "2017-06-22", "close": 88.17, "volume": 528266.0}, {"date": "2017-06-23", "close": 87.84, "volume": 1085387.0}, {"date": "2017-06-26", "close": 88.2, "volume": 647061.0}, {"date": "2017-06-27", "close": 87.3, "volume": 487025.0}, {"date": "2017-06-28", "close": 86.51, "volume": 1013530.0}, {"date": "2017-06-29", "close": 85.19, "volume": 1689253.0}, {"date": "2017-06-30", "close": 85.16, "volume": 1062605.0}, {"date": "2017-07-03", "close": 84.82, "volume": 404999.0}, {"date": "2017-07-05", "close": 84.64, "volume": 755820.0}, {"date": "2017-07-06", "close": 84.36, "volume": 497413.0}, {"date": "2017-07-07", "close": 84.67, "volume": 456376.0}, {"date": "2017-07-10", "close": 84.2, "volume": 494182.0}, {"date": "2017-07-11", "close": 84.35, "volume": 401788.0}, {"date": "2017-07-12", "close": 85.09, "volume": 634585.0}, {"date": "2017-07-13", "close": 84.72, "volume": 851106.0}, {"date": "2017-07-14", "close": 85.13, "volume": 791145.0}, {"date": "2017-07-17", "close": 85.56, "volume": 626695.0}, {"date": "2017-07-18", "close": 85.76, "volume": 690626.0}, {"date": "2017-07-19", "close": 86.01, "volume": 448473.0}, {"date": "2017-07-20", "close": 86.56, "volume": 530812.0}, {"date": "2017-07-21", "close": 87.23, "volume": 526414.0}, {"date": "2017-07-24", "close": 86.48, "volume": 599500.0}, {"date": "2017-07-25", "close": 86.1, "volume": 497483.0}, {"date": "2017-07-26", "close": 86.89, "volume": 696137.0}, {"date": "2017-07-27", "close": 86.96, "volume": 526173.0}, {"date": "2017-07-28", "close": 86.14, "volume": 339492.0}, {"date": "2017-07-31", "close": 86.73, "volume": 952880.0}, {"date": "2017-08-01", "close": 87.13, "volume": 542655.0}, {"date": "2017-08-02", "close": 87.24, "volume": 759627.0}, {"date": "2017-08-03", "close": 88.72, "volume": 939891.0}, {"date": "2017-08-04", "close": 88.06, "volume": 734977.0}, {"date": "2017-08-07", "close": 88.59, "volume": 1096393.0}, {"date": "2017-08-08", "close": 88.73, "volume": 720050.0}, {"date": "2017-08-09", "close": 88.32, "volume": 691829.0}, {"date": "2017-08-10", "close": 88.97, "volume": 499101.0}, {"date": "2017-08-11", "close": 88.53, "volume": 437707.0}, {"date": "2017-08-14", "close": 88.84, "volume": 691621.0}, {"date": "2017-08-15", "close": 89.23, "volume": 584541.0}, {"date": "2017-08-16", "close": 89.62, "volume": 355292.0}, {"date": "2017-08-17", "close": 88.88, "volume": 360464.0}, {"date": "2017-08-18", "close": 89.29, "volume": 629304.0}, {"date": "2017-08-21", "close": 89.2, "volume": 1105078.0}, {"date": "2017-08-22", "close": 89.48, "volume": 693212.0}, {"date": "2017-08-23", "close": 89.92, "volume": 511654.0}, {"date": "2017-08-24", "close": 89.9, "volume": 520673.0}, {"date": "2017-08-25", "close": 90.02, "volume": 597781.0}, {"date": "2017-08-28", "close": 90.44, "volume": 595333.0}, {"date": "2017-08-29", "close": 90.41, "volume": 347763.0}, {"date": "2017-08-30", "close": 89.99, "volume": 500659.0}, {"date": "2017-08-31", "close": 89.97, "volume": 559309.0}, {"date": "2017-09-01", "close": 89.86, "volume": 442723.0}, {"date": "2017-09-05", "close": 89.69, "volume": 653432.0}, {"date": "2017-09-06", "close": 89.0, "volume": 523019.0}, {"date": "2017-09-07", "close": 89.54, "volume": 594233.0}, {"date": "2017-09-08", "close": 90.01, "volume": 491736.0}, {"date": "2017-09-11", "close": 90.75, "volume": 546958.0}, {"date": "2017-09-12", "close": 88.91, "volume": 467465.0}, {"date": "2017-09-13", "close": 88.12, "volume": 612367.0}, {"date": "2017-09-14", "close": 88.97, "volume": 532823.0}, {"date": "2017-09-15", "close": 89.27, "volume": 1442100.0}, {"date": "2017-09-18", "close": 88.34, "volume": 562408.0}, {"date": "2017-09-19", "close": 88.28, "volume": 635303.0}, {"date": "2017-09-20", "close": 87.3, "volume": 676507.0}, {"date": "2017-09-21", "close": 87.12, "volume": 300580.0}, {"date": "2017-09-22", "close": 86.15, "volume": 515917.0}, {"date": "2017-09-25", "close": 86.85, "volume": 418793.0}, {"date": "2017-09-26", "close": 86.48, "volume": 683251.0}, {"date": "2017-09-27", "close": 84.76, "volume": 754299.0}, {"date": "2017-09-28", "close": 84.91, "volume": 673639.0}, {"date": "2017-09-29", "close": 84.56, "volume": 660723.0}, {"date": "2017-10-02", "close": 85.29, "volume": 977322.0}, {"date": "2017-10-03", "close": 85.0, "volume": 851065.0}, {"date": "2017-10-04", "close": 85.78, "volume": 1023125.0}, {"date": "2017-10-05", "close": 85.55, "volume": 881087.0}, {"date": "2017-10-06", "close": 85.33, "volume": 833333.0}, {"date": "2017-10-09", "close": 85.37, "volume": 330435.0}, {"date": "2017-10-10", "close": 85.8, "volume": 789438.0}, {"date": "2017-10-11", "close": 86.4, "volume": 749041.0}, {"date": "2017-10-12", "close": 87.31, "volume": 850969.0}, {"date": "2017-10-13", "close": 87.38, "volume": 950562.0}, {"date": "2017-10-16", "close": 87.27, "volume": 689515.0}, {"date": "2017-10-17", "close": 87.76, "volume": 623710.0}, {"date": "2017-10-18", "close": 87.34, "volume": 771986.0}, {"date": "2017-10-19", "close": 88.57, "volume": 595718.0}, {"date": "2017-10-20", "close": 88.78, "volume": 547405.0}, {"date": "2017-10-23", "close": 88.81, "volume": 647526.0}, {"date": "2017-10-24", "close": 88.43, "volume": 627636.0}, {"date": "2017-10-25", "close": 88.25, "volume": 520168.0}, {"date": "2017-10-26", "close": 88.14, "volume": 709935.0}, {"date": "2017-10-27", "close": 88.91, "volume": 550007.0}, {"date": "2017-10-30", "close": 88.22, "volume": 538965.0}, {"date": "2017-10-31", "close": 87.71, "volume": 704238.0}, {"date": "2017-11-01", "close": 87.46, "volume": 663187.0}, {"date": "2017-11-02", "close": 87.92, "volume": 596914.0}, {"date": "2017-11-03", "close": 89.12, "volume": 920684.0}, {"date": "2017-11-06", "close": 88.91, "volume": 819533.0}, {"date": "2017-11-07", "close": 89.72, "volume": 1010420.0}, {"date": "2017-11-08", "close": 89.79, "volume": 639757.0}, {"date": "2017-11-09", "close": 89.39, "volume": 590999.0}, {"date": "2017-11-10", "close": 88.34, "volume": 731358.0}, {"date": "2017-11-13", "close": 89.79, "volume": 676873.0}, {"date": "2017-11-14", "close": 91.71, "volume": 1153621.0}, {"date": "2017-11-15", "close": 90.78, "volume": 697674.0}, {"date": "2017-11-16", "close": 90.78, "volume": 517526.0}, {"date": "2017-11-17", "close": 90.05, "volume": 490269.0}, {"date": "2017-11-20", "close": 89.35, "volume": 436602.0}, {"date": "2017-11-21", "close": 89.38, "volume": 726019.0}, {"date": "2017-11-22", "close": 89.28, "volume": 468306.0}, {"date": "2017-11-24", "close": 89.52, "volume": 148295.0}, {"date": "2017-11-27", "close": 90.01, "volume": 626465.0}, {"date": "2017-11-28", "close": 90.78, "volume": 633971.0}, {"date": "2017-11-29", "close": 91.01, "volume": 527034.0}, {"date": "2017-11-30", "close": 91.81, "volume": 1100035.0}, {"date": "2017-12-01", "close": 91.01, "volume": 582947.0}, {"date": "2017-12-04", "close": 90.21, "volume": 836919.0}, {"date": "2017-12-05", "close": 89.34, "volume": 623008.0}, {"date": "2017-12-06", "close": 89.91, "volume": 496832.0}, {"date": "2017-12-07", "close": 90.15, "volume": 517831.0}, {"date": "2017-12-08", "close": 90.75, "volume": 410326.0}, {"date": "2017-12-11", "close": 91.22, "volume": 562132.0}, {"date": "2017-12-12", "close": 89.12, "volume": 516364.0}, {"date": "2017-12-13", "close": 89.3, "volume": 604994.0}, {"date": "2017-12-14", "close": 88.97, "volume": 328627.0}, {"date": "2017-12-15", "close": 89.54, "volume": 1090016.0}, {"date": "2017-12-18", "close": 88.23, "volume": 469257.0}, {"date": "2017-12-19", "close": 86.59, "volume": 530299.0}, {"date": "2017-12-20", "close": 85.8, "volume": 633080.0}, {"date": "2017-12-21", "close": 85.21, "volume": 676040.0}, {"date": "2017-12-22", "close": 85.14, "volume": 423754.0}, {"date": "2017-12-26", "close": 84.29, "volume": 484352.0}, {"date": "2017-12-27", "close": 84.62, "volume": 337766.0}, {"date": "2017-12-28", "close": 85.2, "volume": 427330.0}, {"date": "2017-12-29", "close": 85.18, "volume": 494721.0}, {"date": "2018-01-02", "close": 83.89, "volume": 748048.0}, {"date": "2018-01-03", "close": 83.12, "volume": 930252.0}, {"date": "2018-01-04", "close": 82.51, "volume": 669280.0}, {"date": "2018-01-05", "close": 82.42, "volume": 907315.0}, {"date": "2018-01-08", "close": 83.05, "volume": 592806.0}, {"date": "2018-01-09", "close": 82.02, "volume": 571930.0}, {"date": "2018-01-10", "close": 80.57, "volume": 458105.0}, {"date": "2018-01-11", "close": 79.92, "volume": 432786.0}, {"date": "2018-01-12", "close": 79.22, "volume": 748717.0}, {"date": "2018-01-16", "close": 78.86, "volume": 755787.0}, {"date": "2018-01-17", "close": 79.53, "volume": 938471.0}, {"date": "2018-01-18", "close": 79.21, "volume": 656602.0}, {"date": "2018-01-19", "close": 79.08, "volume": 779059.0}, {"date": "2018-01-22", "close": 78.96, "volume": 683730.0}, {"date": "2018-01-23", "close": 79.89, "volume": 738075.0}, {"date": "2018-01-24", "close": 80.22, "volume": 1054007.0}, {"date": "2018-01-25", "close": 81.05, "volume": 703981.0}, {"date": "2018-01-26", "close": 80.94, "volume": 523860.0}, {"date": "2018-01-29", "close": 79.39, "volume": 585635.0}, {"date": "2018-01-30", "close": 79.33, "volume": 770022.0}, {"date": "2018-01-31", "close": 79.95, "volume": 1071858.0}, {"date": "2018-02-01", "close": 78.46, "volume": 955133.0}, {"date": "2018-02-02", "close": 77.73, "volume": 681124.0}, {"date": "2018-02-05", "close": 75.98, "volume": 906900.0}, {"date": "2018-02-06", "close": 75.16, "volume": 1149405.0}, {"date": "2018-02-07", "close": 75.16, "volume": 855410.0}, {"date": "2018-02-08", "close": 74.34, "volume": 1293824.0}, {"date": "2018-02-09", "close": 76.29, "volume": 852482.0}, {"date": "2018-02-12", "close": 76.73, "volume": 933889.0}, {"date": "2018-02-13", "close": 76.82, "volume": 536703.0}, {"date": "2018-02-14", "close": 76.09, "volume": 579531.0}, {"date": "2018-02-15", "close": 78.06, "volume": 544028.0}, {"date": "2018-02-16", "close": 78.69, "volume": 823449.0}, {"date": "2018-02-20", "close": 77.2, "volume": 572840.0}, {"date": "2018-02-21", "close": 76.1, "volume": 664096.0}, {"date": "2018-02-22", "close": 76.74, "volume": 1506298.0}, {"date": "2018-02-23", "close": 80.15, "volume": 2196523.0}, {"date": "2018-02-26", "close": 80.28, "volume": 1742749.0}, {"date": "2018-02-27", "close": 77.94, "volume": 1029764.0}, {"date": "2018-02-28", "close": 76.96, "volume": 1106692.0}, {"date": "2018-03-01", "close": 77.52, "volume": 1017059.0}, {"date": "2018-03-02", "close": 76.92, "volume": 790198.0}, {"date": "2018-03-05", "close": 78.05, "volume": 599770.0}, {"date": "2018-03-06", "close": 76.3, "volume": 901711.0}, {"date": "2018-03-07", "close": 75.43, "volume": 974819.0}, {"date": "2018-03-08", "close": 75.97, "volume": 800826.0}, {"date": "2018-03-09", "close": 76.38, "volume": 946887.0}, {"date": "2018-03-12", "close": 76.32, "volume": 1202484.0}, {"date": "2018-03-13", "close": 76.42, "volume": 726046.0}, {"date": "2018-03-14", "close": 76.78, "volume": 825175.0}, {"date": "2018-03-15", "close": 77.05, "volume": 988744.0}, {"date": "2018-03-16", "close": 77.97, "volume": 2155834.0}, {"date": "2018-03-19", "close": 77.73, "volume": 799631.0}, {"date": "2018-03-20", "close": 77.99, "volume": 750978.0}, {"date": "2018-03-21", "close": 77.95, "volume": 829313.0}, {"date": "2018-03-22", "close": 77.99, "volume": 1198487.0}, {"date": "2018-03-23", "close": 77.76, "volume": 1518062.0}, {"date": "2018-03-26", "close": 78.16, "volume": 931284.0}, {"date": "2018-03-27", "close": 79.37, "volume": 741719.0}, {"date": "2018-03-28", "close": 79.47, "volume": 975134.0}, {"date": "2018-03-29", "close": 79.8, "volume": 754057.0}, {"date": "2018-04-02", "close": 78.94, "volume": 921031.0}, {"date": "2018-04-03", "close": 79.9, "volume": 1153544.0}, {"date": "2018-04-04", "close": 80.06, "volume": 857661.0}, {"date": "2018-04-05", "close": 80.3, "volume": 601458.0}, {"date": "2018-04-06", "close": 79.75, "volume": 1035171.0}, {"date": "2018-04-09", "close": 79.7, "volume": 601173.0}, {"date": "2018-04-10", "close": 78.49, "volume": 1302080.0}, {"date": "2018-04-11", "close": 78.51, "volume": 768976.0}, {"date": "2018-04-12", "close": 77.3, "volume": 950122.0}, {"date": "2018-04-13", "close": 78.14, "volume": 835911.0}, {"date": "2018-04-16", "close": 79.29, "volume": 707156.0}, {"date": "2018-04-17", "close": 80.15, "volume": 733607.0}, {"date": "2018-04-18", "close": 79.24, "volume": 1322768.0}, {"date": "2018-04-19", "close": 78.69, "volume": 1099061.0}, {"date": "2018-04-20", "close": 78.02, "volume": 773428.0}, {"date": "2018-04-23", "close": 78.46, "volume": 945968.0}, {"date": "2018-04-24", "close": 79.55, "volume": 1340768.0}, {"date": "2018-04-25", "close": 79.92, "volume": 1088195.0}, {"date": "2018-04-26", "close": 81.05, "volume": 1100849.0}, {"date": "2018-04-27", "close": 81.61, "volume": 867720.0}, {"date": "2018-04-30", "close": 80.5, "volume": 752033.0}, {"date": "2018-05-01", "close": 80.02, "volume": 904214.0}, {"date": "2018-05-02", "close": 79.42, "volume": 1609251.0}, {"date": "2018-05-03", "close": 79.81, "volume": 910733.0}, {"date": "2018-05-04", "close": 80.2, "volume": 921828.0}, {"date": "2018-05-07", "close": 79.75, "volume": 973548.0}, {"date": "2018-05-08", "close": 78.3, "volume": 1065684.0}, {"date": "2018-05-09", "close": 77.41, "volume": 655353.0}, {"date": "2018-05-10", "close": 78.13, "volume": 530508.0}, {"date": "2018-05-11", "close": 78.12, "volume": 455570.0}, {"date": "2018-05-14", "close": 78.08, "volume": 586574.0}, {"date": "2018-05-15", "close": 77.24, "volume": 596989.0}, {"date": "2018-05-16", "close": 76.95, "volume": 663108.0}, {"date": "2018-05-17", "close": 76.37, "volume": 686483.0}, {"date": "2018-05-18", "close": 76.54, "volume": 760170.0}, {"date": "2018-05-21", "close": 76.23, "volume": 719720.0}, {"date": "2018-05-22", "close": 76.7, "volume": 930064.0}, {"date": "2018-05-23", "close": 77.5, "volume": 725212.0}, {"date": "2018-05-24", "close": 78.02, "volume": 481805.0}, {"date": "2018-05-25", "close": 78.39, "volume": 942255.0}, {"date": "2018-05-29", "close": 78.89, "volume": 862047.0}, {"date": "2018-05-30", "close": 79.82, "volume": 805130.0}, {"date": "2018-05-31", "close": 79.61, "volume": 1276297.0}, {"date": "2018-06-01", "close": 77.58, "volume": 791423.0}, {"date": "2018-06-04", "close": 76.46, "volume": 1311086.0}, {"date": "2018-06-05", "close": 75.7, "volume": 776596.0}, {"date": "2018-06-06", "close": 74.15, "volume": 1002117.0}, {"date": "2018-06-07", "close": 74.48, "volume": 925773.0}, {"date": "2018-06-08", "close": 74.4, "volume": 401018.0}, {"date": "2018-06-11", "close": 73.56, "volume": 619323.0}, {"date": "2018-06-12", "close": 74.58, "volume": 868047.0}, {"date": "2018-06-13", "close": 74.35, "volume": 874361.0}, {"date": "2018-06-14", "close": 75.41, "volume": 1195643.0}, {"date": "2018-06-15", "close": 76.11, "volume": 1584174.0}, {"date": "2018-06-18", "close": 76.35, "volume": 1093389.0}, {"date": "2018-06-19", "close": 77.69, "volume": 984138.0}, {"date": "2018-06-20", "close": 77.57, "volume": 751335.0}, {"date": "2018-06-21", "close": 77.53, "volume": 556577.0}, {"date": "2018-06-22", "close": 78.29, "volume": 859478.0}, {"date": "2018-06-25", "close": 80.01, "volume": 887489.0}, {"date": "2018-06-26", "close": 80.33, "volume": 1073623.0}, {"date": "2018-06-27", "close": 80.92, "volume": 606712.0}, {"date": "2018-06-28", "close": 80.58, "volume": 682933.0}, {"date": "2018-06-29", "close": 80.56, "volume": 733664.0}, {"date": "2018-07-02", "close": 81.45, "volume": 908767.0}, {"date": "2018-07-03", "close": 81.82, "volume": 301087.0}, {"date": "2018-07-05", "close": 82.38, "volume": 542670.0}, {"date": "2018-07-06", "close": 82.74, "volume": 988584.0}, {"date": "2018-07-09", "close": 79.48, "volume": 1491509.0}, {"date": "2018-07-10", "close": 79.91, "volume": 1614963.0}, {"date": "2018-07-11", "close": 80.84, "volume": 679193.0}, {"date": "2018-07-12", "close": 80.35, "volume": 1110848.0}, {"date": "2018-07-13", "close": 80.15, "volume": 719043.0}, {"date": "2018-07-16", "close": 80.31, "volume": 752171.0}, {"date": "2018-07-17", "close": 80.24, "volume": 489261.0}, {"date": "2018-07-18", "close": 79.99, "volume": 923314.0}, {"date": "2018-07-19", "close": 80.78, "volume": 938485.0}, {"date": "2018-07-20", "close": 79.94, "volume": 653738.0}, {"date": "2018-07-23", "close": 79.16, "volume": 670573.0}, {"date": "2018-07-24", "close": 78.98, "volume": 1297369.0}, {"date": "2018-07-25", "close": 79.75, "volume": 1295347.0}, {"date": "2018-07-26", "close": 80.96, "volume": 697534.0}, {"date": "2018-07-27", "close": 80.66, "volume": 548995.0}, {"date": "2018-07-30", "close": 80.25, "volume": 617533.0}, {"date": "2018-07-31", "close": 80.43, "volume": 918611.0}, {"date": "2018-08-01", "close": 79.58, "volume": 805093.0}, {"date": "2018-08-02", "close": 80.05, "volume": 787928.0}, {"date": "2018-08-03", "close": 80.32, "volume": 1017644.0}, {"date": "2018-08-06", "close": 81.13, "volume": 1494434.0}, {"date": "2018-08-07", "close": 80.89, "volume": 928146.0}, {"date": "2018-08-08", "close": 80.88, "volume": 652576.0}, {"date": "2018-08-09", "close": 81.31, "volume": 497569.0}, {"date": "2018-08-10", "close": 81.3, "volume": 567193.0}, {"date": "2018-08-13", "close": 81.21, "volume": 705662.0}, {"date": "2018-08-14", "close": 81.37, "volume": 