{"ticker": "SWKS", "overview": {"cik": "4127", "ticker": "SWKS", "name": "SKYWORKS SOLUTIONS, INC.", "industry": "Semiconductors & Related Devices", "country": "United States", "sic": "3674", "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001140842-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417222", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417219", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417218", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-416992", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-416989", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-416984", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-416981", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-416976", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001104659-26-114359", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002332", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-06", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000156", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001104659-26-113538", "price_sensitive": true}, {"form": "425", "date": "2026-10-01", "title": "Form 425", "accession": "0001104659-26-112466", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001104659-26-112130", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112129", "price_sensitive": true}, {"form": "425", "date": "2026-09-28", "title": "Form 425", "accession": "0001104659-26-111071", "price_sensitive": false}, {"form": "425", "date": "2026-09-21", "title": "Form 425", "accession": "0001104659-26-109004", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107167", "price_sensitive": false}, {"form": "425", "date": "2026-09-11", "title": "Form 425", "accession": "0001104659-26-106992", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001976916-26-000003", "price_sensitive": false}, {"form": "425", "date": "2026-09-02", "title": "Form 425", "accession": "0001104659-26-104396", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001104659-26-104395", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000530", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001104659-26-093358", "price_sensitive": false}]}, "description": "SKYWORKS SOLUTIONS, INC. trades as SWKS on the NASDAQ and is registered in the United States, classified under Semiconductors & Related Devices (SIC 3674). Privy Trades holds 34 insider filings for the company. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SWKS", "has_prices": true, "as_of": "2026-08-07", "last": 70.62, "prev_close": 66.84, "change": 3.780000000000001, "change_pct": 0.05655296229802515, "session_volume": 3503276.0, "vwap_5": 66.13056036290064, "vwap_20": 62.0297696756009, "vwap_60": 68.21338215032564, "vwap_250": 66.31461401088356, "high_52w": 83.42, "low_52w": 52.5, "avg_volume_20": 5845253.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001098", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. moves to a 5.25% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0002100121-26-001098-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0002012383-26-003848", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003848-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9576}, {"id": "0001676204-26-000002", "src": "INSIDERS", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Chris Koopmans", "who_key": "Koopmans Chris", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SWKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1676204/000167620426000002/0001676204-26-000002-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "0001222781-26-000004", "src": "INSIDERS", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Richard L. Clemmer", "who_key": "CLEMMER RICHARD L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SWKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222781/000122278126000004/0001222781-26-000004-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "0001140842-26-000006", "src": "INSIDERS", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "Director files routine paperwork on SWKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140842/000114084226000006/0001140842-26-000006-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31176}, {"id": "0001976916-26-000003", "src": "INSIDERS", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Philip Matthew Carter", "who_key": "Carter Philip Matthew", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 380367.