683762.0}, {"date": "2018-08-15", "close": 82.1, "volume": 779291.0}, {"date": "2018-08-16", "close": 81.7, "volume": 1984915.0}, {"date": "2018-08-17", "close": 82.27, "volume": 1510898.0}, {"date": "2018-08-20", "close": 82.17, "volume": 753163.0}, {"date": "2018-08-21", "close": 81.67, "volume": 773887.0}, {"date": "2018-08-22", "close": 80.53, "volume": 590800.0}, {"date": "2018-08-23", "close": 80.83, "volume": 766048.0}, {"date": "2018-08-24", "close": 81.23, "volume": 569993.0}, {"date": "2018-08-27", "close": 80.53, "volume": 729724.0}, {"date": "2018-08-28", "close": 79.39, "volume": 1045174.0}, {"date": "2018-08-29", "close": 79.49, "volume": 1121021.0}, {"date": "2018-08-30", "close": 78.71, "volume": 1483577.0}, {"date": "2018-08-31", "close": 78.55, "volume": 1253888.0}, {"date": "2018-09-04", "close": 79.18, "volume": 965526.0}, {"date": "2018-09-05", "close": 80.04, "volume": 1190982.0}, {"date": "2018-09-06", "close": 80.2, "volume": 616705.0}, {"date": "2018-09-07", "close": 79.59, "volume": 695337.0}, {"date": "2018-09-10", "close": 80.05, "volume": 644864.0}, {"date": "2018-09-11", "close": 79.69, "volume": 636719.0}, {"date": "2018-09-12", "close": 79.77, "volume": 720312.0}, {"date": "2018-09-13", "close": 80.38, "volume": 574520.0}, {"date": "2018-09-14", "close": 80.35, "volume": 652690.0}, {"date": "2018-09-17", "close": 80.86, "volume": 825660.0}, {"date": "2018-09-18", "close": 80.82, "volume": 790172.0}, {"date": "2018-09-19", "close": 79.03, "volume": 1156199.0}, {"date": "2018-09-20", "close": 79.47, "volume": 759188.0}, {"date": "2018-09-21", "close": 80.22, "volume": 1878200.0}, {"date": "2018-09-24", "close": 79.37, "volume": 949674.0}, {"date": "2018-09-25", "close": 78.18, "volume": 742329.0}, {"date": "2018-09-26", "close": 77.41, "volume": 600160.0}, {"date": "2018-09-27", "close": 78.09, "volume": 524460.0}, {"date": "2018-09-28", "close": 79.18, "volume": 851105.0}, {"date": "2018-10-01", "close": 78.89, "volume": 619572.0}, {"date": "2018-10-02", "close": 79.42, "volume": 844577.0}, {"date": "2018-10-03", "close": 78.77, "volume": 718208.0}, {"date": "2018-10-04", "close": 80.25, "volume": 1045350.0}, {"date": "2018-10-05", "close": 81.8, "volume": 912961.0}, {"date": "2018-10-08", "close": 82.77, "volume": 853877.0}, {"date": "2018-10-09", "close": 83.32, "volume": 945794.0}, {"date": "2018-10-10", "close": 82.69, "volume": 1472628.0}, {"date": "2018-10-11", "close": 81.3, "volume": 1259022.0}, {"date": "2018-10-12", "close": 81.5, "volume": 866048.0}, {"date": "2018-10-15", "close": 81.68, "volume": 1075618.0}, {"date": "2018-10-16", "close": 83.54, "volume": 1503884.0}, {"date": "2018-10-17", "close": 83.69, "volume": 1129276.0}, {"date": "2018-10-18", "close": 83.48, "volume": 1318632.0}, {"date": "2018-10-19", "close": 85.15, "volume": 1018769.0}, {"date": "2018-10-22", "close": 84.91, "volume": 941024.0}, {"date": "2018-10-23", "close": 84.13, "volume": 902057.0}, {"date": "2018-10-24", "close": 86.43, "volume": 783733.0}, {"date": "2018-10-25", "close": 84.45, "volume": 1026332.0}, {"date": "2018-10-26", "close": 82.65, "volume": 945676.0}, {"date": "2018-10-29", "close": 83.42, "volume": 962275.0}, {"date": "2018-10-30", "close": 83.68, "volume": 699400.0}, {"date": "2018-10-31", "close": 82.25, "volume": 1222665.0}, {"date": "2018-11-01", "close": 82.56, "volume": 1262020.0}, {"date": "2018-11-02", "close": 82.38, "volume": 853892.0}, {"date": "2018-11-05", "close": 83.41, "volume": 1931703.0}, {"date": "2018-11-06", "close": 84.65, "volume": 1159657.0}, {"date": "2018-11-07", "close": 85.39, "volume": 1155124.0}, {"date": "2018-11-08", "close": 87.56, "volume": 1777251.0}, {"date": "2018-11-09", "close": 88.47, "volume": 1281370.0}, {"date": "2018-11-12", "close": 88.86, "volume": 1437236.0}, {"date": "2018-11-13", "close": 89.25, "volume": 1599070.0}, {"date": "2018-11-14", "close": 88.24, "volume": 1172227.0}, {"date": "2018-11-15", "close": 88.7, "volume": 1157520.0}, {"date": "2018-11-16", "close": 88.32, "volume": 1180626.0}, {"date": "2018-11-19", "close": 88.87, "volume": 817054.0}, {"date": "2018-11-20", "close": 88.3, "volume": 814182.0}, {"date": "2018-11-21", "close": 87.54, "volume": 918835.0}, {"date": "2018-11-23", "close": 88.27, "volume": 434297.0}, {"date": "2018-11-26", "close": 88.64, "volume": 800853.0}, {"date": "2018-11-27", "close": 89.77, "volume": 1250792.0}, {"date": "2018-11-28", "close": 89.11, "volume": 1343188.0}, {"date": "2018-11-29", "close": 88.84, "volume": 1202969.0}, {"date": "2018-11-30", "close": 89.36, "volume": 1431052.0}, {"date": "2018-12-03", "close": 90.23, "volume": 836922.0}, {"date": "2018-12-04", "close": 90.09, "volume": 1031605.0}, {"date": "2018-12-06", "close": 90.79, "volume": 1367255.0}, {"date": "2018-12-07", "close": 90.78, "volume": 754132.0}, {"date": "2018-12-10", "close": 91.07, "volume": 756464.0}, {"date": "2018-12-11", "close": 91.66, "volume": 750530.0}, {"date": "2018-12-12", "close": 91.12, "volume": 1410094.0}, {"date": "2018-12-13", "close": 92.33, "volume": 755710.0}, {"date": "2018-12-14", "close": 91.44, "volume": 1065591.0}, {"date": "2018-12-17", "close": 88.42, "volume": 1061167.0}, {"date": "2018-12-18", "close": 88.37, "volume": 1763154.0}, {"date": "2018-12-19", "close": 88.45, "volume": 1757692.0}, {"date": "2018-12-20", "close": 89.55, "volume": 1061382.0}, {"date": "2018-12-21", "close": 89.41, "volume": 2417709.0}, {"date": "2018-12-24", "close": 84.61, "volume": 547563.0}, {"date": "2018-12-26", "close": 85.33, "volume": 990037.0}, {"date": "2018-12-27", "close": 85.85, "volume": 1131788.0}, {"date": "2018-12-28", "close": 85.25, "volume": 935734.0}, {"date": "2018-12-31", "close": 85.2, "volume": 1066446.0}, {"date": "2019-01-02", "close": 82.87, "volume": 1408373.0}, {"date": "2019-01-03", "close": 83.71, "volume": 1671963.0}, {"date": "2019-01-04", "close": 84.74, "volume": 1315205.0}, {"date": "2019-01-07", "close": 84.58, "volume": 1024711.0}, {"date": "2019-01-08", "close": 85.85, "volume": 1086332.0}, {"date": "2019-01-09", "close": 84.66, "volume": 1272440.0}, {"date": "2019-01-10", "close": 86.07, "volume": 1072955.0}, {"date": "2019-01-11", "close": 84.77, "volume": 1641617.0}, {"date": "2019-01-14", "close": 82.47, "volume": 2033112.0}, {"date": "2019-01-15", "close": 84.21, "volume": 1510541.0}, {"date": "2019-01-16", "close": 84.77, "volume": 957813.0}, {"date": "2019-01-17", "close": 85.55, "volume": 1110362.0}, {"date": "2019-01-18", "close": 85.67, "volume": 1474040.0}, {"date": "2019-01-22", "close": 85.73, "volume": 1782051.0}, {"date": "2019-01-23", "close": 87.19, "volume": 1154405.0}, {"date": "2019-01-24", "close": 87.98, "volume": 1082882.0}, {"date": "2019-01-25", "close": 86.94, "volume": 1414626.0}, {"date": "2019-01-28", "close": 86.76, "volume": 1207529.0}, {"date": "2019-01-29", "close": 87.36, "volume": 1014008.0}, {"date": "2019-01-30", "close": 87.62, "volume": 910321.0}, {"date": "2019-01-31", "close": 88.12, "volume": 1601511.0}, {"date": "2019-02-01", "close": 87.65, "volume": 1004865.0}, {"date": "2019-02-04", "close": 87.53, "volume": 854540.0}, {"date": "2019-02-05", "close": 87.57, "volume": 856154.0}, {"date": "2019-02-06", "close": 87.69, "volume": 1192150.0}, {"date": "2019-02-07", "close": 89.18, "volume": 900871.0}, {"date": "2019-02-08", "close": 89.38, "volume": 656602.0}, {"date": "2019-02-11", "close": 89.63, "volume": 616401.0}, {"date": "2019-02-12", "close": 89.77, "volume": 812076.0}, {"date": "2019-02-13", "close": 89.51, "volume": 734155.0}, {"date": "2019-02-14", "close": 89.54, "volume": 636631.0}, {"date": "2019-02-15", "close": 89.96, "volume": 883141.0}, {"date": "2019-02-19", "close": 90.65, "volume": 725076.0}, {"date": "2019-02-20", "close": 90.93, "volume": 934495.0}, {"date": "2019-02-21", "close": 91.97, "volume": 1409311.0}, {"date": "2019-02-22", "close": 93.22, "volume": 1181926.0}, {"date": "2019-02-25", "close": 93.68, "volume": 1472663.0}, {"date": "2019-02-26", "close": 93.08, "volume": 1406292.0}, {"date": "2019-02-27", "close": 92.96, "volume": 833152.0}, {"date": "2019-02-28", "close": 93.74, "volume": 1007987.0}, {"date": "2019-03-01", "close": 92.78, "volume": 1383237.0}, {"date": "2019-03-04", "close": 93.0, "volume": 891203.0}, {"date": "2019-03-05", "close": 92.15, "volume": 963149.0}, {"date": "2019-03-06", "close": 92.77, "volume": 920344.0}, {"date": "2019-03-07", "close": 92.75, "volume": 1239204.0}, {"date": "2019-03-08", "close": 93.16, "volume": 781245.0}, {"date": "2019-03-11", "close": 94.12, "volume": 969383.0}, {"date": "2019-03-12", "close": 94.94, "volume": 977927.0}, {"date": "2019-03-13", "close": 95.38, "volume": 935274.0}, {"date": "2019-03-14", "close": 95.15, "volume": 965323.0}, {"date": "2019-03-15", "close": 96.15, "volume": 2418788.0}, {"date": "2019-03-18", "close": 95.28, "volume": 846672.0}, {"date": "2019-03-19", "close": 94.33, "volume": 963475.0}, {"date": "2019-03-20", "close": 94.73, "volume": 656008.0}, {"date": "2019-03-21", "close": 95.83, "volume": 562926.0}, {"date": "2019-03-22", "close": 96.72, "volume": 830203.0}, {"date": "2019-03-25", "close": 96.47, "volume": 928297.0}, {"date": "2019-03-26", "close": 96.84, "volume": 619795.0}, {"date": "2019-03-27", "close": 96.45, "volume": 748430.0}, {"date": "2019-03-28", "close": 95.08, "volume": 1709952.0}, {"date": "2019-03-29", "close": 95.58, "volume": 1288811.0}, {"date": "2019-04-01", "close": 94.88, "volume": 1055018.0}, {"date": "2019-04-02", "close": 94.53, "volume": 1107328.0}, {"date": "2019-04-03", "close": 94.12, "volume": 848242.0}, {"date": "2019-04-04", "close": 93.66, "volume": 694714.0}, {"date": "2019-04-05", "close": 94.64, "volume": 586448.0}, {"date": "2019-04-08", "close": 93.89, "volume": 669870.0}, {"date": "2019-04-09", "close": 94.28, "volume": 623655.0}, {"date": "2019-04-10", "close": 94.12, "volume": 707319.0}, {"date": "2019-04-11", "close": 95.26, "volume": 846211.0}, {"date": "2019-04-12", "close": 95.31, "volume": 832754.0}, {"date": "2019-04-15", "close": 95.82, "volume": 751693.0}, {"date": "2019-04-16", "close": 94.22, "volume": 880309.0}, {"date": "2019-04-17", "close": 94.36, "volume": 685364.0}, {"date": "2019-04-18", "close": 94.07, "volume": 914802.0}, {"date": "2019-04-22", "close": 93.58, "volume": 802382.0}, {"date": "2019-04-23", "close": 94.5, "volume": 916302.0}, {"date": "2019-04-24", "close": 94.8, "volume": 1045815.0}, {"date": "2019-04-25", "close": 95.14, "volume": 664706.0}, {"date": "2019-04-26", "close": 95.09, "volume": 946685.0}, {"date": "2019-04-29", "close": 94.37, "volume": 771816.0}, {"date": "2019-04-30", "close": 95.27, "volume": 1063020.0}, {"date": "2019-05-01", "close": 94.08, "volume": 1486549.0}, {"date": "2019-05-02", "close": 93.07, "volume": 1492162.0}, {"date": "2019-05-03", "close": 94.12, "volume": 670902.0}, {"date": "2019-05-06", "close": 93.47, "volume": 798836.0}, {"date": "2019-05-07", "close": 93.35, "volume": 742231.0}, {"date": "2019-05-08", "close": 92.18, "volume": 728420.0}, {"date": "2019-05-09", "close": 92.57, "volume": 638724.0}, {"date": "2019-05-10", "close": 94.72, "volume": 574243.0}, {"date": "2019-05-13", "close": 96.31, "volume": 983713.0}, {"date": "2019-05-14", "close": 94.98, "volume": 923974.0}, {"date": "2019-05-15", "close": 95.19, "volume": 613374.0}, {"date": "2019-05-16", "close": 95.82, "volume": 554812.0}, {"date": "2019-05-17", "close": 96.06, "volume": 722380.0}, {"date": "2019-05-20", "close": 96.59, "volume": 658444.0}, {"date": "2019-05-21", "close": 96.04, "volume": 709773.0}, {"date": "2019-05-22", "close": 96.43, "volume": 970991.0}, {"date": "2019-05-23", "close": 97.32, "volume": 740368.0}, {"date": "2019-05-24", "close": 96.67, "volume": 568244.0}, {"date": "2019-05-28", "close": 95.4, "volume": 1101305.0}, {"date": "2019-05-29", "close": 93.91, "volume": 924219.0}, {"date": "2019-05-30", "close": 93.0, "volume": 866451.0}, {"date": "2019-05-31", "close": 93.91, "volume": 1268740.0}, {"date": "2019-06-03", "close": 95.4, "volume": 816551.0}, {"date": "2019-06-04", "close": 95.24, "volume": 730713.0}, {"date": "2019-06-05", "close": 97.79, "volume": 1375133.0}, {"date": "2019-06-06", "close": 98.76, "volume": 882218.0}, {"date": "2019-06-07", "close": 97.68, "volume": 782020.0}, {"date": "2019-06-10", "close": 97.27, "volume": 550648.0}, {"date": "2019-06-11", "close": 96.39, "volume": 979397.0}, {"date": "2019-06-12", "close": 96.49, "volume": 1195829.0}, {"date": "2019-06-13", "close": 96.67, "volume": 1428830.0}, {"date": "2019-06-14", "close": 97.48, "volume": 709962.0}, {"date": "2019-06-17", "close": 97.02, "volume": 485728.0}, {"date": "2019-06-18", "close": 96.83, "volume": 901178.0}, {"date": "2019-06-19", "close": 97.94, "volume": 727246.0}, {"date": "2019-06-20", "close": 98.56, "volume": 974736.0}, {"date": "2019-06-21", "close": 97.62, "volume": 2253154.0}, {"date": "2019-06-24", "close": 96.98, "volume": 2065201.0}, {"date": "2019-06-25", "close": 96.64, "volume": 1320847.0}, {"date": "2019-06-26", "close": 94.48, "volume": 1250787.0}, {"date": "2019-06-27", "close": 93.74, "volume": 914433.0}, {"date": "2019-06-28", "close": 94.09, "volume": 1304397.0}, {"date": "2019-07-01", "close": 93.92, "volume": 664855.0}, {"date": "2019-07-02", "close": 94.99, "volume": 644530.0}, {"date": "2019-07-03", "close": 95.63, "volume": 344650.0}, {"date": "2019-07-05", "close": 95.29, "volume": 810866.0}, {"date": "2019-07-08", "close": 95.36, "volume": 808651.0}, {"date": "2019-07-09", "close": 95.52, "volume": 809606.0}, {"date": "2019-07-10", "close": 95.46, "volume": 453175.0}, {"date": "2019-07-11", "close": 94.71, "volume": 1029983.0}, {"date": "2019-07-12", "close": 93.51, "volume": 958712.0}, {"date": "2019-07-15", "close": 93.77, "volume": 775323.0}, {"date": "2019-07-16", "close": 93.3, "volume": 965200.0}, {"date": "2019-07-17", "close": 94.05, "volume": 671519.0}, {"date": "2019-07-18", "close": 95.15, "volume": 918052.0}, {"date": "2019-07-19", "close": 93.59, "volume": 854415.0}, {"date": "2019-07-22", "close": 93.36, "volume": 766417.0}, {"date": "2019-07-23", "close": 92.84, "volume": 1082047.0}, {"date": "2019-07-24", "close": 91.8, "volume": 1272034.0}, {"date": "2019-07-25", "close": 91.06, "volume": 1225223.0}, {"date": "2019-07-26", "close": 92.02, "volume": 708386.0}, {"date": "2019-07-29", "close": 93.12, "volume": 884809.0}, {"date": "2019-07-30", "close": 91.93, "volume": 1418065.0}, {"date": "2019-07-31", "close": 91.22, "volume": 1092889.0}, {"date": "2019-08-01", "close": 91.97, "volume": 880999.0}, {"date": "2019-08-02", "close": 92.49, "volume": 1168131.0}, {"date": "2019-08-05", "close": 91.55, "volume": 1289177.0}, {"date": "2019-08-06", "close": 93.02, "volume": 1015066.0}, {"date": "2019-08-07", "close": 93.01, "volume": 863116.0}, {"date": "2019-08-08", "close": 92.78, "volume": 1546521.0}, {"date": "2019-08-09", "close": 92.44, "volume": 1294488.0}, {"date": "2019-08-12", "close": 91.84, "volume": 1059294.0}, {"date": "2019-08-13", "close": 92.97, "volume": 1381975.0}, {"date": "2019-08-14", "close": 91.8, "volume": 979303.0}, {"date": "2019-08-15", "close": 93.78, "volume": 839203.0}, {"date": "2019-08-16", "close": 94.12, "volume": 1365043.0}, {"date": "2019-08-19", "close": 94.96, "volume": 1188161.0}, {"date": "2019-08-20", "close": 94.77, "volume": 969374.0}, {"date": "2019-08-21", "close": 95.73, "volume": 714533.0}, {"date": "2019-08-22", "close": 94.89, "volume": 1224038.0}, {"date": "2019-08-23", "close": 94.14, "volume": 1225205.0}, {"date": "2019-08-26", "close": 94.99, "volume": 818038.0}, {"date": "2019-08-27", "close": 94.5, "volume": 1186714.0}, {"date": "2019-08-28", "close": 94.75, "volume": 731406.0}, {"date": "2019-08-29", "close": 95.28, "volume": 695517.0}, {"date": "2019-08-30", "close": 95.31, "volume": 1111389.0}, {"date": "2019-09-03", "close": 95.58, "volume": 1683052.0}, {"date": "2019-09-04", "close": 95.92, "volume": 1358930.0}, {"date": "2019-09-05", "close": 94.31, "volume": 974958.0}, {"date": "2019-09-06", "close": 93.81, "volume": 1225918.0}, {"date": "2019-09-09", "close": 92.45, "volume": 976651.0}, {"date": "2019-09-10", "close": 91.99, "volume": 787987.0}, {"date": "2019-09-11", "close": 93.15, "volume": 782426.0}, {"date": "2019-09-12", "close": 93.28, "volume": 841512.0}, {"date": "2019-09-13", "close": 93.08, "volume": 1052729.0}, {"date": "2019-09-16", "close": 93.49, "volume": 747429.0}, {"date": "2019-09-17", "close": 94.36, "volume": 927536.0}, {"date": "2019-09-18", "close": 95.88, "volume": 852293.0}, {"date": "2019-09-19", "close": 96.26, "volume": 754988.0}, {"date": "2019-09-20", "close": 97.17, "volume": 1299617.0}, {"date": "2019-09-23", "close": 97.39, "volume": 1239374.0}, {"date": "2019-09-24", "close": 97.87, "volume": 846342.0}, {"date": "2019-09-25", "close": 97.78, "volume": 840362.0}, {"date": "2019-09-26", "close": 97.67, "volume": 756733.0}, {"date": "2019-09-27", "close": 97.41, "volume": 491292.0}, {"date": "2019-09-30", "close": 97.07, "volume": 744511.0}, {"date": "2019-10-01", "close": 97.31, "volume": 669118.0}, {"date": "2019-10-02", "close": 95.59, "volume": 765271.0}, {"date": "2019-10-03", "close": 95.73, "volume": 741478.0}, {"date": "2019-10-04", "close": 97.23, "volume": 765742.0}, {"date": "2019-10-07", "close": 97.44, "volume": 734583.0}, {"date": "2019-10-08", "close": 95.58, "volume": 846449.0}, {"date": "2019-10-09", "close": 95.41, "volume": 661121.0}, {"date": "2019-10-10", "close": 95.37, "volume": 516735.0}, {"date": "2019-10-11", "close": 95.46, "volume": 1311768.0}, {"date": "2019-10-14", "close": 94.53, "volume": 607934.0}, {"date": "2019-10-15", "close": 93.66, "volume": 514194.0}, {"date": "2019-10-16", "close": 93.83, "volume": 908693.0}, {"date": "2019-10-17", "close": 93.69, "volume": 648513.0}, {"date": "2019-10-18", "close": 93.91, "volume": 494714.0}, {"date": "2019-10-21", "close": 93.99, "volume": 502909.0}, {"date": "2019-10-22", "close": 94.53, "volume": 542504.0}, {"date": "2019-10-23", "close": 94.15, "volume": 795580.0}, {"date": "2019-10-24", "close": 95.09, "volume": 959561.0}, {"date": "2019-10-25", "close": 94.2, "volume": 571078.0}, {"date": "2019-10-28", "close": 92.23, "volume": 679464.0}, {"date": "2019-10-29", "close": 93.08, "volume": 633931.0}, {"date": "2019-10-30", "close": 93.84, "volume": 558452.0}, {"date": "2019-10-31", "close": 94.12, "volume": 867480.0}, {"date": "2019-11-01", "close": 93.49, "volume": 1231237.0}, {"date": "2019-11-04", "close": 91.72, "volume": 780518.0}, {"date": "2019-11-05", "close": 90.78, "volume": 1356206.0}, {"date": "2019-11-06", "close": 91.17, "volume": 1374496.0}, {"date": "2019-11-07", "close": 87.82, "volume": 2761213.0}, {"date": "2019-11-08", "close": 86.39, "volume": 1451727.0}, {"date": "2019-11-11", "close": 85.13, "volume": 972239.0}, {"date": "2019-11-12", "close": 85.61, "volume": 1491920.0}, {"date": "2019-11-13", "close": 85.94, "volume": 1307137.0}, {"date": "2019-11-14", "close": 86.99, "volume": 1071114.0}, {"date": "2019-11-15", "close": 87.61, "volume": 1038748.0}, {"date": "2019-11-18", "close": 86.8, "volume": 958738.0}, {"date": "2019-11-19", "close": 86.75, "volume": 1115046.0}, {"date": "2019-11-20", "close": 87.28, "volume": 846485.0}, {"date": "2019-11-21", "close": 87.27, "volume": 838295.0}, {"date": "2019-11-22", "close": 87.2, "volume": 426951.0}, {"date": "2019-11-25", "close": 86.6, "volume": 817494.0}, {"date": "2019-11-26", "close": 87.5, "volume": 2156617.0}, {"date": "2019-11-27", "close": 87.39, "volume": 677705.0}, {"date": "2019-11-29", "close": 87.39, "volume": 407406.0}, {"date": "2019-12-02", "close": 85.75, "volume": 806973.0}, {"date": "2019-12-03", "close": 86.08, "volume": 983218.0}, {"date": "2019-12-04", "close": 86.94, "volume": 853404.0}, {"date": "2019-12-05", "close": 86.59, "volume": 1244816.0}, {"date": "2019-12-06", "close": 86.2, "volume": 934800.0}, {"date": "2019-12-09", "close": 85.55, "volume": 677225.0}, {"date": "2019-12-10", "close": 85.21, "volume": 769480.0}, {"date": "2019-12-11", "close": 85.44, "volume": 760049.0}, {"date": "2019-12-12", "close": 85.74, "volume": 1270500.0}, {"date": "2019-12-13", "close": 86.14, "volume": 712349.0}, {"date": "2019-12-16", "close": 87.6, "volume": 1697853.0}, {"date": "2019-12-17", "close": 87.6, "volume": 856273.0}, {"date": "2019-12-18", "close": 88.57, "volume": 785133.0}, {"date": "2019-12-19", "close": 89.25, "volume": 1342139.0}, {"date": "2019-12-20", "close": 90.19, "volume": 2606540.0}, {"date": "2019-12-23", "close": 88.98, "volume": 744987.0}, {"date": "2019-12-24", "close": 88.86, "volume": 242008.0}, {"date": "2019-12-26", "close": 88.95, "volume": 484326.0}, {"date": "2019-12-27", "close": 88.85, "volume": 598454.0}, {"date": "2019-12-30", "close": 89.25, "volume": 553228.0}, {"date": "2019-12-31", "close": 89.93, "volume": 882473.0}, {"date": "2020-01-02", "close": 88.71, "volume": 707637.0}, {"date": "2020-01-03", "close": 88.99, "volume": 1058507.0}, {"date": "2020-01-06", "close": 88.9, "volume": 909261.0}, {"date": "2020-01-07", "close": 88.68, "volume": 931276.0}, {"date": "2020-01-08", "close": 88.51, "volume": 797170.0}, {"date": "2020-01-09", "close": 89.89, "volume": 779272.0}, {"date": "2020-01-10", "close": 90.56, "volume": 808525.0}, {"date": "2020-01-13", "close": 91.23, "volume": 1074917.0}, {"date": "2020-01-14", "close": 92.04, "volume": 758269.0}, {"date": "2020-01-15", "close": 92.64, "volume": 1034128.0}, {"date": "2020-01-16", "close": 93.24, "volume": 1204233.0}, {"date": "2020-01-17", "close": 93.34, "volume": 935066.0}, {"date": "2020-01-21", "close": 94.38, "volume": 700621.0}, {"date": "2020-01-22", "close": 94.56, "volume": 761523.0}, {"date": "2020-01-23", "close": 95.84, "volume": 701139.0}, {"date": "2020-01-24", "close": 97.12, "volume": 763107.0}, {"date": "2020-01-27", "close": 97.67, "volume": 1228350.0}, {"date": "2020-01-28", "close": 97.05, "volume": 840075.0}, {"date": "2020-01-29", "close": 98.05, "volume": 816274.0}, {"date": "2020-01-30", "close": 98.78, "volume": 743983.0}, {"date": "2020-01-31", "close": 97.69, "volume": 2172599.0}, {"date": "2020-02-03", "close": 98.24, "volume": 776460.0}, {"date": "2020-02-04", "close": 97.62, "volume": 1090628.0}, {"date": "2020-02-05", "close": 98.17, "volume": 751837.0}, {"date": "2020-02-06", "close": 97.99, "volume": 984523.0}, {"date": "2020-02-07", "close": 98.06, "volume": 1000869.0}, {"date": "2020-02-10", "close": 98.81, "volume": 649042.0}, {"date": "2020-02-11", "close": 98.61, "volume": 689573.0}, {"date": "2020-02-12", "close": 98.65, "volume": 649270.0}, {"date": "2020-02-13", "close": 100.22, "volume": 685061.0}, {"date": "2020-02-14", "close": 100.43, "volume": 714985.0}, {"date": "2020-02-18", "close": 101.81, "volume": 1066945.0}, {"date": "2020-02-19", "close": 101.54, "volume": 894733.0}, {"date": "2020-02-20", "close": 101.09, "volume": 1309365.0}, {"date": "2020-02-21", "close": 103.6, "volume": 2333689.0}, {"date": "2020-02-24", "close": 100.94, "volume": 1312558.0}, {"date": "2020-02-25", "close": 98.4, "volume": 975091.0}, {"date": "2020-02-26", "close": 97.2, "volume": 978438.0}, {"date": "2020-02-27", "close": 93.61, "volume": 1451857.0}, {"date": "2020-02-28", "close": 89.49, "volume": 1847867.0}, {"date": "2020-03-02", "close": 94.91, "volume": 1534550.0}, {"date": "2020-03-03", "close": 94.49, "volume": 1527005.0}, {"date": "2020-03-04", "close": 100.26, "volume": 1217490.0}, {"date": "2020-03-05", "close": 99.67, "volume": 988961.0}, {"date": "2020-03-06", "close": 99.31, "volume": 1995707.0}, {"date": "2020-03-09", "close": 95.37, "volume": 1250970.0}, {"date": "2020-03-10", "close": 96.19, "volume": 997232.0}, {"date": "2020-03-11", "close": 89.55, "volume": 1454247.0}, {"date": "2020-03-12", "close": 80.1, "volume": 2171880.0}, {"date": "2020-03-13", "close": 81.57, "volume": 1233380.0}, {"date": "2020-03-16", "close": 68.11, "volume": 1342795.0}, {"date": "2020-03-17", "close": 74.83, "volume": 1861789.0}, {"date": "2020-03-18", "close": 65.57, "volume": 2921204.0}, {"date": "2020-03-19", "close": 68.36, "volume": 1860865.0}, {"date": "2020-03-20", "close": 65.55, "volume": 1976268.0}, {"date": "2020-03-23", "close": 62.91, "volume": 1412427.0}, {"date": "2020-03-24", "close": 71.04, "volume": 1116696.0}, {"date": "2020-03-25", "close": 72.66, "volume": 1112863.0}, {"date": "2020-03-26", "close": 79.34, "volume": 1217528.0}, {"date": "2020-03-27", "close": 77.63, "volume": 1084023.0}, {"date": "2020-03-30", "close": 78.36, "volume": 902577.0}, {"date": "2020-03-31", "close": 75.79, "volume": 1030260.0}, {"date": "2020-04-01", "close": 70.84, "volume": 896513.0}, {"date": "2020-04-02", "close": 71.77, "volume": 993337.0}, {"date": "2020-04-03", "close": 68.19, "volume": 1152603.0}, {"date": "2020-04-06", "close": 74.33, "volume": 1194554.0}, {"date": "2020-04-07", "close": 73.6, "volume": 1010649.0}, {"date": "2020-04-08", "close": 78.87, "volume": 1165301.0}, {"date": "2020-04-09", "close": 82.23, "volume": 1634571.0}, {"date": "2020-04-13", "close": 79.61, "volume": 819540.0}, {"date": "2020-04-14", "close": 81.83, "volume": 1198775.0}, {"date": "2020-04-15", "close": 79.66, "volume": 902186.0}, {"date": "2020-04-16", "close": 79.01, "volume": 971409.0}, {"date": "2020-04-17", "close": 79.91, "volume": 1505261.0}, {"date": "2020-04-20", "close": 76.6, "volume": 649436.0}, {"date": "2020-04-21", "close": 75.61, "volume": 687283.0}, {"date": "2020-04-22", "close": 77.58, "volume": 671638.0}, {"date": "2020-04-23", "close": 75.82, "volume": 660385.0}, {"date": "2020-04-24", "close": 77.14, "volume": 1026802.0}, {"date": "2020-04-27", "close": 78.76, "volume": 740815.0}, {"date": "2020-04-28", "close": 79.99, "volume": 1197564.0}, {"date": "2020-04-29", "close": 78.55, "volume": 1226161.0}, {"date": "2020-04-30", "close": 76.99, "volume": 1381421.0}, {"date": "2020-05-01", "close": 74.12, "volume": 1479753.0}, {"date": "2020-05-04", "close": 73.65, "volume": 834385.0}, {"date": "2020-05-05", "close": 74.64, "volume": 1037320.0}, {"date": "2020-05-06", "close": 72.01, "volume": 868418.0}, {"date": "2020-05-07", "close": 71.76, "volume": 1585461.0}, {"date": "2020-05-08", "close": 73.87, "volume": 1268379.0}, {"date": "2020-05-11", "close": 73.65, "volume": 1189830.0}, {"date": "2020-05-12", "close": 72.48, "volume": 1271544.0}, {"date": "2020-05-13", "close": 72.46, "volume": 1373636.0}, {"date": "2020-05-14", "close": 72.02, "volume": 1554856.0}, {"date": "2020-05-15", "close": 71.42, "volume": 2709431.0}, {"date": "2020-05-18", "close": 74.86, "volume": 940628.0}, {"date": "2020-05-19", "close": 72.59, "volume": 638207.0}, {"date": "2020-05-20", "close": 72.77, "volume": 1446351.0}, {"date": "2020-05-21", "close": 72.28, "volume": 941195.0}, {"date": "2020-05-22", "close": 72.66, "volume": 825208.0}, {"date": "2020-05-26", "close": 74.34, "volume": 1085333.0}, {"date": "2020-05-27", "close": 75.5, "volume": 1433462.0}, {"date": "2020-05-28", "close": 76.85, "volume": 1264029.0}, {"date": "2020-05-29", "close": 77.9, "volume": 4708486.0}, {"date": "2020-06-01", "close": 77.58, "volume": 1245444.0}, {"date": "2020-06-02", "close": 78.16, "volume": 1035720.0}, {"date": "2020-06-03", "close": 78.97, "volume": 718911.0}, {"date": "2020-06-04", "close": 77.83, "volume": 879523.0}, {"date": "2020-06-05", "close": 79.38, "volume": 778389.0}, {"date": "2020-06-08", "close": 82.04, "volume": 1445658.0}, {"date": "2020-06-09", "close": 80.11, "volume": 972163.0}, {"date": "2020-06-10", "close": 78.13, "volume": 1321060.0}, {"date": "2020-06-11", "close": 74.7, "volume": 1828865.0}, {"date": "2020-06-12", "close": 75.6, "volume": 1437635.0}, {"date": "2020-06-15", "close": 77.09, "volume": 1112332.0}, {"date": "2020-06-16", "close": 77.23, "volume": 1114658.0}, {"date": "2020-06-17", "close": 76.25, "volume": 1204838.0}, {"date": "2020-06-18", "close": 76.65, "volume": 1279822.0}, {"date": "2020-06-19", "close": 73.5, "volume": 2726812.0}, {"date": "2020-06-22", "close": 73.28, "volume": 1146139.0}, {"date": "2020-06-23", "close": 72.24, "volume": 861815.0}, {"date": "2020-06-24", "close": 71.62, "volume": 1235287.0}, {"date": "2020-06-25", "close": 71.36, "volume": 1313799.0}, {"date": "2020-06-26", "close": 71.05, "volume": 1302787.0}, {"date": "2020-06-29", "close": 72.96, "volume": 775070.0}, {"date": "2020-06-30", "close": 73.29, "volume": 1229956.0}, {"date": "2020-07-01", "close": 75.39, "volume": 1026536.0}, {"date": "2020-07-02", "close": 76.03, "volume": 1001121.0}, {"date": "2020-07-06", "close": 76.8, "volume": 921853.0}, {"date": "2020-07-07", "close": 76.0, "volume": 1347863.0}, {"date": "2020-07-08", "close": 76.72, "volume": 715308.0}, {"date": "2020-07-09", "close": 76.25, "volume": 698031.0}, {"date": "2020-07-10", "close": 78.26, "volume": 627656.0}, {"date": "2020-07-13", "close": 78.91, "volume": 749481.0}, {"date": "2020-07-14", "close": 79.62, "volume": 837713.0}, {"date": "2020-07-15", "close": 79.88, "volume": 808058.0}, {"date": "2020-07-16", "close": 80.56, "volume": 696690.0}, {"date": "2020-07-17", "close": 82.53, "volume": 641168.0}, {"date": "2020-07-20", "close": 80.78, "volume": 904039.0}, {"date": "2020-07-21", "close": 80.92, "volume": 764010.0}, {"date": "2020-07-22", "close": 82.98, "volume": 1020561.0}, {"date": "2020-07-23", "close": 82.31, "volume": 811367.0}, {"date": "2020-07-24", "close": 81.38, "volume": 849042.0}, {"date": "2020-07-27", "close": 80.28, "volume": 638657.0}, {"date": "2020-07-28", "close": 81.23, "volume": 710320.0}, {"date": "2020-07-29", "close": 82.09, "volume": 833936.0}, {"date": "2020-07-30", "close": 82.7, "volume": 1145271.0}, {"date": "2020-07-31", "close": 83.08, "volume": 1542590.0}, {"date": "2020-08-03", "close": 81.99, "volume": 817017.0}, {"date": "2020-08-04", "close": 81.59, "volume": 1320807.0}, {"date": "2020-08-05", "close": 79.74, "volume": 1150237.0}, {"date": "2020-08-06", "close": 80.79, "volume": 1113010.0}, {"date": "2020-08-07", "close": 82.16, "volume": 968042.0}, {"date": "2020-08-10", "close": 82.58, "volume": 787246.0}, {"date": "2020-08-11", "close": 80.77, "volume": 1447221.0}, {"date": "2020-08-12", "close": 80.43, "volume": 780575.0}, {"date": "2020-08-13", "close": 78.49, "volume": 1420008.0}, {"date": "2020-08-14", "close": 78.0, "volume": 662138.0}, {"date": "2020-08-17", "close": 76.4, "volume": 1436773.0}, {"date": "2020-08-18", "close": 75.75, "volume": 1525697.0}, {"date": "2020-08-19", "close": 76.02, "volume": 945305.0}, {"date": "2020-08-20", "close": 74.97, "volume": 516077.0}, {"date": "2020-08-21", "close": 74.26, "volume": 727553.0}, {"date": "2020-08-24", "close": 75.15, "volume": 655720.0}, {"date": "2020-08-25", "close": 74.47, "volume": 492565.0}, {"date": "2020-08-26", "close": 72.82, "volume": 779983.0}, {"date": "2020-08-27", "close": 73.23, "volume": 602898.0}, {"date": "2020-08-28", "close": 73.48, "volume": 528753.0}, {"date": "2020-08-31", "close": 73.35, "volume": 852308.0}, {"date": "2020-09-01", "close": 71.54, "volume": 1026150.0}, {"date": "2020-09-02", "close": 73.92, "volume": 889598.0}, {"date": "2020-09-03", "close": 72.97, "volume": 839029.0}, {"date": "2020-09-04", "close": 72.4, "volume": 906746.0}, {"date": "2020-09-08", "close": 73.18, "volume": 987131.0}, {"date": "2020-09-09", "close": 72.63, "volume": 570503.0}, {"date": "2020-09-10", "close": 71.39, "volume": 1005475.0}, {"date": "2020-09-11", "close": 70.9, "volume": 514195.0}, {"date": "2020-09-14", "close": 72.09, "volume": 807477.0}, {"date": "2020-09-15", "close": 72.02, "volume": 773249.0}, {"date": "2020-09-16", "close": 72.3, "volume": 805900.0}, {"date": "2020-09-17", "close": 72.16, "volume": 901403.0}, {"date": "2020-09-18", "close": 70.43, "volume": 1575647.0}, {"date": "2020-09-21", "close": 70.81, "volume": 944086.0}, {"date": "2020-09-22", "close": 71.83, "volume": 767707.0}, {"date": "2020-09-23", "close": 70.93, "volume": 675214.0}, {"date": "2020-09-24", "close": 72.76, "volume": 978589.0}, {"date": "2020-09-25", "close": 73.77, "volume": 747111.0}, {"date": "2020-09-28", "close": 73.89, "volume": 781338.0}, {"date": "2020-09-29", "close": 73.45, "volume": 658992.0}, {"date": "2020-09-30", "close": 74.55, "volume": 1265969.0}, {"date": "2020-10-01", "close": 75.32, "volume": 843651.0}, {"date": "2020-10-02", "close": 77.86, "volume": 1039504.0}, {"date": "2020-10-05", "close": 79.64, "volume": 1166296.0}, {"date": "2020-10-06", "close": 81.12, "volume": 1251332.0}, {"date": "2020-10-07", "close": 82.95, "volume": 1056496.0}, {"date": "2020-10-08", "close": 83.54, "volume": 761988.0}, {"date": "2020-10-09", "close": 82.56, "volume": 670805.0}, {"date": "2020-10-12", "close": 81.56, "volume": 732010.0}, {"date": "2020-10-13", "close": 80.73, "volume": 1060837.0}, {"date": "2020-10-14", "close": 80.26, "volume": 783189.0}, {"date": "2020-10-15", "close": 80.88, "volume": 686004.0}, {"date": "2020-10-16", "close": 81.07, "volume": 600567.0}, {"date": "2020-10-19", "close": 81.81, "volume": 762614.0}, {"date": "2020-10-20", "close": 82.33, "volume": 444954.0}, {"date": "2020-10-21", "close": 83.69, "volume": 1025615.0}, {"date": "2020-10-22", "close": 85.73, "volume": 1137519.0}, {"date": "2020-10-23", "close": 86.73, "volume": 1161076.0}, {"date": "2020-10-26", "close": 86.51, "volume": 963904.0}, {"date": "2020-10-27", "close": 85.86, "volume": 921038.0}, {"date": "2020-10-28", "close": 82.77, "volume": 1441137.0}, {"date": "2020-10-29", "close": 83.26, "volume": 1147369.0}, {"date": "2020-10-30", "close": 81.57, "volume": 1420741.0}, {"date": "2020-11-02", "close": 81.07, "volume": 982233.0}, {"date": "2020-11-03", "close": 81.76, "volume": 867428.0}, {"date": "2020-11-04", "close": 82.2, "volume": 1135926.0}, {"date": "2020-11-05", "close": 84.48, "volume": 985013.0}, {"date": "2020-11-06", "close": 83.79, "volume": 926101.0}, {"date": "2020-11-09", "close": 87.94, "volume": 1408596.0}, {"date": "2020-11-10", "close": 90.9, "volume": 1191585.0}, {"date": "2020-11-11", "close": 89.59, "volume": 817972.0}, {"date": "2020-11-12", "close": 87.84, "volume": 889571.0}, {"date": "2020-11-13", "close": 89.46, "volume": 682205.0}, {"date": "2020-11-16", "close": 90.44, "volume": 704383.0}, {"date": "2020-11-17", "close": 86.78, "volume": 1153967.0}, {"date": "2020-11-18", "close": 84.72, "volume": 1033613.0}, {"date": "2020-11-19", "close": 83.55, "volume": 773715.0}, {"date": "2020-11-20", "close": 83.25, "volume": 744660.0}, {"date": "2020-11-23", "close": 84.48, "volume": 662090.0}, {"date": "2020-11-24", "close": 