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "CFO files routine paperwork on SWKS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1976916/000197691626000003/0001976916-26-000003-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80136}, {"id": "13DG-0000080255-26-000530", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 7.8% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000530-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000093751-26-000290", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. takes a 5.6% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0000093751-26-000290-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "13DG-0002100119-26-001075", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. takes a 7.37% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0002100119-26-001075-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000688", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. crosses 5% of SWKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0002100121-26-000688-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-385", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong files a buy in SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "13DG-0000102909-26-002322", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. adjusts its stake in SWKS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0000102909-26-002322-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}, {"id": "HOUSE-2026-20034144-T63", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "treet Trust > Bank of America\nSkyworks Solutions, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros offloads SWKS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382536}, {"id": "HOUSE-2026-20033983-T115", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "treet Trust > Bank of America\nSkyworks Solutions, Inc. - Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds SWKS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428616}, {"id": "SENATE-0fb45fec86dd4450a5932137fb0c5b39-1", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc. - Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman sells SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb45fec-86dd-4450-a593-2137fb0c5b39/", "trade_date": "2024-11-20", "timestamp": "2024-11-20", "mins": 1026216}, {"id": "SENATE-0a25588da3f84ed6971a706097f78e3a-30", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308456}, {"id": "SENATE-b5272e540ad8462c97f59af1ea47b1f1-30", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/", "trade_date": "2024-05-08", "timestamp": "2024-05-08", "mins": 1308456}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-20", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc. - Common Stock Option Type: Put Strike price: $100.00 Expires: 11/15/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys SWKS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-29", "timestamp": "2024-04-29", "mins": 1321416}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-25", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc. - Common Stock Option Type: Put Strike price: $100.00 Expires: 11/15/2024", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps SWKS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355976}, {"id": "SENATE-dda61a6482ed4cc887e7ef1d256c6565-28", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/", "trade_date": "2024-04-05", "timestamp": "2024-04-05", "mins": 1355976}, {"id": "SENATE-25e0814a7ea941b796e69c59fbc8c0e3-35", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc. - Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/", "trade_date": "2023-10-17", "timestamp": "2023-10-17", "mins": 1602216}, {"id": "SENATE-50f3a11fb1224eea9fd2f72ed02ade96-3", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/", "trade_date": "2023-08-29", "timestamp": "2023-08-29", "mins": 1672776}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-52", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc.", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville buys SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944296}, {"id": "SENATE-6697156a918e4db586f3bf7abe42c239-18", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SWKS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130056}, {"id": "SENATE-35aec3a860a74f06bae33b202949e5e5-18", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SWKS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/", "trade_date": "2020-11-20", "timestamp": "2020-11-20", "mins": 3130056}, {"id": "SENATE-66e04e1d0b8e4619bfa46ff7b2ee8160-14", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323016}, {"id": "SENATE-5345c140beaa43faaf51d269c1ef9eff-14", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper sells SWKS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/", "trade_date": "2020-07-09", "timestamp": "2020-07-09", "mins": 3323016}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-4", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SWKS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446856}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-4", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SWKS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446856}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-44", "src": "CONGRESS", "ticker": "SWKS", "cik": "", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "Skyworks Solutions, Inc.", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper adds SWKS to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464136}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001098", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. moves to a 5.25% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0002100121-26-001098-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5256}, {"id": "13DG-0002012383-26-003848", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "BlackRock, Inc. moves to a 7% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003848-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9576}, {"id": "13DG-0000080255-26-000530", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Price T ROWE Associates Inc /MD/", "who_key": "PRICE T ROWE ASSOCIATES INC /MD/", "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": "Semiconductors & Related Devices", "country": "United States", "headline": "PRICE T ROWE ASSOCIATES INC /MD/ takes a 7.8% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/80255/0000080255-26-000530-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116136}, {"id": "13DG-0000093751-26-000290", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. takes a 5.6% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0000093751-26-000290-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251496}, {"id": "13DG-0002100119-26-001075", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. takes a 7.37% passive stake in SWKS", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0002100119-26-001075-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268776}, {"id": "13DG-0002100121-26-000688", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. crosses 5% of SWKS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0002100121-26-000688-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270216}, {"id": "13DG-0000102909-26-002322", "src": "13DG", "ticker": "SWKS", "cik": "4127", "company": "SKYWORKS SOLUTIONS, INC.", "company_raw": "SKYWORKS SOLUTIONS, INC.", "who": "Skyworks Solutions, Inc.", "who_key": "SKYWORKS SOLUTIONS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Semiconductors & Related Devices", "country": "United States", "headline": "SKYWORKS SOLUTIONS, INC. adjusts its stake in SWKS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/4127/0000102909-26-002322-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317736}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Skyworks Solutions, Inc. - Common Stock", "new_value": "SKYWORKS SOLUTIONS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000004127", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000004127", "applied": 1, "detected_at": "2026-10-28T01:44:36.597226"}]}, "key_people": [{"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 17003.0, "sold": 18004.0, "net": -1001.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}, {"action": "SELL", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b5272e54-0ad8-462c-97f5-9af1ea47b1f1/"}, {"action": "BUY", "amount": 15001.0, "date": "2024-04-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 15001.0, "date": "2024-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/dda61a64-82ed-4cc8-87e7-ef1d256c6565/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/25e0814a-7ea9-41b7-96e6-9c59fbc8c0e3/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0a25588d-a3f8-4ed6-971a-706097f78e3a/"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 9009.0, "sold": 3003.0, "net": 6006.0, "trades": 12, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-08-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6697156a-918e-4db5-86f3-bf7abe42c239/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/35aec3a8-60a7-4f06-bae3-3b202949e5e5/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/66e04e1d-0b8e-4619-bfa4-6ff7b2ee8160/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-07-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5345c140-beaa-43fa-af51-d269c1ef9eff/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}, {"action": "BUY", "amount": 