85.78, "volume": 781351.0}, {"date": "2020-11-25", "close": 86.52, "volume": 986685.0}, {"date": "2020-11-27", "close": 83.94, "volume": 289245.0}, {"date": "2020-11-30", "close": 81.85, "volume": 1460424.0}, {"date": "2020-12-01", "close": 82.35, "volume": 610322.0}, {"date": "2020-12-02", "close": 82.89, "volume": 657942.0}, {"date": "2020-12-03", "close": 81.4, "volume": 818344.0}, {"date": "2020-12-04", "close": 82.41, "volume": 1231281.0}, {"date": "2020-12-07", "close": 82.58, "volume": 576915.0}, {"date": "2020-12-08", "close": 81.82, "volume": 690294.0}, {"date": "2020-12-09", "close": 81.33, "volume": 1133713.0}, {"date": "2020-12-10", "close": 80.74, "volume": 895900.0}, {"date": "2020-12-11", "close": 79.72, "volume": 879806.0}, {"date": "2020-12-14", "close": 79.14, "volume": 1505787.0}, {"date": "2020-12-15", "close": 80.03, "volume": 1215524.0}, {"date": "2020-12-16", "close": 78.65, "volume": 766033.0}, {"date": "2020-12-17", "close": 79.32, "volume": 870821.0}, {"date": "2020-12-18", "close": 78.65, "volume": 1319356.0}, {"date": "2020-12-21", "close": 77.29, "volume": 823258.0}, {"date": "2020-12-22", "close": 77.78, "volume": 894023.0}, {"date": "2020-12-23", "close": 77.4, "volume": 635344.0}, {"date": "2020-12-24", "close": 77.87, "volume": 239259.0}, {"date": "2020-12-28", "close": 78.43, "volume": 386702.0}, {"date": "2020-12-29", "close": 79.07, "volume": 641297.0}, {"date": "2020-12-30", "close": 79.11, "volume": 561948.0}, {"date": "2020-12-31", "close": 79.95, "volume": 539364.0}, {"date": "2021-01-04", "close": 79.09, "volume": 963539.0}, {"date": "2021-01-05", "close": 77.73, "volume": 1020318.0}, {"date": "2021-01-06", "close": 80.48, "volume": 852966.0}, {"date": "2021-01-07", "close": 77.94, "volume": 816386.0}, {"date": "2021-01-08", "close": 77.77, "volume": 513238.0}, {"date": "2021-01-11", "close": 76.69, "volume": 637087.0}, {"date": "2021-01-12", "close": 76.42, "volume": 1083504.0}, {"date": "2021-01-13", "close": 77.93, "volume": 847928.0}, {"date": "2021-01-14", "close": 77.05, "volume": 584585.0}, {"date": "2021-01-15", "close": 78.55, "volume": 789707.0}, {"date": "2021-01-19", "close": 78.0, "volume": 1131497.0}, {"date": "2021-01-20", "close": 77.94, "volume": 1188857.0}, {"date": "2021-01-21", "close": 77.53, "volume": 956289.0}, {"date": "2021-01-22", "close": 77.09, "volume": 504663.0}, {"date": "2021-01-25", "close": 78.36, "volume": 855604.0}, {"date": "2021-01-26", "close": 77.5, "volume": 770509.0}, {"date": "2021-01-27", "close": 76.31, "volume": 1166902.0}, {"date": "2021-01-28", "close": 76.68, "volume": 1063054.0}, {"date": "2021-01-29", "close": 75.25, "volume": 1756941.0}, {"date": "2021-02-01", "close": 76.2, "volume": 782345.0}, {"date": "2021-02-02", "close": 76.7, "volume": 920147.0}, {"date": "2021-02-03", "close": 76.73, "volume": 614587.0}, {"date": "2021-02-04", "close": 77.06, "volume": 773191.0}, {"date": "2021-02-05", "close": 77.78, "volume": 728645.0}, {"date": "2021-02-08", "close": 76.94, "volume": 806565.0}, {"date": "2021-02-09", "close": 76.66, "volume": 516622.0}, {"date": "2021-02-10", "close": 77.12, "volume": 644452.0}, {"date": "2021-02-11", "close": 76.66, "volume": 522335.0}, {"date": "2021-02-12", "close": 76.19, "volume": 610941.0}, {"date": "2021-02-16", "close": 76.02, "volume": 663078.0}, {"date": "2021-02-17", "close": 77.15, "volume": 580446.0}, {"date": "2021-02-18", "close": 77.17, "volume": 741787.0}, {"date": "2021-02-19", "close": 76.26, "volume": 508078.0}, {"date": "2021-02-22", "close": 74.59, "volume": 1207870.0}, {"date": "2021-02-23", "close": 75.5, "volume": 998662.0}, {"date": "2021-02-24", "close": 73.06, "volume": 1779578.0}, {"date": "2021-02-25", "close": 73.04, "volume": 1290189.0}, {"date": "2021-02-26", "close": 69.93, "volume": 1309384.0}, {"date": "2021-03-01", "close": 72.3, "volume": 1436685.0}, {"date": "2021-03-02", "close": 73.72, "volume": 954538.0}, {"date": "2021-03-03", "close": 72.99, "volume": 770859.0}, {"date": "2021-03-04", "close": 74.65, "volume": 1106499.0}, {"date": "2021-03-05", "close": 76.3, "volume": 1022287.0}, {"date": "2021-03-08", "close": 78.25, "volume": 1293112.0}, {"date": "2021-03-09", "close": 77.58, "volume": 873492.0}, {"date": "2021-03-10", "close": 78.46, "volume": 854984.0}, {"date": "2021-03-11", "close": 76.78, "volume": 732832.0}, {"date": "2021-03-12", "close": 78.33, "volume": 721827.0}, {"date": "2021-03-15", "close": 80.41, "volume": 858231.0}, {"date": "2021-03-16", "close": 79.58, "volume": 712362.0}, {"date": "2021-03-17", "close": 79.2, "volume": 681807.0}, {"date": "2021-03-18", "close": 79.58, "volume": 1278410.0}, {"date": "2021-03-19", "close": 80.79, "volume": 1771658.0}, {"date": "2021-03-22", "close": 79.73, "volume": 764577.0}, {"date": "2021-03-23", "close": 79.9, "volume": 634893.0}, {"date": "2021-03-24", "close": 79.6, "volume": 799602.0}, {"date": "2021-03-25", "close": 80.27, "volume": 954204.0}, {"date": "2021-03-26", "close": 80.22, "volume": 490543.0}, {"date": "2021-03-29", "close": 81.43, "volume": 676237.0}, {"date": "2021-03-30", "close": 80.72, "volume": 657926.0}, {"date": "2021-03-31", "close": 81.35, "volume": 716351.0}, {"date": "2021-04-01", "close": 81.81, "volume": 697107.0}, {"date": "2021-04-05", "close": 83.05, "volume": 533032.0}, {"date": "2021-04-06", "close": 83.33, "volume": 508199.0}, {"date": "2021-04-07", "close": 82.26, "volume": 735575.0}, {"date": "2021-04-08", "close": 81.82, "volume": 905297.0}, {"date": "2021-04-09", "close": 81.77, "volume": 561988.0}, {"date": "2021-04-12", "close": 82.55, "volume": 556201.0}, {"date": "2021-04-13", "close": 83.05, "volume": 580685.0}, {"date": "2021-04-14", "close": 83.52, "volume": 426837.0}, {"date": "2021-04-15", "close": 84.47, "volume": 458579.0}, {"date": "2021-04-16", "close": 84.9, "volume": 600871.0}, {"date": "2021-04-19", "close": 84.24, "volume": 864021.0}, {"date": "2021-04-20", "close": 85.97, "volume": 626394.0}, {"date": "2021-04-21", "close": 85.16, "volume": 686285.0}, {"date": "2021-04-22", "close": 84.46, "volume": 444317.0}, {"date": "2021-04-23", "close": 83.81, "volume": 505541.0}, {"date": "2021-04-26", "close": 83.33, "volume": 610107.0}, {"date": "2021-04-27", "close": 82.11, "volume": 625333.0}, {"date": "2021-04-28", "close": 81.63, "volume": 649688.0}, {"date": "2021-04-29", "close": 83.57, "volume": 991292.0}, {"date": "2021-04-30", "close": 84.65, "volume": 1348597.0}, {"date": "2021-05-03", "close": 84.53, "volume": 1126121.0}, {"date": "2021-05-04", "close": 84.63, "volume": 992702.0}, {"date": "2021-05-05", "close": 84.5, "volume": 1296552.0}, {"date": "2021-05-06", "close": 85.61, "volume": 759131.0}, {"date": "2021-05-07", "close": 86.12, "volume": 1042376.0}, {"date": "2021-05-10", "close": 87.76, "volume": 1429249.0}, {"date": "2021-05-11", "close": 86.83, "volume": 3349619.0}, {"date": "2021-05-12", "close": 83.65, "volume": 1275653.0}, {"date": "2021-05-13", "close": 85.45, "volume": 929589.0}, {"date": "2021-05-14", "close": 86.06, "volume": 456235.0}, {"date": "2021-05-17", "close": 85.44, "volume": 713620.0}, {"date": "2021-05-18", "close": 85.54, "volume": 1441092.0}, {"date": "2021-05-19", "close": 85.43, "volume": 620857.0}, {"date": "2021-05-20", "close": 85.37, "volume": 777799.0}, {"date": "2021-05-21", "close": 85.98, "volume": 1925689.0}, {"date": "2021-05-24", "close": 86.49, "volume": 577543.0}, {"date": "2021-05-25", "close": 86.08, "volume": 1004426.0}, {"date": "2021-05-26", "close": 86.41, "volume": 697612.0}, {"date": "2021-05-27", "close": 84.22, "volume": 1725048.0}, {"date": "2021-05-28", "close": 84.58, "volume": 755601.0}, {"date": "2021-06-01", "close": 84.45, "volume": 634658.0}, {"date": "2021-06-02", "close": 85.64, "volume": 657699.0}, {"date": "2021-06-03", "close": 86.97, "volume": 618531.0}, {"date": "2021-06-04", "close": 87.03, "volume": 526102.0}, {"date": "2021-06-07", "close": 86.99, "volume": 374138.0}, {"date": "2021-06-08", "close": 86.86, "volume": 543284.0}, {"date": "2021-06-09", "close": 87.16, "volume": 701861.0}, {"date": "2021-06-10", "close": 88.12, "volume": 417315.0}, {"date": "2021-06-11", "close": 87.68, "volume": 624445.0}, {"date": "2021-06-14", "close": 88.08, "volume": 556246.0}, {"date": "2021-06-15", "close": 87.88, "volume": 837068.0}, {"date": "2021-06-16", "close": 85.99, "volume": 1058461.0}, {"date": "2021-06-17", "close": 84.59, "volume": 1958611.0}, {"date": "2021-06-18", "close": 81.05, "volume": 2583905.0}, {"date": "2021-06-21", "close": 82.63, "volume": 1293630.0}, {"date": "2021-06-22", "close": 82.26, "volume": 1436344.0}, {"date": "2021-06-23", "close": 81.14, "volume": 1076138.0}, {"date": "2021-06-24", "close": 81.51, "volume": 575334.0}, {"date": "2021-06-25", "close": 82.63, "volume": 642443.0}, {"date": "2021-06-28", "close": 82.73, "volume": 478704.0}, {"date": "2021-06-29", "close": 81.41, "volume": 637871.0}, {"date": "2021-06-30", "close": 81.97, "volume": 568287.0}, {"date": "2021-07-01", "close": 83.08, "volume": 750500.0}, {"date": "2021-07-02", "close": 82.9, "volume": 442648.0}, {"date": "2021-07-06", "close": 83.47, "volume": 498631.0}, {"date": "2021-07-07", "close": 83.56, "volume": 441930.0}, {"date": "2021-07-08", "close": 83.06, "volume": 585666.0}, {"date": "2021-07-09", "close": 83.65, "volume": 560674.0}, {"date": "2021-07-12", "close": 83.78, "volume": 390792.0}, {"date": "2021-07-13", "close": 83.1, "volume": 348503.0}, {"date": "2021-07-14", "close": 84.14, "volume": 662573.0}, {"date": "2021-07-15", "close": 84.5, "volume": 656762.0}, {"date": "2021-07-16", "close": 86.39, "volume": 799584.0}, {"date": "2021-07-19", "close": 84.31, "volume": 704597.0}, {"date": "2021-07-20", "close": 84.87, "volume": 718407.0}, {"date": "2021-07-21", "close": 83.64, "volume": 489010.0}, {"date": "2021-07-22", "close": 83.18, "volume": 804113.0}, {"date": "2021-07-23", "close": 84.55, "volume": 384556.0}, {"date": "2021-07-26", "close": 84.89, "volume": 410949.0}, {"date": "2021-07-27", "close": 86.36, "volume": 433483.0}, {"date": "2021-07-28", "close": 85.32, "volume": 533591.0}, {"date": "2021-07-29", "close": 85.4, "volume": 418656.0}, {"date": "2021-07-30", "close": 83.55, "volume": 757760.0}, {"date": "2021-08-02", "close": 83.16, "volume": 1192235.0}, {"date": "2021-08-03", "close": 80.98, "volume": 1948041.0}, {"date": "2021-08-04", "close": 78.19, "volume": 1820158.0}, {"date": "2021-08-05", "close": 79.46, "volume": 918439.0}, {"date": "2021-08-06", "close": 80.34, "volume": 749158.0}, {"date": "2021-08-09", "close": 80.32, "volume": 928104.0}, {"date": "2021-08-10", "close": 80.33, "volume": 550385.0}, {"date": "2021-08-11", "close": 80.4, "volume": 737577.0}, {"date": "2021-08-12", "close": 79.67, "volume": 950450.0}, {"date": "2021-08-13", "close": 79.78, "volume": 530020.0}, {"date": "2021-08-16", "close": 80.14, "volume": 930682.0}, {"date": "2021-08-17", "close": 80.15, "volume": 1019626.0}, {"date": "2021-08-18", "close": 80.19, "volume": 646215.0}, {"date": "2021-08-19", "close": 80.08, "volume": 858715.0}, {"date": "2021-08-20", "close": 80.16, "volume": 2482584.0}, {"date": "2021-08-23", "close": 78.91, "volume": 829705.0}, {"date": "2021-08-24", "close": 77.76, "volume": 828091.0}, {"date": "2021-08-25", "close": 77.79, "volume": 592795.0}, {"date": "2021-08-26", "close": 76.71, "volume": 574422.0}, {"date": "2021-08-27", "close": 77.31, "volume": 714832.0}, {"date": "2021-08-30", "close": 76.49, "volume": 488780.0}, {"date": "2021-08-31", "close": 76.9, "volume": 710136.0}, {"date": "2021-09-01", "close": 77.78, "volume": 622668.0}, {"date": "2021-09-02", "close": 78.26, "volume": 452541.0}, {"date": "2021-09-03", "close": 77.18, "volume": 525717.0}, {"date": "2021-09-07", "close": 75.78, "volume": 502683.0}, {"date": "2021-09-08", "close": 76.34, "volume": 1043782.0}, {"date": "2021-09-09", "close": 75.54, "volume": 703590.0}, {"date": "2021-09-10", "close": 74.55, "volume": 783255.0}, {"date": "2021-09-13", "close": 75.1, "volume": 999747.0}, {"date": "2021-09-14", "close": 74.0, "volume": 2130893.0}, {"date": "2021-09-15", "close": 73.93, "volume": 1488800.0}, {"date": "2021-09-16", "close": 73.35, "volume": 1046922.0}, {"date": "2021-09-17", "close": 73.82, "volume": 2268084.0}, {"date": "2021-09-20", "close": 73.64, "volume": 1056846.0}, {"date": "2021-09-21", "close": 73.43, "volume": 1369651.0}, {"date": "2021-09-22", "close": 72.95, "volume": 569680.0}, {"date": "2021-09-23", "close": 72.59, "volume": 543459.0}, {"date": "2021-09-24", "close": 72.55, "volume": 750585.0}, {"date": "2021-09-27", "close": 72.29, "volume": 686913.0}, {"date": "2021-09-28", "close": 71.68, "volume": 1159651.0}, {"date": "2021-09-29", "close": 72.4, "volume": 1078775.0}, {"date": "2021-09-30", "close": 72.36, "volume": 1559328.0}, {"date": "2021-10-01", "close": 72.12, "volume": 1066483.0}, {"date": "2021-10-04", "close": 73.97, "volume": 733704.0}, {"date": "2021-10-05", "close": 72.73, "volume": 830407.0}, {"date": "2021-10-06", "close": 74.18, "volume": 686447.0}, {"date": "2021-10-07", "close": 68.19, "volume": 4158037.0}, {"date": "2021-10-08", "close": 66.58, "volume": 2618840.0}, {"date": "2021-10-11", "close": 67.51, "volume": 2122266.0}, {"date": "2021-10-12", "close": 66.76, "volume": 2191252.0}, {"date": "2021-10-13", "close": 66.49, "volume": 1562552.0}, {"date": "2021-10-14", "close": 67.53, "volume": 1578389.0}, {"date": "2021-10-15", "close": 68.02, "volume": 2987074.0}, {"date": "2021-10-18", "close": 67.01, "volume": 1607727.0}, {"date": "2021-10-19", "close": 67.23, "volume": 1253256.0}, {"date": "2021-10-20", "close": 68.36, "volume": 1026053.0}, {"date": "2021-10-21", "close": 67.34, "volume": 987524.0}, {"date": "2021-10-22", "close": 67.0, "volume": 867312.0}, {"date": "2021-10-25", "close": 67.07, "volume": 1597471.0}, {"date": "2021-10-26", "close": 67.62, "volume": 2722926.0}, {"date": "2021-10-27", "close": 67.29, "volume": 1071048.0}, {"date": "2021-10-28", "close": 66.38, "volume": 1221476.0}, {"date": "2021-10-29", "close": 64.49, "volume": 2195484.0}, {"date": "2021-11-01", "close": 65.0, "volume": 1232482.0}, {"date": "2021-11-02", "close": 64.79, "volume": 784021.0}, {"date": "2021-11-03", "close": 65.0, "volume": 1237597.0}, {"date": "2021-11-04", "close": 63.6, "volume": 1427084.0}, {"date": "2021-11-05", "close": 64.56, "volume": 1137359.0}, {"date": "2021-11-08", "close": 63.64, "volume": 1511455.0}, {"date": "2021-11-09", "close": 63.36, "volume": 1266615.0}, {"date": "2021-11-10", "close": 64.53, "volume": 2021892.0}, {"date": "2021-11-11", "close": 65.26, "volume": 1528137.0}, {"date": "2021-11-12", "close": 66.1, "volume": 2070432.0}, {"date": "2021-11-15", "close": 65.92, "volume": 1342766.0}, {"date": "2021-11-16", "close": 66.12, "volume": 1896980.0}, {"date": "2021-11-17", "close": 66.27, "volume": 990903.0}, {"date": "2021-11-18", "close": 65.86, "volume": 1513619.0}, {"date": "2021-11-19", "close": 66.96, "volume": 1668946.0}, {"date": "2021-11-22", "close": 67.89, "volume": 1414996.0}, {"date": "2021-11-23", "close": 67.11, "volume": 1410717.0}, {"date": "2021-11-24", "close": 66.77, "volume": 952956.0}, {"date": "2021-11-26", "close": 65.26, "volume": 875845.0}, {"date": "2021-11-29", "close": 66.29, "volume": 1285968.0}, {"date": "2021-11-30", "close": 65.05, "volume": 7919679.0}, {"date": "2021-12-01", "close": 64.06, "volume": 1491295.0}, {"date": "2021-12-02", "close": 65.55, "volume": 1204224.0}, {"date": "2021-12-03", "close": 66.17, "volume": 864596.0}, {"date": "2021-12-06", "close": 66.43, "volume": 886276.0}, {"date": "2021-12-07", "close": 66.56, "volume": 843050.0}, {"date": "2021-12-08", "close": 66.66, "volume": 628687.0}, {"date": "2021-12-09", "close": 66.72, "volume": 1049862.0}, {"date": "2021-12-10", "close": 66.28, "volume": 897166.0}, {"date": "2021-12-13", "close": 66.99, "volume": 823771.0}, {"date": "2021-12-14", "close": 67.27, "volume": 1711023.0}, {"date": "2021-12-15", "close": 67.6, "volume": 978042.0}, {"date": "2021-12-16", "close": 68.3, "volume": 935506.0}, {"date": "2021-12-17", "close": 67.8, "volume": 2836207.0}, {"date": "2021-12-20", "close": 67.69, "volume": 638931.0}, {"date": "2021-12-21", "close": 67.68, "volume": 910969.0}, {"date": "2021-12-22", "close": 68.55, "volume": 824480.0}, {"date": "2021-12-23", "close": 68.91, "volume": 1058815.0}, {"date": "2021-12-27", "close": 68.89, "volume": 861376.0}, {"date": "2021-12-28", "close": 69.72, "volume": 551440.0}, {"date": "2021-12-29", "close": 69.87, "volume": 569682.0}, {"date": "2021-12-30", "close": 70.5, "volume": 596862.0}, {"date": "2021-12-31", "close": 70.59, "volume": 600505.0}, {"date": "2022-01-03", "close": 69.79, "volume": 615283.0}, {"date": "2022-01-04", "close": 69.65, "volume": 820701.0}, {"date": "2022-01-05", "close": 69.85, "volume": 960457.0}, {"date": "2022-01-06", "close": 70.12, "volume": 668734.0}, {"date": "2022-01-07", "close": 70.8, "volume": 749735.0}, {"date": "2022-01-10", "close": 70.65, "volume": 1061558.0}, {"date": "2022-01-11", "close": 70.29, "volume": 920238.0}, {"date": "2022-01-12", "close": 70.15, "volume": 826638.0}, {"date": "2022-01-13", "close": 71.46, "volume": 1113319.0}, {"date": "2022-01-14", "close": 72.27, "volume": 998771.0}, {"date": "2022-01-18", "close": 69.82, "volume": 1467708.0}, {"date": "2022-01-19", "close": 70.96, "volume": 896819.0}, {"date": "2022-01-20", "close": 70.99, "volume": 875579.0}, {"date": "2022-01-21", "close": 70.69, "volume": 927579.0}, {"date": "2022-01-24", "close": 70.65, "volume": 1303911.0}, {"date": "2022-01-25", "close": 70.99, "volume": 876111.0}, {"date": "2022-01-26", "close": 69.79, "volume": 828400.0}, {"date": "2022-01-27", "close": 69.91, "volume": 860970.0}, {"date": "2022-01-28", "close": 70.84, "volume": 997989.0}, {"date": "2022-01-31", "close": 69.61, "volume": 2052931.0}, {"date": "2022-02-01", "close": 69.24, "volume": 768931.0}, {"date": "2022-02-02", "close": 70.47, "volume": 844192.0}, {"date": "2022-02-03", "close": 70.62, "volume": 844416.0}, {"date": "2022-02-04", "close": 70.33, "volume": 823788.0}, {"date": "2022-02-07", "close": 70.66, "volume": 776874.0}, {"date": "2022-02-08", "close": 70.55, "volume": 772587.0}, {"date": "2022-02-09", "close": 70.91, "volume": 483503.0}, {"date": "2022-02-10", "close": 68.69, "volume": 606437.0}, {"date": "2022-02-11", "close": 68.95, "volume": 588327.0}, {"date": "2022-02-14", "close": 68.4, "volume": 487733.0}, {"date": "2022-02-15", "close": 67.85, "volume": 592612.0}, {"date": "2022-02-16", "close": 68.34, "volume": 775723.0}, {"date": "2022-02-17", "close": 68.76, "volume": 506905.0}, {"date": "2022-02-18", "close": 68.92, "volume": 1026323.0}, {"date": "2022-02-22", "close": 68.9, "volume": 655854.0}, {"date": "2022-02-23", "close": 67.96, "volume": 786997.0}, {"date": "2022-02-24", "close": 67.38, "volume": 1111829.0}, {"date": "2022-02-25", "close": 71.99, "volume": 1981743.0}, {"date": "2022-02-28", "close": 70.83, "volume": 1072906.0}, {"date": "2022-03-01", "close": 69.82, "volume": 1081357.0}, {"date": "2022-03-02", "close": 70.62, "volume": 587129.0}, {"date": "2022-03-03", "close": 73.2, "volume": 974658.0}, {"date": "2022-03-04", "close": 74.45, "volume": 802852.0}, {"date": "2022-03-07", "close": 75.37, "volume": 1573902.0}, {"date": "2022-03-08", "close": 73.62, "volume": 1020171.0}, {"date": "2022-03-09", "close": 73.25, "volume": 655317.0}, {"date": "2022-03-10", "close": 74.23, "volume": 559458.0}, {"date": "2022-03-11", "close": 73.76, "volume": 772986.0}, {"date": "2022-03-14", "close": 73.27, "volume": 930151.0}, {"date": "2022-03-15", "close": 73.77, "volume": 568970.0}, {"date": "2022-03-16", "close": 74.06, "volume": 601621.0}, {"date": "2022-03-17", "close": 74.32, "volume": 787318.0}, {"date": "2022-03-18", "close": 72.97, "volume": 2355593.0}, {"date": "2022-03-21", "close": 74.1, "volume": 561382.0}, {"date": "2022-03-22", "close": 73.42, "volume": 563877.0}, {"date": "2022-03-23", "close": 73.7, "volume": 607926.0}, {"date": "2022-03-24", "close": 73.94, "volume": 311644.0}, {"date": "2022-03-25", "close": 75.98, "volume": 370255.0}, {"date": "2022-03-28", "close": 76.72, "volume": 771415.0}, {"date": "2022-03-29", "close": 77.56, "volume": 546051.0}, {"date": "2022-03-30", "close": 77.69, "volume": 884595.0}, {"date": "2022-03-31", "close": 78.1, "volume": 794316.0}, {"date": "2022-04-01", "close": 79.32, "volume": 590414.0}, {"date": "2022-04-04", "close": 78.83, "volume": 543262.0}, {"date": "2022-04-05", "close": 78.5, "volume": 584173.0}, {"date": "2022-04-06", "close": 80.49, "volume": 679556.0}, {"date": "2022-04-07", "close": 78.88, "volume": 1021926.0}, {"date": "2022-04-08", "close": 78.84, "volume": 845512.0}, {"date": "2022-04-11", "close": 78.21, "volume": 804815.0}, {"date": "2022-04-12", "close": 78.23, "volume": 848955.0}, {"date": "2022-04-13", "close": 77.34, "volume": 558747.0}, {"date": "2022-04-14", "close": 77.54, "volume": 484208.0}, {"date": "2022-04-18", "close": 77.14, "volume": 387596.0}, {"date": "2022-04-19", "close": 77.82, "volume": 653905.0}, {"date": "2022-04-20", "close": 77.96, "volume": 565145.0}, {"date": "2022-04-21", "close": 77.9, "volume": 441226.0}, {"date": "2022-04-22", "close": 77.32, "volume": 371495.0}, {"date": "2022-04-25", "close": 76.78, "volume": 614950.0}, {"date": "2022-04-26", "close": 75.41, "volume": 786160.0}, {"date": "2022-04-27", "close": 74.41, "volume": 659888.0}, {"date": "2022-04-28", "close": 74.51, "volume": 577740.0}, {"date": "2022-04-29", "close": 71.2, "volume": 853759.0}, {"date": "2022-05-02", "close": 71.24, "volume": 875223.0}, {"date": "2022-05-03", "close": 72.22, "volume": 831765.0}, {"date": "2022-05-04", "close": 74.22, "volume": 1478869.0}, {"date": "2022-05-05", "close": 72.8, "volume": 1287357.0}, {"date": "2022-05-06", "close": 74.12, "volume": 1042854.0}, {"date": "2022-05-09", "close": 74.25, "volume": 949750.0}, {"date": "2022-05-10", "close": 72.62, "volume": 665080.0}, {"date": "2022-05-11", "close": 73.69, "volume": 784657.0}, {"date": "2022-05-12", "close": 73.38, "volume": 824049.0}, {"date": "2022-05-13", "close": 73.24, "volume": 481319.0}, {"date": "2022-05-16", "close": 73.73, "volume": 583804.0}, {"date": "2022-05-17", "close": 74.53, "volume": 450469.0}, {"date": "2022-05-18", "close": 74.54, "volume": 473571.0}, {"date": "2022-05-19", "close": 75.53, "volume": 830146.0}, {"date": "2022-05-20", "close": 75.31, "volume": 560861.0}, {"date": "2022-05-23", "close": 75.19, "volume": 542254.0}, {"date": "2022-05-24", "close": 77.58, "volume": 664545.0}, {"date": "2022-05-25", "close": 77.78, "volume": 541291.0}, {"date": "2022-05-26", "close": 78.32, "volume": 444888.0}, {"date": "2022-05-27", "close": 78.72, "volume": 493931.0}, {"date": "2022-05-31", "close": 77.65, "volume": 743057.0}, {"date": "2022-06-01", "close": 77.43, "volume": 460902.0}, {"date": "2022-06-02", "close": 77.58, "volume": 453260.0}, {"date": "2022-06-03", "close": 77.49, "volume": 308613.0}, {"date": "2022-06-06", "close": 78.1, "volume": 329225.0}, {"date": "2022-06-07", "close": 77.22, "volume": 620242.0}, {"date": "2022-06-08", "close": 74.57, "volume": 1167835.0}, {"date": "2022-06-09", "close": 73.41, "volume": 708575.0}, {"date": "2022-06-10", "close": 73.73, "volume": 733685.0}, {"date": "2022-06-13", "close": 71.28, "volume": 1181242.0}, {"date": "2022-06-14", "close": 68.19, "volume": 812218.0}, {"date": "2022-06-15", "close": 68.36, "volume": 1367200.0}, {"date": "2022-06-16", "close": 67.48, "volume": 1626908.0}, {"date": "2022-06-17", "close": 65.92, "volume": 1351540.0}, {"date": "2022-06-21", "close": 67.29, "volume": 925480.0}, {"date": "2022-06-22", "close": 68.31, "volume": 763206.0}, {"date": "2022-06-23", "close": 69.96, "volume": 805741.0}, {"date": "2022-06-24", "close": 71.75, "volume": 1063402.0}, {"date": "2022-06-27", "close": 72.79, "volume": 440776.0}, {"date": "2022-06-28", "close": 73.16, "volume": 637949.0}, {"date": "2022-06-29", "close": 72.3, "volume": 1220966.0}, {"date": "2022-06-30", "close": 73.12, "volume": 710912.0}, {"date": "2022-07-01", "close": 74.68, "volume": 717696.0}, {"date": "2022-07-05", "close": 71.66, "volume": 930776.0}, {"date": "2022-07-06", "close": 71.9, "volume": 884082.0}, {"date": "2022-07-07", "close": 71.32, "volume": 578354.0}, {"date": "2022-07-08", "close": 70.87, "volume": 699830.0}, {"date": "2022-07-11", "close": 71.47, "volume": 607013.0}, {"date": "2022-07-12", "close": 71.0, "volume": 635600.0}, {"date": "2022-07-13", "close": 69.95, "volume": 882752.0}, {"date": "2022-07-14", "close": 70.42, "volume": 670328.0}, {"date": "2022-07-15", "close": 70.74, "volume": 803392.0}, {"date": "2022-07-18", "close": 69.93, "volume": 770456.0}, {"date": "2022-07-19", "close": 70.21, "volume": 720132.0}, {"date": "2022-07-20", "close": 69.66, "volume": 717649.0}, {"date": "2022-07-21", "close": 69.39, "volume": 656095.0}, {"date": "2022-07-22", "close": 70.24, "volume": 345069.0}, {"date": "2022-07-25", "close": 71.43, "volume": 627878.0}, {"date": "2022-07-26", "close": 72.27, "volume": 646966.0}, {"date": "2022-07-27", "close": 72.07, "volume": 495926.0}, {"date": "2022-07-28", "close": 73.69, "volume": 680215.0}, {"date": "2022-07-29", "close": 73.47, "volume": 1556793.0}, {"date": "2022-08-01", "close": 73.81, "volume": 889413.0}, {"date": "2022-08-02", "close": 73.77, "volume": 1089433.0}, {"date": "2022-08-03", "close": 75.27, "volume": 1467261.0}, {"date": "2022-08-04", "close": 76.57, "volume": 1342949.0}, {"date": "2022-08-05", "close": 75.42, "volume": 898776.0}, {"date": "2022-08-08", "close": 75.57, "volume": 575769.0}, {"date": "2022-08-09", "close": 76.3, "volume": 599978.0}, {"date": "2022-08-10", "close": 76.45, "volume": 684845.0}, {"date": "2022-08-11", "close": 75.7, "volume": 808647.0}, {"date": "2022-08-12", "close": 77.32, "volume": 643354.0}, {"date": "2022-08-15", "close": 77.8, "volume": 610703.0}, {"date": "2022-08-16", "close": 78.25, "volume": 601801.0}, {"date": "2022-08-17", "close": 77.97, "volume": 740398.0}, {"date": "2022-08-18", "close": 77.87, "volume": 486333.0}, {"date": "2022-08-19", "close": 77.96, "volume": 2891493.0}, {"date": "2022-08-22", "close": 76.86, "volume": 815578.0}, {"date": "2022-08-23", "close": 76.25, "volume": 459071.0}, {"date": "2022-08-24", "close": 75.98, "volume": 443408.0}, {"date": "2022-08-25", "close": 77.05, "volume": 411568.0}, {"date": "2022-08-26", "close": 75.92, "volume": 538375.0}, {"date": "2022-08-29", "close": 76.14, "volume": 381668.0}, {"date": "2022-08-30", "close": 75.39, "volume": 706811.0}, {"date": "2022-08-31", "close": 75.35, "volume": 1108954.0}, {"date": "2022-09-01", "close": 75.94, "volume": 653161.0}, {"date": "2022-09-02", "close": 74.9, "volume": 525828.0}, {"date": "2022-09-06", "close": 74.53, "volume": 611758.0}, {"date": "2022-09-07", "close": 76.7, "volume": 432784.0}, {"date": "2022-09-08", "close": 76.65, "volume": 529628.0}, {"date": "2022-09-09", "close": 77.04, "volume": 498769.0}, {"date": "2022-09-12", "close": 77.75, "volume": 604701.0}, {"date": "2022-09-13", "close": 75.07, "volume": 691286.0}, {"date": "2022-09-14", "close": 75.42, "volume": 795495.0}, {"date": "2022-09-15", "close": 73.82, "volume": 1036719.0}, {"date": "2022-09-16", "close": 73.63, "volume": 1170293.0}, {"date": "2022-09-19", "close": 74.69, "volume": 548123.0}, {"date": "2022-09-20", "close": 73.31, "volume": 593581.0}, {"date": "2022-09-21", "close": 72.76, "volume": 557307.0}, {"date": "2022-09-22", "close": 72.7, "volume": 524524.0}, {"date": "2022-09-23", "close": 71.27, "volume": 727849.0}, {"date": "2022-09-26", "close": 69.67, "volume": 740795.0}, {"date": "2022-09-27", "close": 68.25, "volume": 751992.0}, {"date": "2022-09-28", "close": 68.98, "volume": 827578.0}, {"date": "2022-09-29", "close": 66.22, "volume": 789148.0}, {"date": "2022-09-30", "close": 64.51, "volume": 1264929.0}, {"date": "2022-10-03", "close": 66.03, "volume": 1112051.0}, {"date": "2022-10-04", "close": 67.0, "volume": 790217.0}, {"date": "2022-10-05", "close": 65.29, "volume": 817281.0}, {"date": "2022-10-06", "close": 62.73, "volume": 1261167.0}, {"date": "2022-10-07", "close": 60.98, "volume": 1033250.0}, {"date": "2022-10-10", "close": 61.19, "volume": 804260.0}, {"date": "2022-10-11", "close": 61.53, "volume": 1467025.0}, {"date": "2022-10-12", "close": 59.76, "volume": 1235340.0}, {"date": "2022-10-13", "close": 62.06, "volume": 1185054.0}, {"date": "2022-10-14", "close": 61.79, "volume": 894106.0}, {"date": "2022-10-17", "close": 62.61, "volume": 631791.0}, {"date": "2022-10-18", "close": 64.41, "volume": 734393.0}, {"date": "2022-10-19", "close": 64.05, "volume": 680306.0}, {"date": "2022-10-20", "close": 62.65, "volume": 661707.0}, {"date": "2022-10-21", "close": 64.18, "volume": 1083151.0}, {"date": "2022-10-24", "close": 64.61, "volume": 612529.0}, {"date": "2022-10-25", "close": 65.79, "volume": 978995.0}, {"date": "2022-10-26", "close": 66.04, "volume": 932041.0}, {"date": "2022-10-27", "close": 66.47, "volume": 617976.0}, {"date": "2022-10-28", "close": 68.3, "volume": 516284.0}, {"date": "2022-10-31", "close": 67.21, "volume": 650110.0}, {"date": "2022-11-01", "close": 67.81, "volume": 796401.0}, {"date": "2022-11-02", "close": 67.29, "volume": 1103756.0}, {"date": "2022-11-03", "close": 68.52, "volume": 1346695.0}, {"date": "2022-11-04", "close": 69.52, "volume": 901704.0}, {"date": "2022-11-07", "close": 68.42, "volume": 846084.0}, {"date": "2022-11-08", "close": 68.29, "volume": 711148.0}, {"date": "2022-11-09", "close": 69.86, "volume": 1779936.0}, {"date": "2022-11-10", "close": 72.6, "volume": 1019440.0}, {"date": "2022-11-11", "close": 71.64, "volume": 572991.0}, {"date": "2022-11-14", "close": 71.15, "volume": 728376.0}, {"date": "2022-11-15", "close": 73.88, "volume": 1230813.0}, {"date": "2022-11-16", "close": 73.3, "volume": 1056779.0}, {"date": "2022-11-17", "close": 72.31, "volume": 670873.0}, {"date": "2022-11-18", "close": 73.73, "volume": 857765.0}, {"date": "2022-11-21", "close": 75.21, "volume": 722694.0}, {"date": "2022-11-22", "close": 76.16, "volume": 627321.0}, {"date": "2022-11-23", "close": 76.39, "volume": 737458.0}, {"date": "2022-11-25", "close": 76.5, "volume": 341854.0}, {"date": "2022-11-28", "close": 76.59, "volume": 582935.0}, {"date": "2022-11-29", "close": 76.23, "volume": 706635.0}, {"date": "2022-11-30", "close": 78.32, "volume": 843992.0}, {"date": "2022-12-01", "close": 77.8, "volume": 594133.0}, {"date": "2022-12-02", "close": 78.12, "volume": 1602789.0}, {"date": "2022-12-05", "close": 77.86, "volume": 1090853.0}, {"date": "2022-12-06", "close": 78.06, "volume": 1948303.0}, {"date": "2022-12-07", "close": 77.62, "volume": 734129.0}, {"date": "2022-12-08", "close": 77.78, "volume": 567477.0}, {"date": "2022-12-09", "close": 77.5, "volume": 699985.0}, {"date": "2022-12-12", "close": 79.01, "volume": 590398.0}, {"date": "2022-12-13", "close": 79.39, "volume": 1262252.0}, {"date": "2022-12-14", "close": 79.45, "volume": 677438.0}, {"date": "2022-12-15", "close": 78.62, "volume": 1076571.0}, {"date": "2022-12-16", "close": 77.9, "volume": 1750985.0}, {"date": "2022-12-19", "close": 77.28, "volume": 698059.0}, {"date": "2022-12-20", "close": 77.01, "volume": 1499069.0}, {"date": "2022-12-21", "close": 77.45, "volume": 1447702.0}, {"date": "2022-12-22", "close": 76.99, "volume": 1280891.0}, {"date": "2022-12-23", "close": 77.93, "volume": 416522.0}, {"date": "2022-12-27", "close": 77.71, "volume": 720872.0}, {"date": "2022-12-28", "close": 76.81, "volume": 808282.0}, {"date": "2022-12-29", "close": 77.13, "volume": 745138.0}, {"date": "2022-12-30", "close": 76.04, "volume": 571367.0}, {"date": "2023-01-03", "close": 74.63, "volume": 1442535.0}, {"date": "2023-01-04", "close": 75.39, "volume": 954218.0}, {"date": "2023-01-05", "close": 73.65, "volume": 994775.0}, {"date": "2023-01-06", "close": 75.46, "volume": 729810.0}, {"date": "2023-01-09", "close": 75.55, "volume": 656127.0}, {"date": "2023-01-10", "close": 75.65, "volume": 763256.0}, {"date": "2023-01-11", "close": 76.46, "volume": 720186.0}, {"date": "2023-01-12", "close": 76.2, "volume": 727110.0}, {"date": "2023-01-13", "close": 75.37, "volume": 651484.0}, {"date": "2023-01-17", "close": 75.11, "volume": 764561.0}, {"date": "2023-01-18", "close": 74.39, "volume": 988184.0}, {"date": "2023-01-19", "close": 74.19, "volume": 902256.0}, {"date": "2023-01-20", "close": 75.36, "volume": 1078820.0}, {"date": "2023-01-23", "close": 73.76, "volume": 1044212.0}, {"date": "2023-01-24", "close": 74.06, "volume": 746316.0}, {"date": "2023-01-25", "close": 73.75, "volume": 837182.0}, {"date": "2023-01-26", "close": 74.02, "volume": 766648.0}, {"date": "2023-01-27", "close": 74.07, "volume": 719597.0}, {"date": "2023-01-30", "close": 74.01, "volume": 934622.0}, {"date": "2023-01-31", "close": 74.55, "volume": 1760312.0}, {"date": "2023-02-01", "close": 76.53, "volume": 1761703.0}, {"date": "2023-02-02", "close": 77.74, "volume": 1030842.0}, {"date": "2023-02-03", "close": 75.88, "volume": 1062112.0}, {"date": "2023-02-06", "close": 75.61, "volume": 820061.0}, {"date": "2023-02-07", "close": 74.97, "volume": 768622.0}, {"date": "2023-02-08", "close": 73.29, "volume": 621086.0}, {"date": "2023-02-09", "close": 72.12, "volume": 883375.0}, {"date": "2023-02-10", "close": 74.09, "volume": 685051.0}, {"date": "2023-02-13", "close": 74.65, "volume": 473589.0}, {"date": "2023-02-14", "close": 74.07, "volume": 549038.0}, {"date": "2023-02-15", "close": 74.65, "volume": 576898.0}, {"date": "2023-02-16", "close": 74.28, "volume": 660734.0}, {"date": "2023-02-17", "close": 75.1, "volume": 1303993.0}, {"date": "2023-02-21", "close": 74.14, "volume": 566468.0}, {"date": "2023-02-22", "close": 73.6, "volume": 786798.0}, {"date": "2023-02-23", "close": 73.38, "volume": 715588.0}, {"date": "2023-02-24", "close": 73.38, "volume": 1178224.0}, {"date": "2023-02-27", "close": 74.11, "volume": 1737430.0}, {"date": "2023-02-28", "close": 73.68, "volume": 1462953.0}, {"date": "2023-03-01", "close": 73.29, "volume": 1153169.0}, {"date": "2023-03-02", "close": 75.27, "volume": 1068350.0}, {"date": "2023-03-03", "close": 76.42, "volume": 828774.0}, {"date": "2023-03-06", "close": 76.08, "volume": 1018423.0}, {"date": "2023-03-07", "close": 75.7, "volume": 1694161.0}, {"date": "2023-03-08", "close": 77.06, "volume": 1310938.0}, {"date": "2023-03-09", "close": 75.66, "volume": 1137997.0}, {"date": "2023-03-10", "close": 74.01, "volume": 707415.0}, {"date": "2023-03-13", "close": 