1001.0, "date": "2020-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6beec58d-0b48-4346-9d9e-2f4cb6e88264/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a076a67-a796-4c09-91e7-c0d1aa0302a4/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ee11f53b-a3b1-4824-a16c-d3a98f090527/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-08-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/50f3a11f-b122-4eea-9fd2-f72ed02ade96/"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-01-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb45fec-86dd-4450-a593-2137fb0c5b39/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-11-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0fb45fec-86dd-4450-a593-2137fb0c5b39/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001140842-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417222", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417219", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-417218", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-416992", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-416989", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001193125-26-416984", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-416981", "price_sensitive": false}, {"form": "3", "date": "2026-10-07", "title": "Initial insider holdings", "accession": "0001193125-26-416976", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "FORM 8-K", "accession": "0001104659-26-114359", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002332", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-06", "title": "Form SCHEDULE 13G", "accession": "0001422849-26-000156", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "FORM 8-K", "accession": "0001104659-26-113538", "price_sensitive": true}, {"form": "425", "date": "2026-10-01", "title": "Form 425", "accession": "0001104659-26-112466", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "Form 425", "accession": "0001104659-26-112130", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001104659-26-112129", "price_sensitive": true}, {"form": "425", "date": "2026-09-28", "title": "Form 425", "accession": "0001104659-26-111071", "price_sensitive": false}, {"form": "425", "date": "2026-09-21", "title": "Form 425", "accession": "0001104659-26-109004", "price_sensitive": false}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001104659-26-107167", "price_sensitive": false}, {"form": "425", "date": "2026-09-11", "title": "Form 425", "accession": "0001104659-26-106992", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0001976916-26-000003", "price_sensitive": false}, {"form": "425", "date": "2026-09-02", "title": "Form 425", "accession": "0001104659-26-104396", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "FORM 8-K", "accession": "0001104659-26-104395", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000530", "price_sensitive": false}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001104659-26-093358", "price_sensitive": false}], "performance": {"ticker": "SWKS", "has_prices": true, "summary": {"n": 14, "avg": -0.23255941574306946, "win_rate": 0.14285714285714285, "best": 0.3163094128611371, "worst": -0.6061788980593352, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 53.65, "return": 0.3163094128611371}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 60.17, "return": 0.17367458866544794}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2024-04-29", "score": 0.0, "ref_price": 107.86, "return": -0.345262377155572}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2024-04-05", "score": 0.0, "ref_price": 105.48, "return": -0.33048919226393625}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 179.32, "return": -0.6061788980593352}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 140.39, "return": -0.4969727188546192}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 140.39, "return": -0.4969727188546192}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 95.69, "return": -0.2619918486780227}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-14", "score": 0.0, "ref_price": 95.69, "return": -0.2619918486780227}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 83.37, "return": -0.15293270960777258}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-04-02", "score": 0.0, "ref_price": 83.37, "return": -0.15293270960777258}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-27", "score": 0.0, "ref_price": 