75.45, "volume": 862252.0}, {"date": "2023-03-14", "close": 77.89, "volume": 1683878.0}, {"date": "2023-03-15", "close": 78.21, "volume": 1243540.0}, {"date": "2023-03-16", "close": 78.68, "volume": 959843.0}, {"date": "2023-03-17", "close": 77.64, "volume": 2373083.0}, {"date": "2023-03-20", "close": 79.62, "volume": 1114823.0}, {"date": "2023-03-21", "close": 77.4, "volume": 1256763.0}, {"date": "2023-03-22", "close": 75.34, "volume": 1055867.0}, {"date": "2023-03-23", "close": 74.1, "volume": 940620.0}, {"date": "2023-03-24", "close": 77.22, "volume": 969391.0}, {"date": "2023-03-27", "close": 77.28, "volume": 644942.0}, {"date": "2023-03-28", "close": 77.57, "volume": 705124.0}, {"date": "2023-03-29", "close": 78.45, "volume": 555596.0}, {"date": "2023-03-30", "close": 79.09, "volume": 531721.0}, {"date": "2023-03-31", "close": 79.24, "volume": 796484.0}, {"date": "2023-04-03", "close": 78.47, "volume": 759464.0}, {"date": "2023-04-04", "close": 78.68, "volume": 851108.0}, {"date": "2023-04-05", "close": 80.63, "volume": 965258.0}, {"date": "2023-04-06", "close": 80.29, "volume": 1197185.0}, {"date": "2023-04-10", "close": 80.42, "volume": 793946.0}, {"date": "2023-04-11", "close": 80.05, "volume": 1012117.0}, {"date": "2023-04-12", "close": 79.83, "volume": 922193.0}, {"date": "2023-04-13", "close": 79.69, "volume": 853770.0}, {"date": "2023-04-14", "close": 78.48, "volume": 587296.0}, {"date": "2023-04-17", "close": 79.31, "volume": 407791.0}, {"date": "2023-04-18", "close": 79.01, "volume": 912431.0}, {"date": "2023-04-19", "close": 79.98, "volume": 534217.0}, {"date": "2023-04-20", "close": 80.21, "volume": 568647.0}, {"date": "2023-04-21", "close": 80.59, "volume": 512490.0}, {"date": "2023-04-24", "close": 80.92, "volume": 816187.0}, {"date": "2023-04-25", "close": 80.94, "volume": 367498.0}, {"date": "2023-04-26", "close": 78.99, "volume": 620946.0}, {"date": "2023-04-27", "close": 79.63, "volume": 587051.0}, {"date": "2023-04-28", "close": 78.46, "volume": 484598.0}, {"date": "2023-05-01", "close": 78.92, "volume": 804258.0}, {"date": "2023-05-02", "close": 78.44, "volume": 719260.0}, {"date": "2023-05-03", "close": 78.42, "volume": 607665.0}, {"date": "2023-05-04", "close": 79.69, "volume": 1012254.0}, {"date": "2023-05-05", "close": 80.12, "volume": 495621.0}, {"date": "2023-05-08", "close": 79.82, "volume": 692526.0}, {"date": "2023-05-09", "close": 79.85, "volume": 492214.0}, {"date": "2023-05-10", "close": 80.66, "volume": 423292.0}, {"date": "2023-05-11", "close": 80.56, "volume": 700880.0}, {"date": "2023-05-12", "close": 80.81, "volume": 510993.0}, {"date": "2023-05-15", "close": 80.15, "volume": 733273.0}, {"date": "2023-05-16", "close": 78.63, "volume": 529191.0}, {"date": "2023-05-17", "close": 78.52, "volume": 505175.0}, {"date": "2023-05-18", "close": 78.21, "volume": 681687.0}, {"date": "2023-05-19", "close": 77.52, "volume": 858100.0}, {"date": "2023-05-22", "close": 77.69, "volume": 497309.0}, {"date": "2023-05-23", "close": 77.65, "volume": 482846.0}, {"date": "2023-05-24", "close": 77.18, "volume": 388271.0}, {"date": "2023-05-25", "close": 76.39, "volume": 423160.0}, {"date": "2023-05-26", "close": 76.8, "volume": 677252.0}, {"date": "2023-05-30", "close": 76.61, "volume": 619166.0}, {"date": "2023-05-31", "close": 77.28, "volume": 816488.0}, {"date": "2023-06-01", "close": 76.07, "volume": 712370.0}, {"date": "2023-06-02", "close": 77.36, "volume": 859718.0}, {"date": "2023-06-05", "close": 77.76, "volume": 555103.0}, {"date": "2023-06-06", "close": 79.43, "volume": 1179464.0}, {"date": "2023-06-07", "close": 80.5, "volume": 949407.0}, {"date": "2023-06-08", "close": 81.23, "volume": 694318.0}, {"date": "2023-06-09", "close": 80.79, "volume": 794739.0}, {"date": "2023-06-12", "close": 81.06, "volume": 618405.0}, {"date": "2023-06-13", "close": 81.5, "volume": 659339.0}, {"date": "2023-06-14", "close": 82.02, "volume": 868801.0}, {"date": "2023-06-15", "close": 83.55, "volume": 1035663.0}, {"date": "2023-06-16", "close": 83.25, "volume": 1514326.0}, {"date": "2023-06-20", "close": 82.63, "volume": 901158.0}, {"date": "2023-06-21", "close": 83.12, "volume": 647777.0}, {"date": "2023-06-22", "close": 82.67, "volume": 623669.0}, {"date": "2023-06-23", "close": 80.81, "volume": 838803.0}, {"date": "2023-06-26", "close": 81.95, "volume": 694494.0}, {"date": "2023-06-27", "close": 82.0, "volume": 668693.0}, {"date": "2023-06-28", "close": 80.54, "volume": 1256869.0}, {"date": "2023-06-29", "close": 80.73, "volume": 796110.0}, {"date": "2023-06-30", "close": 81.46, "volume": 610210.0}, {"date": "2023-07-03", "close": 81.74, "volume": 369274.0}, {"date": "2023-07-05", "close": 82.68, "volume": 502374.0}, {"date": "2023-07-06", "close": 82.05, "volume": 440559.0}, {"date": "2023-07-07", "close": 81.92, "volume": 985258.0}, {"date": "2023-07-10", "close": 81.38, "volume": 561776.0}, {"date": "2023-07-11", "close": 82.17, "volume": 475092.0}, {"date": "2023-07-12", "close": 83.34, "volume": 594710.0}, {"date": "2023-07-13", "close": 83.25, "volume": 790072.0}, {"date": "2023-07-14", "close": 83.2, "volume": 569271.0}, {"date": "2023-07-17", "close": 82.43, "volume": 516951.0}, {"date": "2023-07-18", "close": 82.54, "volume": 595749.0}, {"date": "2023-07-19", "close": 82.42, "volume": 1789139.0}, {"date": "2023-07-20", "close": 84.5, "volume": 1178494.0}, {"date": "2023-07-21", "close": 85.42, "volume": 690312.0}, {"date": "2023-07-24", "close": 85.33, "volume": 543580.0}, {"date": "2023-07-25", "close": 85.24, "volume": 498901.0}, {"date": "2023-07-26", "close": 84.74, "volume": 747341.0}, {"date": "2023-07-27", "close": 84.03, "volume": 1170314.0}, {"date": "2023-07-28", "close": 83.8, "volume": 684453.0}, {"date": "2023-07-31", "close": 82.82, "volume": 1725056.0}, {"date": "2023-08-01", "close": 82.28, "volume": 1349337.0}, {"date": "2023-08-02", "close": 82.57, "volume": 774284.0}, {"date": "2023-08-03", "close": 79.3, "volume": 1647000.0}, {"date": "2023-08-04", "close": 78.58, "volume": 790117.0}, {"date": "2023-08-07", "close": 76.62, "volume": 1059465.0}, {"date": "2023-08-08", "close": 77.08, "volume": 835618.0}, {"date": "2023-08-09", "close": 77.96, "volume": 1204927.0}, {"date": "2023-08-10", "close": 77.1, "volume": 726005.0}, {"date": "2023-08-11", "close": 77.4, "volume": 415622.0}, {"date": "2023-08-14", "close": 77.35, "volume": 535405.0}, {"date": "2023-08-15", "close": 76.65, "volume": 1157916.0}, {"date": "2023-08-16", "close": 77.3, "volume": 750252.0}, {"date": "2023-08-17", "close": 77.33, "volume": 813348.0}, {"date": "2023-08-18", "close": 78.25, "volume": 1062578.0}, {"date": "2023-08-21", "close": 77.68, "volume": 950251.0}, {"date": "2023-08-22", "close": 78.7, "volume": 1429814.0}, {"date": "2023-08-23", "close": 78.9, "volume": 875622.0}, {"date": "2023-08-24", "close": 78.79, "volume": 895282.0}, {"date": "2023-08-25", "close": 79.16, "volume": 632772.0}, {"date": "2023-08-28", "close": 78.82, "volume": 397984.0}, {"date": "2023-08-29", "close": 78.77, "volume": 573932.0}, {"date": "2023-08-30", "close": 78.05, "volume": 791781.0}, {"date": "2023-08-31", "close": 77.27, "volume": 728415.0}, {"date": "2023-09-01", "close": 75.97, "volume": 759360.0}, {"date": "2023-09-05", "close": 74.08, "volume": 847010.0}, {"date": "2023-09-06", "close": 75.44, "volume": 882797.0}, {"date": "2023-09-07", "close": 75.98, "volume": 752469.0}, {"date": "2023-09-08", "close": 76.62, "volume": 512825.0}, {"date": "2023-09-11", "close": 76.52, "volume": 863003.0}, {"date": "2023-09-12", "close": 76.48, "volume": 546356.0}, {"date": "2023-09-13", "close": 77.42, "volume": 624092.0}, {"date": "2023-09-14", "close": 78.7, "volume": 575406.0}, {"date": "2023-09-15", "close": 78.62, "volume": 1740470.0}, {"date": "2023-09-18", "close": 79.09, "volume": 678522.0}, {"date": "2023-09-19", "close": 78.93, "volume": 523082.0}, {"date": "2023-09-20", "close": 79.5, "volume": 613028.0}, {"date": "2023-09-21", "close": 78.4, "volume": 583085.0}, {"date": "2023-09-22", "close": 77.81, "volume": 545988.0}, {"date": "2023-09-25", "close": 77.41, "volume": 430865.0}, {"date": "2023-09-26", "close": 74.84, "volume": 608356.0}, {"date": "2023-09-27", "close": 74.16, "volume": 489994.0}, {"date": "2023-09-28", "close": 73.47, "volume": 651381.0}, {"date": "2023-09-29", "close": 73.68, "volume": 516272.0}, {"date": "2023-10-02", "close": 71.27, "volume": 954232.0}, {"date": "2023-10-03", "close": 71.87, "volume": 876970.0}, {"date": "2023-10-04", "close": 71.74, "volume": 901164.0}, {"date": "2023-10-05", "close": 72.14, "volume": 737292.0}, {"date": "2023-10-06", "close": 72.36, "volume": 908954.0}, {"date": "2023-10-09", "close": 73.04, "volume": 618627.0}, {"date": "2023-10-10", "close": 74.17, "volume": 836038.0}, {"date": "2023-10-11", "close": 75.44, "volume": 709962.0}, {"date": "2023-10-12", "close": 74.8, "volume": 882404.0}, {"date": "2023-10-13", "close": 75.69, "volume": 747708.0}, {"date": "2023-10-16", "close": 76.53, "volume": 527835.0}, {"date": "2023-10-17", "close": 76.18, "volume": 622147.0}, {"date": "2023-10-18", "close": 75.72, "volume": 838330.0}, {"date": "2023-10-19", "close": 75.3, "volume": 497806.0}, {"date": "2023-10-20", "close": 74.23, "volume": 642727.0}, {"date": "2023-10-23", "close": 73.07, "volume": 922688.0}, {"date": "2023-10-24", "close": 74.35, "volume": 978626.0}, {"date": "2023-10-25", "close": 74.37, "volume": 1002059.0}, {"date": "2023-10-26", "close": 75.09, "volume": 1059473.0}, {"date": "2023-10-27", "close": 73.77, "volume": 853134.0}, {"date": "2023-10-30", "close": 74.35, "volume": 776806.0}, {"date": "2023-10-31", "close": 74.18, "volume": 767473.0}, {"date": "2023-11-01", "close": 75.57, "volume": 1035035.0}, {"date": "2023-11-02", "close": 75.17, "volume": 1369903.0}, {"date": "2023-11-03", "close": 73.92, "volume": 1244395.0}, {"date": "2023-11-06", "close": 72.84, "volume": 1265089.0}, {"date": "2023-11-07", "close": 72.21, "volume": 722067.0}, {"date": "2023-11-08", "close": 70.95, "volume": 874565.0}, {"date": "2023-11-09", "close": 71.02, "volume": 985048.0}, {"date": "2023-11-10", "close": 70.46, "volume": 985544.0}, {"date": "2023-11-13", "close": 68.94, "volume": 1118732.0}, {"date": "2023-11-14", "close": 72.42, "volume": 1259004.0}, {"date": "2023-11-15", "close": 72.37, "volume": 1468547.0}, {"date": "2023-11-16", "close": 72.39, "volume": 1308453.0}, {"date": "2023-11-17", "close": 71.97, "volume": 1007422.0}, {"date": "2023-11-20", "close": 71.72, "volume": 1007226.0}, {"date": "2023-11-21", "close": 71.8, "volume": 805635.0}, {"date": "2023-11-22", "close": 73.65, "volume": 1583944.0}, {"date": "2023-11-24", "close": 73.26, "volume": 559474.0}, {"date": "2023-11-27", "close": 73.75, "volume": 1043378.0}, {"date": "2023-11-28", "close": 74.34, "volume": 845894.0}, {"date": "2023-11-29", "close": 74.11, "volume": 937189.0}, {"date": "2023-11-30", "close": 74.94, "volume": 895162.0}, {"date": "2023-12-01", "close": 75.08, "volume": 592856.0}, {"date": "2023-12-04", "close": 75.09, "volume": 505221.0}, {"date": "2023-12-05", "close": 74.82, "volume": 650594.0}, {"date": "2023-12-06", "close": 76.21, "volume": 733578.0}, {"date": "2023-12-07", "close": 76.05, "volume": 962318.0}, {"date": "2023-12-08", "close": 75.3, "volume": 1228794.0}, {"date": "2023-12-11", "close": 75.65, "volume": 703988.0}, {"date": "2023-12-12", "close": 74.2, "volume": 1380759.0}, {"date": "2023-12-13", "close": 77.14, "volume": 1252884.0}, {"date": "2023-12-14", "close": 74.71, "volume": 1497224.0}, {"date": "2023-12-15", "close": 73.72, "volume": 3150639.0}, {"date": "2023-12-18", "close": 72.56, "volume": 1136581.0}, {"date": "2023-12-19", "close": 72.68, "volume": 742715.0}, {"date": "2023-12-20", "close": 70.73, "volume": 1687230.0}, {"date": "2023-12-21", "close": 70.81, "volume": 760372.0}, {"date": "2023-12-22", "close": 71.13, "volume": 686479.0}, {"date": "2023-12-26", "close": 71.35, "volume": 452463.0}, {"date": "2023-12-27", "close": 70.8, "volume": 702192.0}, {"date": "2023-12-28", "close": 71.84, "volume": 773448.0}, {"date": "2023-12-29", "close": 71.84, "volume": 509278.0}, {"date": "2024-01-02", "close": 73.21, "volume": 716085.0}, {"date": "2024-01-03", "close": 74.02, "volume": 1117861.0}, {"date": "2024-01-04", "close": 74.32, "volume": 860513.0}, {"date": "2024-01-05", "close": 74.33, "volume": 1169878.0}, {"date": "2024-01-08", "close": 74.49, "volume": 742062.0}, {"date": "2024-01-09", "close": 73.91, "volume": 598410.0}, {"date": "2024-01-10", "close": 73.53, "volume": 472810.0}, {"date": "2024-01-11", "close": 71.03, "volume": 722026.0}, {"date": "2024-01-12", "close": 71.25, "volume": 681224.0}, {"date": "2024-01-16", "close": 69.86, "volume": 1468002.0}, {"date": "2024-01-17", "close": 69.88, "volume": 3414673.0}, {"date": "2024-01-18", "close": 69.29, "volume": 1920908.0}, {"date": "2024-01-19", "close": 69.63, "volume": 1195695.0}, {"date": "2024-01-22", "close": 69.4, "volume": 1169010.0}, {"date": "2024-01-23", "close": 69.63, "volume": 1173389.0}, {"date": "2024-01-24", "close": 68.2, "volume": 2092835.0}, {"date": "2024-01-25", "close": 69.99, "volume": 1516103.0}, {"date": "2024-01-26", "close": 71.37, "volume": 2242214.0}, {"date": "2024-01-29", "close": 70.26, "volume": 1333015.0}, {"date": "2024-01-30", "close": 70.42, "volume": 918302.0}, {"date": "2024-01-31", "close": 68.9, "volume": 1619124.0}, {"date": "2024-02-01", "close": 70.13, "volume": 1032777.0}, {"date": "2024-02-02", "close": 68.7, "volume": 924243.0}, {"date": "2024-02-05", "close": 67.81, "volume": 853707.0}, {"date": "2024-02-06", "close": 68.08, "volume": 596738.0}, {"date": "2024-02-07", "close": 67.24, "volume": 1161572.0}, {"date": "2024-02-08", "close": 66.39, "volume": 1847028.0}, {"date": "2024-02-09", "close": 67.0, "volume": 1060555.0}, {"date": "2024-02-12", "close": 68.09, "volume": 1246999.0}, {"date": "2024-02-13", "close": 67.17, "volume": 1453402.0}, {"date": "2024-02-14", "close": 66.85, "volume": 1463779.0}, {"date": "2024-02-15", "close": 67.9, "volume": 1535085.0}, {"date": "2024-02-16", "close": 67.92, "volume": 2508997.0}, {"date": "2024-02-20", "close": 69.1, "volume": 1126523.0}, {"date": "2024-02-21", "close": 70.17, "volume": 1374182.0}, {"date": "2024-02-22", "close": 70.21, "volume": 1546036.0}, {"date": "2024-02-23", "close": 70.5, "volume": 1836915.0}, {"date": "2024-02-26", "close": 69.27, "volume": 2591624.0}, {"date": "2024-02-27", "close": 69.01, "volume": 3140972.0}, {"date": "2024-02-28", "close": 66.9, "volume": 1263912.0}, {"date": "2024-02-29", "close": 68.33, "volume": 6148293.0}, {"date": "2024-03-01", "close": 68.05, "volume": 3184521.0}, {"date": "2024-03-04", "close": 68.89, "volume": 1323272.0}, {"date": "2024-03-05", "close": 68.61, "volume": 2331923.0}, {"date": "2024-03-06", "close": 69.76, "volume": 1177331.0}, {"date": "2024-03-07", "close": 71.37, "volume": 1456000.0}, {"date": "2024-03-08", "close": 71.7, "volume": 1488184.0}, {"date": "2024-03-11", "close": 72.3, "volume": 1327286.0}, {"date": "2024-03-12", "close": 70.81, "volume": 1168951.0}, {"date": "2024-03-13", "close": 71.47, "volume": 1180369.0}, {"date": "2024-03-14", "close": 70.81, "volume": 1187207.0}, {"date": "2024-03-15", "close": 70.98, "volume": 2200974.0}, {"date": "2024-03-18", "close": 72.08, "volume": 1759449.0}, {"date": "2024-03-19", "close": 72.5, "volume": 1188741.0}, {"date": "2024-03-20", "close": 72.78, "volume": 925204.0}, {"date": "2024-03-21", "close": 72.88, "volume": 608421.0}, {"date": "2024-03-22", "close": 73.01, "volume": 800638.0}, {"date": "2024-03-25", "close": 72.59, "volume": 805844.0}, {"date": "2024-03-26", "close": 71.99, "volume": 892317.0}, {"date": "2024-03-27", "close": 74.03, "volume": 1500538.0}, {"date": "2024-03-28", "close": 74.73, "volume": 903242.0}, {"date": "2024-04-01", "close": 74.05, "volume": 707624.0}, {"date": "2024-04-02", "close": 74.04, "volume": 767752.0}, {"date": "2024-04-03", "close": 73.08, "volume": 1074829.0}, {"date": "2024-04-04", "close": 73.02, "volume": 750388.0}, {"date": "2024-04-05", "close": 72.76, "volume": 505565.0}, {"date": "2024-04-08", "close": 74.08, "volume": 759811.0}, {"date": "2024-04-09", "close": 74.62, "volume": 1051183.0}, {"date": "2024-04-10", "close": 72.2, "volume": 911924.0}, {"date": "2024-04-11", "close": 72.21, "volume": 1499971.0}, {"date": "2024-04-12", "close": 72.24, "volume": 1565139.0}, {"date": "2024-04-15", "close": 72.11, "volume": 1478990.0}, {"date": "2024-04-16", "close": 71.21, "volume": 1418552.0}, {"date": "2024-04-17", "close": 71.97, "volume": 801928.0}, {"date": "2024-04-18", "close": 72.97, "volume": 817106.0}, {"date": "2024-04-19", "close": 74.4, "volume": 689636.0}, {"date": "2024-04-22", "close": 74.7, "volume": 627649.0}, {"date": "2024-04-23", "close": 74.5, "volume": 698817.0}, {"date": "2024-04-24", "close": 74.54, "volume": 931856.0}, {"date": "2024-04-25", "close": 74.2, "volume": 766728.0}, {"date": "2024-04-26", "close": 73.69, "volume": 864408.0}, {"date": "2024-04-29", "close": 74.91, "volume": 738990.0}, {"date": "2024-04-30", "close": 73.65, "volume": 1049257.0}, {"date": "2024-05-01", "close": 74.94, "volume": 1097106.0}, {"date": "2024-05-02", "close": 75.04, "volume": 1045691.0}, {"date": "2024-05-03", "close": 75.79, "volume": 1042561.0}, {"date": "2024-05-06", "close": 76.01, "volume": 708389.0}, {"date": "2024-05-07", "close": 76.41, "volume": 988136.0}, {"date": "2024-05-08", "close": 76.63, "volume": 869529.0}, {"date": "2024-05-09", "close": 77.4, "volume": 1002041.0}, {"date": "2024-05-10", "close": 77.24, "volume": 695341.0}, {"date": "2024-05-13", "close": 76.96, "volume": 717407.0}, {"date": "2024-05-14", "close": 77.0, "volume": 716637.0}, {"date": "2024-05-15", "close": 77.54, "volume": 919578.0}, {"date": "2024-05-16", "close": 77.82, "volume": 492183.0}, {"date": "2024-05-17", "close": 78.44, "volume": 590926.0}, {"date": "2024-05-20", "close": 78.01, "volume": 486705.0}, {"date": "2024-05-21", "close": 78.62, "volume": 550736.0}, {"date": "2024-05-22", "close": 77.77, "volume": 684041.0}, {"date": "2024-05-23", "close": 76.48, "volume": 715948.0}, {"date": "2024-05-24", "close": 76.82, "volume": 430375.0}, {"date": "2024-05-28", "close": 76.48, "volume": 531065.0}, {"date": "2024-05-29", "close": 75.73, "volume": 604584.0}, {"date": "2024-05-30", "close": 77.02, "volume": 704076.0}, {"date": "2024-05-31", "close": 78.86, "volume": 824694.0}, {"date": "2024-06-03", "close": 76.92, "volume": 2645230.0}, {"date": "2024-06-04", "close": 78.0, "volume": 2744010.0}, {"date": "2024-06-05", "close": 77.15, "volume": 976024.0}, {"date": "2024-06-06", "close": 76.55, "volume": 1057505.0}, {"date": "2024-06-07", "close": 75.69, "volume": 780789.0}, {"date": "2024-06-10", "close": 75.82, "volume": 806491.0}, {"date": "2024-06-11", "close": 76.58, "volume": 1094918.0}, {"date": "2024-06-12", "close": 76.66, "volume": 1403263.0}, {"date": "2024-06-13", "close": 76.92, "volume": 1381475.0}, {"date": "2024-06-14", "close": 76.49, "volume": 1216170.0}, {"date": "2024-06-17", "close": 75.85, "volume": 787589.0}, {"date": "2024-06-18", "close": 74.74, "volume": 933374.0}, {"date": "2024-06-20", "close": 75.49, "volume": 881076.0}, {"date": "2024-06-21", "close": 74.61, "volume": 2108584.0}, {"date": "2024-06-24", "close": 75.73, "volume": 1057087.0}, {"date": "2024-06-25", "close": 75.22, "volume": 653859.0}, {"date": "2024-06-26", "close": 75.64, "volume": 785314.0}, {"date": "2024-06-27", "close": 75.94, "volume": 1139621.0}, {"date": "2024-06-28", "close": 76.38, "volume": 1861656.0}, {"date": "2024-07-01", "close": 75.72, "volume": 609559.0}, {"date": "2024-07-02", "close": 76.03, "volume": 736186.0}, {"date": "2024-07-03", "close": 75.52, "volume": 340996.0}, {"date": "2024-07-05", "close": 75.85, "volume": 1626686.0}, {"date": "2024-07-08", "close": 76.41, "volume": 1087137.0}, {"date": "2024-07-09", "close": 77.45, "volume": 939731.0}, {"date": "2024-07-10", "close": 78.49, "volume": 1183249.0}, {"date": "2024-07-11", "close": 80.01, "volume": 1010915.0}, {"date": "2024-07-12", "close": 80.25, "volume": 957100.0}, {"date": "2024-07-15", "close": 79.59, "volume": 975701.0}, {"date": "2024-07-16", "close": 80.55, "volume": 1077796.0}, {"date": "2024-07-17", "close": 82.37, "volume": 1120463.0}, {"date": "2024-07-18", "close": 82.07, "volume": 772548.0}, {"date": "2024-07-19", "close": 82.17, "volume": 695868.0}, {"date": "2024-07-22", "close": 82.47, "volume": 639474.0}, {"date": "2024-07-23", "close": 82.56, "volume": 664513.0}, {"date": "2024-07-24", "close": 83.51, "volume": 797879.0}, {"date": "2024-07-25", "close": 83.59, "volume": 933968.0}, {"date": "2024-07-26", "close": 84.71, "volume": 492949.0}, {"date": "2024-07-29", "close": 85.19, "volume": 658120.0}, {"date": "2024-07-30", "close": 85.45, "volume": 922789.0}, {"date": "2024-07-31", "close": 85.59, "volume": 1461969.0}, {"date": "2024-08-01", "close": 88.07, "volume": 1888099.0}, {"date": "2024-08-02", "close": 88.23, "volume": 1186154.0}, {"date": "2024-08-05", "close": 85.23, "volume": 1337831.0}, {"date": "2024-08-06", "close": 85.32, "volume": 806452.0}, {"date": "2024-08-07", "close": 85.33, "volume": 769384.0}, {"date": "2024-08-08", "close": 85.4, "volume": 974021.0}, {"date": "2024-08-09", "close": 86.0, "volume": 852805.0}, {"date": "2024-08-12", "close": 85.74, "volume": 657565.0}, {"date": "2024-08-13", "close": 86.07, "volume": 663090.0}, {"date": "2024-08-14", "close": 85.7, "volume": 436497.0}, {"date": "2024-08-15", "close": 85.95, "volume": 733121.0}, {"date": "2024-08-16", "close": 86.45, "volume": 749938.0}, {"date": "2024-08-19", "close": 87.02, "volume": 466319.0}, {"date": "2024-08-20", "close": 86.68, "volume": 586639.0}, {"date": "2024-08-21", "close": 87.23, "volume": 729686.0}, {"date": "2024-08-22", "close": 87.11, "volume": 478051.0}, {"date": "2024-08-23", "close": 87.06, "volume": 803605.0}, {"date": "2024-08-26", "close": 87.09, "volume": 790712.0}, {"date": "2024-08-27", "close": 86.41, "volume": 479785.0}, {"date": "2024-08-28", "close": 87.02, "volume": 645024.0}, {"date": "2024-08-29", "close": 87.15, "volume": 748486.0}, {"date": "2024-08-30", "close": 87.52, "volume": 736113.0}, {"date": "2024-09-03", "close": 88.3, "volume": 572452.0}, {"date": "2024-09-04", "close": 88.55, "volume": 1046709.0}, {"date": "2024-09-05", "close": 88.47, "volume": 1118049.0}, {"date": "2024-09-06", "close": 87.81, "volume": 804657.0}, {"date": "2024-09-09", "close": 89.48, "volume": 1384046.0}, {"date": "2024-09-10", "close": 89.67, "volume": 644448.0}, {"date": "2024-09-11", "close": 88.97, "volume": 755960.0}, {"date": "2024-09-12", "close": 89.22, "volume": 673733.0}, {"date": "2024-09-13", "close": 90.7, "volume": 606138.0}, {"date": "2024-09-16", "close": 91.32, "volume": 901953.0}, {"date": "2024-09-17", "close": 89.97, "volume": 1176085.0}, {"date": "2024-09-18", "close": 90.22, "volume": 993973.0}, {"date": "2024-09-19", "close": 89.02, "volume": 1038120.0}, {"date": "2024-09-20", "close": 90.28, "volume": 3167044.0}, {"date": "2024-09-23", "close": 90.2, "volume": 934669.0}, {"date": "2024-09-24", "close": 89.24, "volume": 807393.0}, {"date": "2024-09-25", "close": 88.95, "volume": 1299921.0}, {"date": "2024-09-26", "close": 88.45, "volume": 1170723.0}, {"date": "2024-09-27", "close": 88.27, "volume": 1761412.0}, {"date": "2024-09-30", "close": 88.59, "volume": 1622849.0}, {"date": "2024-10-01", "close": 90.51, "volume": 1813028.0}, {"date": "2024-10-02", "close": 89.83, "volume": 891864.0}, {"date": "2024-10-03", "close": 89.53, "volume": 1051285.0}, {"date": "2024-10-04", "close": 87.98, "volume": 1359628.0}, {"date": "2024-10-07", "close": 87.11, "volume": 755816.0}, {"date": "2024-10-08", "close": 86.69, "volume": 782979.0}, {"date": "2024-10-09", "close": 86.19, "volume": 673422.0}, {"date": "2024-10-10", "close": 85.52, "volume": 660297.0}, {"date": "2024-10-11", "close": 85.9, "volume": 840079.0}, {"date": "2024-10-14", "close": 86.53, "volume": 954408.0}, {"date": "2024-10-15", "close": 87.05, "volume": 1247713.0}, {"date": "2024-10-16", "close": 87.58, "volume": 1947742.0}, {"date": "2024-10-17", "close": 87.09, "volume": 1487236.0}, {"date": "2024-10-18", "close": 87.92, "volume": 2483155.0}, {"date": "2024-10-21", "close": 87.46, "volume": 1060148.0}, {"date": "2024-10-22", "close": 88.12, "volume": 1544453.0}, {"date": "2024-10-23", "close": 89.31, "volume": 1651368.0}, {"date": "2024-10-24", "close": 89.61, "volume": 1260840.0}, {"date": "2024-10-25", "close": 88.2, "volume": 767267.0}, {"date": "2024-10-28", "close": 88.23, "volume": 575093.0}, {"date": "2024-10-29", "close": 87.44, "volume": 948398.0}, {"date": "2024-10-30", "close": 87.53, "volume": 1646224.0}, {"date": "2024-10-31", "close": 87.81, "volume": 1216577.0}, {"date": "2024-11-01", "close": 85.83, "volume": 1116874.0}, {"date": "2024-11-04", "close": 85.71, "volume": 1422326.0}, {"date": "2024-11-05", "close": 86.71, "volume": 1334330.0}, {"date": "2024-11-06", "close": 90.1, "volume": 3210763.0}, {"date": "2024-11-07", "close": 89.22, "volume": 2071319.0}, {"date": "2024-11-08", "close": 91.81, "volume": 1873905.0}, {"date": "2024-11-11", "close": 91.91, "volume": 1424982.0}, {"date": "2024-11-12", "close": 90.92, "volume": 2234487.0}, {"date": "2024-11-13", "close": 91.22, "volume": 1335614.0}, {"date": "2024-11-14", "close": 90.86, "volume": 988592.0}, {"date": "2024-11-15", "close": 91.88, "volume": 3587423.0}, {"date": "2024-11-18", "close": 91.58, "volume": 1707025.0}, {"date": "2024-11-19", "close": 90.95, "volume": 1372021.0}, {"date": "2024-11-20", "close": 91.79, "volume": 1269162.0}, {"date": "2024-11-21", "close": 93.62, "volume": 1074228.0}, {"date": "2024-11-22", "close": 92.93, "volume": 1297474.0}, {"date": "2024-11-25", "close": 92.88, "volume": 1189561.0}, {"date": "2024-11-26", "close": 93.8, "volume": 1039248.0}, {"date": "2024-11-27", "close": 94.52, "volume": 1181283.0}, {"date": "2024-11-29", "close": 93.7, "volume": 507868.0}, {"date": "2024-12-02", "close": 92.42, "volume": 918831.0}, {"date": "2024-12-03", "close": 91.28, "volume": 1020839.0}, {"date": "2024-12-04", "close": 92.09, "volume": 1271337.0}, {"date": "2024-12-05", "close": 92.45, "volume": 891453.0}, {"date": "2024-12-06", "close": 91.59, "volume": 746651.0}, {"date": "2024-12-09", "close": 90.44, "volume": 1049701.0}, {"date": "2024-12-10", "close": 90.25, "volume": 1105511.0}, {"date": "2024-12-11", "close": 88.89, "volume": 962801.0}, {"date": "2024-12-12", "close": 88.71, "volume": 973813.0}, {"date": "2024-12-13", "close": 87.55, "volume": 1008616.0}, {"date": "2024-12-16", "close": 86.02, "volume": 1336948.0}, {"date": "2024-12-17", "close": 86.1, "volume": 1232054.0}, {"date": "2024-12-18", "close": 84.03, "volume": 1330671.0}, {"date": "2024-12-19", "close": 84.6, "volume": 1300565.0}, {"date": "2024-12-20", "close": 84.96, "volume": 1900565.0}, {"date": "2024-12-23", "close": 85.0, "volume": 1087831.0}, {"date": "2024-12-24", "close": 85.61, "volume": 359421.0}, {"date": "2024-12-26", "close": 85.44, "volume": 798089.0}, {"date": "2024-12-27", "close": 84.95, "volume": 642630.0}, {"date": "2024-12-30", "close": 84.8, "volume": 731267.0}, {"date": "2024-12-31", "close": 84.77, "volume": 599109.0}, {"date": "2025-01-02", "close": 84.31, "volume": 858963.0}, {"date": "2025-01-03", "close": 84.25, "volume": 770096.0}, {"date": "2025-01-06", "close": 83.09, "volume": 1636585.0}, {"date": "2025-01-07", "close": 83.2, "volume": 960426.0}, {"date": "2025-01-08", "close": 83.61, "volume": 978292.0}, {"date": "2025-01-10", "close": 81.76, "volume": 1256772.0}, {"date": "2025-01-13", "close": 82.54, "volume": 1047440.0}, {"date": "2025-01-14", "close": 83.24, "volume": 1110903.0}, {"date": "2025-01-15", "close": 84.41, "volume": 1069996.0}, {"date": "2025-01-16", "close": 86.44, "volume": 1229604.0}, {"date": "2025-01-17", "close": 86.64, "volume": 751159.0}, {"date": "2025-01-21", "close": 88.0, "volume": 1059190.0}, {"date": "2025-01-22", "close": 85.96, "volume": 1164426.0}, {"date": "2025-01-23", "close": 85.37, "volume": 1229875.0}, {"date": "2025-01-24", "close": 85.74, "volume": 1751708.0}, {"date": "2025-01-27", "close": 87.48, "volume": 1528539.0}, {"date": "2025-01-28", "close": 86.49, "volume": 914063.0}, {"date": "2025-01-29", "close": 85.9, "volume": 575967.0}, {"date": "2025-01-30", "close": 87.13, "volume": 593139.0}, {"date": "2025-01-31", "close": 86.96, "volume": 1137042.0}, {"date": "2025-02-03", "close": 86.82, "volume": 777540.0}, {"date": "2025-02-04", "close": 87.12, "volume": 1051441.0}, {"date": "2025-02-05", "close": 88.29, "volume": 929732.0}, {"date": "2025-02-06", "close": 87.75, "volume": 557808.0}, {"date": "2025-02-07", "close": 86.97, "volume": 1026407.0}, {"date": "2025-02-10", "close": 87.83, "volume": 698855.0}, {"date": "2025-02-11", "close": 89.16, "volume": 1032726.0}, {"date": "2025-02-12", "close": 89.01, "volume": 1187278.0}, {"date": "2025-02-13", "close": 89.35, "volume": 670755.0}, {"date": "2025-02-14", "close": 89.26, "volume": 1003110.0}, {"date": "2025-02-18", "close": 89.89, "volume": 933824.0}, {"date": "2025-02-19", "close": 90.4, "volume": 675260.0}, {"date": "2025-02-20", "close": 90.77, "volume": 733425.0}, {"date": "2025-02-21", "close": 91.58, "volume": 1148678.0}, {"date": "2025-02-24", "close": 92.11, "volume": 1194443.0}, {"date": "2025-02-25", "close": 93.16, "volume": 1444951.0}, {"date": "2025-02-26", "close": 91.64, "volume": 1279546.0}, {"date": "2025-02-27", "close": 90.86, "volume": 1119968.0}, {"date": "2025-02-28", "close": 92.54, "volume": 938189.0}, {"date": "2025-03-03", "close": 94.18, "volume": 1290818.0}, {"date": "2025-03-04", "close": 91.8, "volume": 1288899.0}, {"date": "2025-03-05", "close": 91.04, "volume": 1073404.0}, {"date": "2025-03-06", "close": 90.76, "volume": 902493.0}, {"date": "2025-03-07", "close": 91.99, "volume": 1131234.0}, {"date": "2025-03-10", "close": 92.12, "volume": 1321458.0}, {"date": "2025-03-11", "close": 90.97, "volume": 1350857.0}, {"date": "2025-03-12", "close": 91.23, "volume": 966379.0}, {"date": "2025-03-13", "close": 91.82, "volume": 917746.0}, {"date": "2025-03-14", "close": 93.71, "volume": 1134807.0}, {"date": "2025-03-17", "close": 94.26, "volume": 938646.0}, {"date": "2025-03-18", "close": 93.38, "volume": 1131743.0}, {"date": "2025-03-19", "close": 94.2, "volume": 1441780.0}, {"date": "2025-03-20", "close": 94.2, "volume": 1001334.0}, {"date": "2025-03-21", "close": 93.76, "volume": 2078638.0}, {"date": "2025-03-24", "close": 93.09, "volume": 1169345.0}, {"date": "2025-03-25", "close": 91.51, "volume": 1153706.0}, {"date": "2025-03-26", "close": 92.99, "volume": 967762.0}, {"date": "2025-03-27", "close": 93.02, "volume": 1044751.0}, {"date": "2025-03-28", "close": 94.17, "volume": 1537013.0}, {"date": "2025-03-31", "close": 95.25, "volume": 899886.0}, {"date": "2025-04-01", "close": 95.28, "volume": 865711.0}, {"date": "2025-04-02", "close": 95.43, "volume": 668886.0}, {"date": "2025-04-03", "close": 95.21, "volume": 1073601.0}, {"date": "2025-04-04", "close": 91.09, "volume": 1787373.0}, {"date": "2025-04-07", "close": 89.62, "volume": 2556999.0}, {"date": "2025-04-08", "close": 88.82, "volume": 1879501.0}, {"date": "2025-04-09", "close": 90.62, "volume": 1784398.0}, {"date": "2025-04-10", "close": 90.28, "volume": 1061139.0}, {"date": "2025-04-11", "close": 91.91, "volume": 1123858.0}, {"date": "2025-04-14", "close": 93.71, "volume": 1064413.0}, {"date": "2025-04-15", "close": 94.27, "volume": 1191556.0}, {"date": "2025-04-16", "close": 93.41, "volume": 1682868.0}, {"date": "2025-04-17", "close": 94.45, "volume": 2215855.0}, {"date": "2025-04-21", "close": 93.24, "volume": 1297336.0}, {"date": "2025-04-22", "close": 95.01, "volume": 2151819.0}, {"date": "2025-04-23", "close": 94.36, "volume": 1859815.0}, {"date": "2025-04-24", "close": 94.48, "volume": 1587619.0}, {"date": "2025-04-25", "close": 93.75, "volume": 956392.0}, {"date": "2025-04-28", "close": 94.59, "volume": 756545.0}, {"date": "2025-04-29", "close": 95.29, "volume": 856800.0}, {"date": "2025-04-30", "close": 95.18, "volume": 1080111.0}, {"date": "2025-05-01", "close": 93.41, "volume": 1726351.0}, {"date": "2025-05-02", "close": 94.32, "volume": 912213.0}, {"date": "2025-05-05", "close": 93.91, "volume": 1108179.0}, {"date": "2025-05-06", "close": 93.47, "volume": 2429680.0}, {"date": "2025-05-07", "close": 93.81, "volume": 1401157.0}, {"date": "2025-05-08", "close": 92.01, "volume": 1055726.0}, {"date": "2025-05-09", "close": 91.61, "volume": 927147.0}, {"date": "2025-05-12", "close": 90.07, "volume": 992421.0}, {"date": "2025-05-13", "close": 89.08, "volume": 1317739.0}, {"date": "2025-05-14", "close": 88.3, "volume": 1396109.0}, {"date": "2025-05-15", "close": 90.52, "volume": 1315159.0}, {"date": "2025-05-16", "close": 91.74, "volume": 1059190.0}, {"date": "2025-05-19", "close": 92.48, "volume": 1467339.0}, {"date": "2025-05-20", "close": 92.56, "volume": 733497.0}, {"date": "2025-05-21", "close": 91.1, "volume": 930765.0}, {"date": "2025-05-22", "close": 89.89, "volume": 976594.0}, {"date": "2025-05-23", "close": 90.75, "volume": 545931.0}, {"date": "2025-05-27", "close": 91.56, "volume": 884980.0}, {"date": "2025-05-28", "close": 90.11, "volume": 784901.0}, {"date": "2025-05-29", "close": 90.84, "volume": 620163.0}, {"date": "2025-05-30", "close": 91.23, "volume": 1045829.0}, {"date": "2025-06-02", "close": 90.84, "volume": 1187343.0}, {"date": "2025-06-03", "close": 90.4, "volume": 1056703.0}, {"date": "2025-06-04", "close": 89.54, "volume": 1089228.0}, {"date": "2025-06-05", "close": 89.39, "volume": 652423.0}, {"date": "2025-06-06", "close": 89.09, "volume": 781701.0}, {"date": "2025-06-09", "close": 89.41, "volume": 1647367.0}, {"date": "2025-06-10", "close": 89.66, "volume": 1145578.0}, {"date": "2025-06-11", "close": 89.21, "volume": 1197694.0}, {"date": "2025-06-12", "close": 90.7, "volume": 1237687.0}, {"date": "2025-06-13", "close": 89.97, "volume": 1024135.0}, {"date": "2025-06-16", "close": 88.92, "volume": 1353395.0}, {"date": "2025-06-17", "close": 88.84, "volume": 1068225.0}, {"date": "2025-06-18", "close": 88.51, "volume": 1497599.0}, {"date": "2025-06-20", "close": 88.57, "volume": 3211207.0}, {"date": "2025-06-23", "close": 89.65, "volume": 1082428.0}, {"date": "2025-06-24", "close": 90.17, "volume": 950642.0}, {"date": "2025-06-25", "close": 88.74, "volume": 1289606.0}, {"date": "2025-06-26", "close": 88.97, "volume": 1096370.0}, {"date": "2025-06-27", "close": 