87.09, "return": -0.189114708921805}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-04-17", "score": 0.0, "ref_price": 91.18, "return": -0.22548804562404037}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2019-04-17", "score": 0.0, "ref_price": 91.18, "return": -0.22548804562404037}]}, "price_series": [{"date": "2016-08-08", "close": 65.94, "volume": 1236290.0}, {"date": "2016-08-09", "close": 67.0, "volume": 1725275.0}, {"date": "2016-08-10", "close": 66.41, "volume": 1384222.0}, {"date": "2016-08-11", "close": 67.41, "volume": 1580186.0}, {"date": "2016-08-12", "close": 67.53, "volume": 1452069.0}, {"date": "2016-08-15", "close": 69.5, "volume": 2218082.0}, {"date": "2016-08-16", "close": 69.6, "volume": 2404299.0}, {"date": "2016-08-17", "close": 70.19, "volume": 3107157.0}, {"date": "2016-08-18", "close": 71.8, "volume": 3744936.0}, {"date": "2016-08-19", "close": 72.29, "volume": 3109733.0}, {"date": "2016-08-22", "close": 72.62, "volume": 1735683.0}, {"date": "2016-08-23", "close": 73.78, "volume": 1771375.0}, {"date": "2016-08-24", "close": 73.29, "volume": 2138832.0}, {"date": "2016-08-25", "close": 74.33, "volume": 2789626.0}, {"date": "2016-08-26", "close": 74.84, "volume": 2629184.0}, {"date": "2016-08-29", "close": 75.22, "volume": 2010704.0}, {"date": "2016-08-30", "close": 74.2, "volume": 3899182.0}, {"date": "2016-08-31", "close": 74.86, "volume": 2114706.0}, {"date": "2016-09-01", "close": 75.09, "volume": 2095130.0}, {"date": "2016-09-02", "close": 74.62, "volume": 1509550.0}, {"date": "2016-09-06", "close": 73.01, "volume": 4262134.0}, {"date": "2016-09-07", "close": 72.05, "volume": 3401051.0}, {"date": "2016-09-08", "close": 71.43, "volume": 3036920.0}, {"date": "2016-09-09", "close": 66.76, "volume": 7588475.0}, {"date": "2016-09-12", "close": 68.34, "volume": 4483795.0}, {"date": "2016-09-13", "close": 69.36, "volume": 4814550.0}, {"date": "2016-09-14", "close": 72.4, "volume": 5308468.0}, {"date": "2016-09-15", "close": 77.02, "volume": 7846258.0}, {"date": "2016-09-16", "close": 76.07, "volume": 5447608.0}, {"date": "2016-09-19", "close": 76.09, "volume": 2552834.0}, {"date": "2016-09-20", "close": 75.72, "volume": 2729042.0}, {"date": "2016-09-21", "close": 76.74, "volume": 2548728.0}, {"date": "2016-09-22", "close": 76.9, "volume": 1735663.0}, {"date": "2016-09-23", "close": 74.77, "volume": 3569976.0}, {"date": "2016-09-26", "close": 72.82, "volume": 3038070.0}, {"date": "2016-09-27", "close": 73.92, "volume": 2408665.0}, {"date": "2016-09-28", "close": 74.27, "volume": 1938098.0}, {"date": "2016-09-29", "close": 73.26, "volume": 3419607.0}, {"date": "2016-09-30", "close": 76.14, "volume": 4110030.0}, {"date": "2016-10-03", "close": 75.33, "volume": 2285840.0}, {"date": "2016-10-04", "close": 76.59, "volume": 2961477.0}, {"date": "2016-10-05", "close": 77.75, "volume": 2109382.0}, {"date": "2016-10-06", "close": 79.34, "volume": 2602385.0}, {"date": "2016-10-07", "close": 79.37, "volume": 2984779.0}, {"date": "2016-10-10", "close": 80.15, "volume": 2328072.0}, {"date": "2016-10-11", "close": 79.43, "volume": 5012639.0}, {"date": "2016-10-12", "close": 78.82, "volume": 2056082.0}, {"date": "2016-10-13", "close": 77.41, "volume": 2204679.0}, {"date": "2016-10-14", "close": 77.63, "volume": 2067851.0}, {"date": "2016-10-17", "close": 76.7, "volume": 1726452.0}, {"date": "2016-10-18", "close": 77.65, "volume": 1111264.0}, {"date": "2016-10-19", "close": 77.91, "volume": 1071972.0}, {"date": "2016-10-20", "close": 78.09, "volume": 1260804.0}, {"date": "2016-10-21", "close": 77.47, "volume": 1900378.0}, {"date": "2016-10-24", "close": 78.49, "volume": 1727871.0}, {"date": "2016-10-25", "close": 78.08, "volume": 1664472.0}, {"date": "2016-10-26", "close": 77.54, "volume": 2189471.0}, {"date": "2016-10-27", "close": 77.26, "volume": 1459667.0}, {"date": "2016-10-28", "close": 75.72, "volume": 2714985.0}, {"date": "2016-10-31", "close": 76.94, "volume": 1886394.0}, {"date": "2016-11-01", "close": 75.81, "volume": 1782791.0}, {"date": "2016-11-02", "close": 75.03, "volume": 1681007.0}, {"date": "2016-11-03", "close": 74.67, "volume": 3562820.0}, {"date": "2016-11-04", "close": 75.07, "volume": 5707477.0}, {"date": "2016-11-07", "close": 77.24, "volume": 2702752.0}, {"date": "2016-11-08", "close": 77.33, "volume": 2209050.0}, {"date": "2016-11-09", "close": 77.66, "volume": 3458092.0}, {"date": "2016-11-10", "close": 75.91, "volume": 3267282.0}, {"date": "2016-11-11", "close": 74.51, "volume": 4015186.0}, {"date": "2016-11-14", "close": 74.04, "volume": 2614856.0}, {"date": "2016-11-15", "close": 75.93, "volume": 