88.55, "volume": 1879081.0}, {"date": "2025-06-30", "close": 89.47, "volume": 1766068.0}, {"date": "2025-07-01", "close": 90.84, "volume": 1738919.0}, {"date": "2025-07-02", "close": 90.17, "volume": 1226798.0}, {"date": "2025-07-03", "close": 90.42, "volume": 757636.0}, {"date": "2025-07-07", "close": 90.1, "volume": 1060019.0}, {"date": "2025-07-08", "close": 89.62, "volume": 883191.0}, {"date": "2025-07-09", "close": 89.96, "volume": 623039.0}, {"date": "2025-07-10", "close": 91.34, "volume": 1085819.0}, {"date": "2025-07-11", "close": 91.04, "volume": 731717.0}, {"date": "2025-07-14", "close": 91.28, "volume": 793679.0}, {"date": "2025-07-15", "close": 90.01, "volume": 1251800.0}, {"date": "2025-07-16", "close": 90.91, "volume": 757631.0}, {"date": "2025-07-17", "close": 91.55, "volume": 799378.0}, {"date": "2025-07-18", "close": 92.51, "volume": 1015958.0}, {"date": "2025-07-21", "close": 93.15, "volume": 918787.0}, {"date": "2025-07-22", "close": 94.45, "volume": 1097889.0}, {"date": "2025-07-23", "close": 93.1, "volume": 1762890.0}, {"date": "2025-07-24", "close": 91.86, "volume": 1406198.0}, {"date": "2025-07-25", "close": 90.91, "volume": 1760794.0}, {"date": "2025-07-28", "close": 88.69, "volume": 1498250.0}, {"date": "2025-07-29", "close": 89.87, "volume": 1352496.0}, {"date": "2025-07-30", "close": 89.5, "volume": 807285.0}, {"date": "2025-07-31", "close": 90.62, "volume": 1405551.0}, {"date": "2025-08-01", "close": 90.68, "volume": 1188539.0}, {"date": "2025-08-04", "close": 92.24, "volume": 1103197.0}, {"date": "2025-08-05", "close": 92.34, "volume": 1498972.0}, {"date": "2025-08-06", "close": 92.56, "volume": 1750270.0}, {"date": "2025-08-07", "close": 93.78, "volume": 1233157.0}, {"date": "2025-08-08", "close": 92.62, "volume": 1014063.0}, {"date": "2025-08-11", "close": 92.48, "volume": 698363.0}, {"date": "2025-08-12", "close": 92.45, "volume": 733315.0}, {"date": "2025-08-13", "close": 93.06, "volume": 1494146.0}, {"date": "2025-08-14", "close": 91.91, "volume": 1430459.0}, {"date": "2025-08-15", "close": 91.34, "volume": 1463127.0}, {"date": "2025-08-18", "close": 90.33, "volume": 958683.0}, {"date": "2025-08-19", "close": 92.07, "volume": 470270.0}, {"date": "2025-08-20", "close": 92.31, "volume": 1067754.0}, {"date": "2025-08-21", "close": 91.16, "volume": 865840.0}, {"date": "2025-08-22", "close": 91.35, "volume": 959954.0}, {"date": "2025-08-25", "close": 89.98, "volume": 783492.0}, {"date": "2025-08-26", "close": 89.96, "volume": 816281.0}, {"date": "2025-08-27", "close": 90.43, "volume": 1096578.0}, {"date": "2025-08-28", "close": 89.32, "volume": 1110208.0}, {"date": "2025-08-29", "close": 89.36, "volume": 784263.0}, {"date": "2025-09-02", "close": 88.8, "volume": 871497.0}, {"date": "2025-09-03", "close": 88.73, "volume": 720892.0}, {"date": "2025-09-04", "close": 89.28, "volume": 805543.0}, {"date": "2025-09-05", "close": 89.0, "volume": 567462.0}, {"date": "2025-09-08", "close": 87.84, "volume": 862857.0}, {"date": "2025-09-09", "close": 87.38, "volume": 1835526.0}, {"date": "2025-09-10", "close": 87.62, "volume": 828550.0}, {"date": "2025-09-11", "close": 88.37, "volume": 955515.0}, {"date": "2025-09-12", "close": 88.19, "volume": 758982.0}, {"date": "2025-09-15", "close": 87.42, "volume": 849114.0}, {"date": "2025-09-16", "close": 85.9, "volume": 918662.0}, {"date": "2025-09-17", "close": 86.11, "volume": 874223.0}, {"date": "2025-09-18", "close": 85.87, "volume": 995514.0}, {"date": "2025-09-19", "close": 86.52, "volume": 1529204.0}, {"date": "2025-09-22", "close": 86.26, "volume": 640223.0}, {"date": "2025-09-23", "close": 87.09, "volume": 731912.0}, {"date": "2025-09-24", "close": 87.14, "volume": 875282.0}, {"date": "2025-09-25", "close": 86.08, "volume": 1054503.0}, {"date": "2025-09-26", "close": 86.76, "volume": 1657001.0}, {"date": "2025-09-29", "close": 87.65, "volume": 1257278.0}, {"date": "2025-09-30", "close": 89.66, "volume": 1590011.0}, {"date": "2025-10-01", "close": 88.18, "volume": 958439.0}, {"date": "2025-10-02", "close": 87.89, "volume": 1120431.0}, {"date": "2025-10-03", "close": 90.18, "volume": 1052224.0}, {"date": "2025-10-06", "close": 90.82, "volume": 1340031.0}, {"date": "2025-10-07", "close": 91.98, "volume": 1237877.0}, {"date": "2025-10-08", "close": 91.95, "volume": 1373743.0}, {"date": "2025-10-09", "close": 91.59, "volume": 698244.0}, {"date": "2025-10-10", "close": 92.41, "volume": 616131.0}, {"date": "2025-10-13", "close": 92.13, "volume": 639457.0}, {"date": "2025-10-14", "close": 93.45, "volume": 906359.0}, {"date": "2025-10-15", "close": 93.71, "volume": 1184020.0}, {"date": "2025-10-16", "close": 93.0, "volume": 1128593.0}, {"date": "2025-10-17", "close": 93.15, "volume": 747364.0}, {"date": "2025-10-20", "close": 92.73, "volume": 1397735.0}, {"date": "2025-10-21", "close": 92.23, "volume": 1313043.0}, {"date": "2025-10-22", "close": 92.62, "volume": 1124435.0}, {"date": "2025-10-23", "close": 92.56, "volume": 1508772.0}, {"date": "2025-10-24", "close": 92.12, "volume": 784218.0}, {"date": "2025-10-27", "close": 91.8, "volume": 833875.0}, {"date": "2025-10-28", "close": 90.68, "volume": 1114085.0}, {"date": "2025-10-29", "close": 89.12, "volume": 1931840.0}, {"date": "2025-10-30", "close": 89.55, "volume": 1265514.0}, {"date": "2025-10-31", "close": 88.52, "volume": 1969160.0}, {"date": "2025-11-03", "close": 89.45, "volume": 2387206.0}, {"date": "2025-11-04", "close": 89.36, "volume": 1994141.0}, {"date": "2025-11-05", "close": 88.46, "volume": 1510824.0}, {"date": "2025-11-06", "close": 87.64, "volume": 968149.0}, {"date": "2025-11-07", "close": 87.97, "volume": 1498617.0}, {"date": "2025-11-10", "close": 87.71, "volume": 1849816.0}, {"date": "2025-11-11", "close": 88.77, "volume": 1880768.0}, {"date": "2025-11-12", "close": 88.98, "volume": 1193836.0}, {"date": "2025-11-13", "close": 88.82, "volume": 2129218.0}, {"date": "2025-11-14", "close": 88.39, "volume": 1524907.0}, {"date": "2025-11-17", "close": 89.16, "volume": 1742727.0}, {"date": "2025-11-18", "close": 89.38, "volume": 1160800.0}, {"date": "2025-11-19", "close": 88.72, "volume": 1427857.0}, {"date": "2025-11-20", "close": 89.34, "volume": 1326519.0}, {"date": "2025-11-21", "close": 89.15, "volume": 1884652.0}, {"date": "2025-11-24", "close": 89.44, "volume": 1972649.0}, {"date": "2025-11-25", "close": 89.5, "volume": 901191.0}, {"date": "2025-11-26", "close": 90.59, "volume": 706954.0}, {"date": "2025-11-28", "close": 90.86, "volume": 326946.0}, {"date": "2025-12-01", "close": 89.32, "volume": 968258.0}, {"date": "2025-12-02", "close": 88.54, "volume": 1197985.0}, {"date": "2025-12-03", "close": 88.62, "volume": 1098350.0}, {"date": "2025-12-04", "close": 88.08, "volume": 1671630.0}, {"date": "2025-12-05", "close": 88.17, "volume": 1201695.0}, {"date": "2025-12-08", "close": 87.32, "volume": 1547056.0}, {"date": "2025-12-09", "close": 87.0, "volume": 1111131.0}, {"date": "2025-12-10", "close": 86.55, "volume": 1083998.0}, {"date": "2025-12-11", "close": 86.75, "volume": 866273.0}, {"date": "2025-12-12", "close": 87.81, "volume": 1188803.0}, {"date": "2025-12-15", "close": 88.37, "volume": 1118082.0}, {"date": "2025-12-16", "close": 87.82, "volume": 899963.0}, {"date": "2025-12-17", "close": 88.91, "volume": 1440936.0}, {"date": "2025-12-18", "close": 88.55, "volume": 1710064.0}, {"date": "2025-12-19", "close": 87.3, "volume": 2381149.0}, {"date": "2025-12-22", "close": 87.69, "volume": 908727.0}, {"date": "2025-12-23", "close": 88.03, "volume": 905100.0}, {"date": "2025-12-24", "close": 88.36, "volume": 306100.0}, {"date": "2025-12-26", "close": 88.4, "volume": 462413.0}, {"date": "2025-12-29", "close": 88.87, "volume": 1293049.0}, {"date": "2025-12-30", "close": 89.26, "volume": 826253.0}, {"date": "2025-12-31", "close": 88.7, "volume": 661387.0}, {"date": "2026-01-02", "close": 88.14, "volume": 1033354.0}, {"date": "2026-01-05", "close": 87.7, "volume": 1337202.0}, {"date": "2026-01-06", "close": 89.25, "volume": 980648.0}, {"date": "2026-01-07", "close": 87.4, "volume": 784800.0}, {"date": "2026-01-08", "close": 89.32, "volume": 1533293.0}, {"date": "2026-01-09", "close": 89.07, "volume": 1430698.0}, {"date": "2026-01-12", "close": 89.66, "volume": 1452250.0}, {"date": "2026-01-13", "close": 91.11, "volume": 1302013.0}, {"date": "2026-01-14", "close": 92.3, "volume": 1880300.0}, {"date": "2026-01-15", "close": 92.69, "volume": 1529629.0}, {"date": "2026-01-16", "close": 93.71, "volume": 1490828.0}, {"date": "2026-01-20", "close": 92.95, "volume": 1103555.0}, {"date": "2026-01-21", "close": 93.45, "volume": 940900.0}, {"date": "2026-01-22", "close": 92.42, "volume": 1685397.0}, {"date": "2026-01-23", "close": 92.17, "volume": 2212889.0}, {"date": "2026-01-26", "close": 92.94, "volume": 1083312.0}, {"date": "2026-01-27", "close": 94.76, "volume": 939269.0}, {"date": "2026-01-28", "close": 93.68, "volume": 1163284.0}, {"date": "2026-01-29", "close": 93.04, "volume": 1029174.0}, {"date": "2026-01-30", "close": 93.56, "volume": 1295235.0}, {"date": "2026-02-02", "close": 91.7, "volume": 1060969.0}, {"date": "2026-02-03", "close": 93.63, "volume": 931133.0}, {"date": "2026-02-04", "close": 94.0, "volume": 1044345.0}, {"date": "2026-02-05", "close": 94.59, "volume": 860719.0}, {"date": "2026-02-06", "close": 93.52, "volume": 1214066.0}, {"date": "2026-02-09", "close": 93.11, "volume": 786179.0}, {"date": "2026-02-10", "close": 95.2, "volume": 2345603.0}, {"date": "2026-02-11", "close": 96.02, "volume": 981021.0}, {"date": "2026-02-12", "close": 97.32, "volume": 1153766.0}, {"date": "2026-02-13", "close": 99.39, "volume": 1625075.0}, {"date": "2026-02-17", "close": 98.89, "volume": 1821715.0}, {"date": "2026-02-18", "close": 97.55, "volume": 1435560.0}, {"date": "2026-02-19", "close": 98.41, "volume": 1048644.0}, {"date": "2026-02-20", "close": 98.34, "volume": 1192827.0}, {"date": "2026-02-23", "close": 99.6, "volume": 905116.0}, {"date": "2026-02-24", "close": 100.05, "volume": 1980160.0}, {"date": "2026-02-25", "close": 99.79, "volume": 1948074.0}, {"date": "2026-02-26", "close": 99.54, "volume": 2354586.0}, {"date": "2026-02-27", "close": 100.3, "volume": 1527954.0}, {"date": "2026-03-02", "close": 100.53, "volume": 1269907.0}, {"date": "2026-03-03", "close": 102.0, "volume": 2098622.0}, {"date": "2026-03-04", "close": 102.99, "volume": 1513471.0}, {"date": "2026-03-05", "close": 101.78, "volume": 1423920.0}, {"date": "2026-03-06", "close": 102.44, "volume": 1681928.0}, {"date": "2026-03-09", "close": 101.28, "volume": 1354291.0}, {"date": "2026-03-10", "close": 100.96, "volume": 1903027.0}, {"date": "2026-03-11", "close": 100.61, "volume": 1267401.0}, {"date": "2026-03-12", "close": 101.48, "volume": 1111552.0}, {"date": "2026-03-13", "close": 102.91, "volume": 1194656.0}, {"date": "2026-03-16", "close": 103.08, "volume": 934950.0}, {"date": "2026-03-17", "close": 102.6, "volume": 908197.0}, {"date": "2026-03-18", "close": 100.92, "volume": 1271828.0}, {"date": "2026-03-19", "close": 100.07, "volume": 938939.0}, {"date": "2026-03-20", "close": 97.27, "volume": 2453720.0}, {"date": "2026-03-23", "close": 97.57, "volume": 1027732.0}, {"date": "2026-03-24", "close": 97.92, "volume": 929804.0}, {"date": "2026-03-25", "close": 97.7, "volume": 1241561.0}, {"date": "2026-03-26", "close": 98.56, "volume": 1298265.0}, {"date": "2026-03-27", "close": 99.69, "volume": 1600802.0}, {"date": "2026-03-30", "close": 100.55, "volume": 969435.0}, {"date": "2026-03-31", "close": 100.75, "volume": 1091241.0}, {"date": "2026-04-01", "close": 101.53, "volume": 1062339.0}, {"date": "2026-04-02", "close": 102.7, "volume": 771480.0}, {"date": "2026-04-06", "close": 102.47, "volume": 796038.0}, {"date": "2026-04-07", "close": 102.28, "volume": 649095.0}, {"date": "2026-04-08", "close": 103.12, "volume": 921758.0}, {"date": "2026-04-09", "close": 104.45, "volume": 735526.0}, {"date": "2026-04-10", "close": 103.59, "volume": 862503.0}, {"date": "2026-04-13", "close": 102.63, "volume": 788448.0}, {"date": "2026-04-14", "close": 102.69, "volume": 1150474.0}, {"date": "2026-04-15", "close": 102.8, "volume": 1244535.0}, {"date": "2026-04-16", "close": 104.17, "volume": 1322526.0}, {"date": "2026-04-17", "close": 104.04, "volume": 1236940.0}, {"date": "2026-04-20", "close": 102.95, "volume": 828765.0}, {"date": "2026-04-21", "close": 100.98, "volume": 1072141.0}, {"date": "2026-04-22", "close": 100.8, "volume": 1018115.0}, {"date": "2026-04-23", "close": 103.45, "volume": 976060.0}, {"date": "2026-04-24", "close": 102.3, "volume": 765371.0}, {"date": "2026-04-27", "close": 102.4, "volume": 974475.0}, {"date": "2026-04-28", "close": 103.12, "volume": 1147072.0}, {"date": "2026-04-29", "close": 101.67, "volume": 1062159.0}, {"date": "2026-04-30", "close": 103.72, "volume": 1110484.0}, {"date": "2026-05-01", "close": 103.54, "volume": 1555508.0}, {"date": "2026-05-04", "close": 101.82, "volume": 1763823.0}, {"date": "2026-05-05", "close": 101.3, "volume": 1393691.0}, {"date": "2026-05-06", "close": 100.17, "volume": 1125897.0}, {"date": "2026-05-07", "close": 99.53, "volume": 1464843.0}, {"date": "2026-05-08", "close": 99.25, "volume": 1425707.0}, {"date": "2026-05-11", "close": 99.71, "volume": 1732461.0}, {"date": "2026-05-12", "close": 99.83, "volume": 1169706.0}, {"date": "2026-05-13", "close": 99.08, "volume": 1358051.0}, {"date": "2026-05-14", "close": 99.77, "volume": 736800.0}, {"date": "2026-05-15", "close": 98.4, "volume": 1422133.0}, {"date": "2026-05-18", "close": 99.76, "volume": 2032472.0}, {"date": "2026-05-19", "close": 101.5, "volume": 1400813.0}, {"date": "2026-05-20", "close": 101.93, "volume": 988439.0}, {"date": "2026-05-21", "close": 101.84, "volume": 1182372.0}, {"date": "2026-05-22", "close": 102.94, "volume": 948150.0}, {"date": "2026-05-26", "close": 102.83, "volume": 873192.0}, {"date": "2026-05-27", "close": 102.8, "volume": 682587.0}, {"date": "2026-05-28", "close": 100.85, "volume": 978727.0}, {"date": "2026-05-29", "close": 99.74, "volume": 1097239.0}, {"date": "2026-06-01", "close": 97.48, "volume": 904909.0}, {"date": "2026-06-02", "close": 98.82, "volume": 848645.0}, {"date": "2026-06-03", "close": 99.39, "volume": 1933050.0}, {"date": "2026-06-04", "close": 100.48, "volume": 1091643.0}, {"date": "2026-06-05", "close": 103.06, "volume": 1517915.0}, {"date": "2026-06-08", "close": 101.29, "volume": 1875498.0}, {"date": "2026-06-09", "close": 102.65, "volume": 1712589.0}, {"date": "2026-06-10", "close": 103.1, "volume": 1299853.0}, {"date": "2026-06-11", "close": 102.4, "volume": 1191458.0}, {"date": "2026-06-12", "close": 103.44, "volume": 717983.0}, {"date": "2026-06-15", "close": 103.27, "volume": 953679.0}, {"date": "2026-06-16", "close": 103.85, "volume": 966149.0}, {"date": "2026-06-17", "close": 102.38, "volume": 1041231.0}, {"date": "2026-06-18", "close": 102.32, "volume": 1748502.0}, {"date": "2026-06-22", "close": 102.43, "volume": 1460674.0}, {"date": "2026-06-23", "close": 104.05, "volume": 1348059.0}, {"date": "2026-06-24", "close": 105.37, "volume": 1298867.0}, {"date": "2026-06-25", "close": 107.28, "volume": 1510375.0}, {"date": "2026-06-26", "close": 108.08, "volume": 2350486.0}, {"date": "2026-06-29", "close": 107.86, "volume": 1382788.0}, {"date": "2026-06-30", "close": 107.0, "volume": 1273440.0}, {"date": "2026-07-01", "close": 106.3, "volume": 1089031.0}, {"date": "2026-07-02", "close": 109.37, "volume": 1144379.0}, {"date": "2026-07-06", "close": 106.91, "volume": 1083131.0}, {"date": "2026-07-07", "close": 108.61, "volume": 1198524.0}, {"date": "2026-07-08", "close": 107.82, "volume": 1088381.0}, {"date": "2026-07-09", "close": 106.75, "volume": 1018738.0}, {"date": "2026-07-10", "close": 108.12, "volume": 906623.0}, {"date": "2026-07-13", "close": 108.63, "volume": 613650.0}, {"date": "2026-07-14", "close": 109.0, "volume": 754421.0}, {"date": "2026-07-15", "close": 107.07, "volume": 689061.0}, {"date": "2026-07-16", "close": 109.29, "volume": 1095449.0}, {"date": "2026-07-17", "close": 107.73, "volume": 1377594.0}, {"date": "2026-07-20", "close": 106.3, "volume": 985525.0}, {"date": "2026-07-21", "close": 105.65, "volume": 1242603.0}, {"date": "2026-07-22", "close": 106.3, "volume": 1497882.0}, {"date": "2026-07-23", "close": 105.43, "volume": 2163070.0}, {"date": "2026-07-24", "close": 106.06, "volume": 1126964.0}, {"date": "2026-07-27", "close": 105.38, "volume": 1102641.0}, {"date": "2026-07-28", "close": 105.33, "volume": 1619116.0}, {"date": "2026-07-29", "close": 102.28, "volume": 1903168.0}, {"date": "2026-07-30", "close": 101.32, "volume": 1141015.0}, {"date": "2026-07-31", "close": 100.99, "volume": 1687157.0}, {"date": "2026-08-03", "close": 100.81, "volume": 1571282.0}, {"date": "2026-08-04", "close": 101.45, "volume": 1566241.0}, {"date": "2026-08-05", "close": 101.5, "volume": 1184516.0}, {"date": "2026-08-06", "close": 100.82, "volume": 1297064.0}, {"date": "2026-08-07", "close": 101.03, "volume": 1010029.0}, {"date": "2026-08-10", "close": 99.23, "volume": 1175538.0}, {"date": "2026-08-11", "close": 100.04, "volume": 821948.0}, {"date": "2026-08-12", "close": 100.4, "volume": 879855.0}, {"date": "2026-08-13", "close": 100.72, "volume": 1165981.0}, {"date": "2026-08-14", "close": 101.48, "volume": 686128.0}], "refreshing": true}