2101460.0}, {"date": "2016-11-16", "close": 76.12, "volume": 1631179.0}, {"date": "2016-11-17", "close": 77.95, "volume": 1616391.0}, {"date": "2016-11-18", "close": 78.21, "volume": 2177176.0}, {"date": "2016-11-21", "close": 78.93, "volume": 1512864.0}, {"date": "2016-11-22", "close": 79.36, "volume": 1218503.0}, {"date": "2016-11-23", "close": 78.31, "volume": 1585115.0}, {"date": "2016-11-25", "close": 77.01, "volume": 1174799.0}, {"date": "2016-11-28", "close": 77.3, "volume": 1805985.0}, {"date": "2016-11-29", "close": 77.22, "volume": 1721570.0}, {"date": "2016-11-30", "close": 76.85, "volume": 1595409.0}, {"date": "2016-12-01", "close": 71.78, "volume": 4086420.0}, {"date": "2016-12-02", "close": 73.34, "volume": 1927103.0}, {"date": "2016-12-05", "close": 74.82, "volume": 2899638.0}, {"date": "2016-12-06", "close": 76.17, "volume": 3299041.0}, {"date": "2016-12-07", "close": 77.34, "volume": 2471436.0}, {"date": "2016-12-08", "close": 79.52, "volume": 2711776.0}, {"date": "2016-12-09", "close": 76.93, "volume": 4749726.0}, {"date": "2016-12-12", "close": 76.26, "volume": 2303097.0}, {"date": "2016-12-13", "close": 76.88, "volume": 1700975.0}, {"date": "2016-12-14", "close": 75.14, "volume": 2620547.0}, {"date": "2016-12-15", "close": 77.21, "volume": 2330919.0}, {"date": "2016-12-16", "close": 76.81, "volume": 2335513.0}, {"date": "2016-12-19", "close": 77.44, "volume": 1116640.0}, {"date": "2016-12-20", "close": 76.61, "volume": 1339589.0}, {"date": "2016-12-21", "close": 77.07, "volume": 1494879.0}, {"date": "2016-12-22", "close": 78.15, "volume": 1705261.0}, {"date": "2016-12-23", "close": 78.03, "volume": 826697.0}, {"date": "2016-12-27", "close": 78.33, "volume": 718325.0}, {"date": "2016-12-28", "close": 77.03, "volume": 1062671.0}, {"date": "2016-12-29", "close": 76.56, "volume": 1165088.0}, {"date": "2016-12-30", "close": 74.66, "volume": 1844771.0}, {"date": "2017-01-03", "close": 75.15, "volume": 2609424.0}, {"date": "2017-01-04", "close": 74.99, "volume": 1682380.0}, {"date": "2017-01-05", "close": 74.57, "volume": 1832411.0}, {"date": "2017-01-06", "close": 74.96, "volume": 1609218.0}, {"date": "2017-01-09", "close": 75.65, "volume": 2331237.0}, {"date": "2017-01-10", "close": 77.31, "volume": 1767771.0}, {"date": "2017-01-11", "close": 78.41, "volume": 2119478.0}, {"date": "2017-01-12", "close": 76.75, "volume": 4265094.0}, {"date": "2017-01-13", "close": 78.33, "volume": 1963167.0}, {"date": "2017-01-17", "close": 76.89, "volume": 2392146.0}, {"date": "2017-01-18", "close": 79.27, "volume": 3103401.0}, {"date": "2017-01-19", "close": 78.46, "volume": 3984165.0}, {"date": "2017-01-20", "close": 88.67, "volume": 15767880.0}, {"date": "2017-01-23", "close": 90.17, "volume": 6511755.0}, {"date": "2017-01-24", "close": 92.27, "volume": 4551935.0}, {"date": "2017-01-25", "close": 91.87, "volume": 3221565.0}, {"date": "2017-01-26", "close": 91.01, "volume": 2344277.0}, {"date": "2017-01-27", "close": 92.01, "volume": 1706096.0}, {"date": "2017-01-30", "close": 92.99, "volume": 2481088.0}, {"date": "2017-01-31", "close": 91.74, "volume": 2484878.0}, {"date": "2017-02-01", "close": 91.74, "volume": 3799532.0}, {"date": "2017-02-02", "close": 91.11, "volume": 2519543.0}, {"date": "2017-02-03", "close": 91.56, "volume": 1272478.0}, {"date": "2017-02-06", "close": 91.39, "volume": 1458724.0}, {"date": "2017-02-07", "close": 91.78, "volume": 1305466.0}, {"date": "2017-02-08", "close": 91.69, "volume": 1861640.0}, {"date": "2017-02-09", "close": 92.47, "volume": 2751802.0}, {"date": "2017-02-10", "close": 92.21, "volume": 1947263.0}, {"date": "2017-02-13", "close": 92.63, "volume": 1290109.0}, {"date": "2017-02-14", "close": 91.8, "volume": 1610538.0}, {"date": "2017-02-15", "close": 92.13, "volume": 1560843.0}, {"date": "2017-02-16", "close": 92.43, "volume": 1287045.0}, {"date": "2017-02-17", "close": 96.35, "volume": 5405604.0}, {"date": "2017-02-21", "close": 96.57, "volume": 2577594.0}, {"date": "2017-02-22", "close": 96.71, "volume": 1397599.0}, {"date": "2017-02-23", "close": 95.31, "volume": 1639275.0}, {"date": "2017-02-24", "close": 94.7, "volume": 1448282.0}, {"date": "2017-02-27", "close": 95.63, "volume": 1243010.0}, {"date": "2017-02-28", "close": 94.81, "volume": 1722220.0}, {"date": "2017-03-01", "close": 96.74, "volume": 2321737.0}, {"date": "2017-03-02", "close": 94.76, "volume": 2348753.0}, {"date": "2017-03-03", "close": 94.92, "volume": 1505831.0}, {"date": "2017-03-06", "close": 95.45, "volume": 3186303.0}, {"date": "2017-03-07", "close": 95.05, "volume": 1545341.0}, {"date": "2017-03-08", "close": 96.69, "volume": 4067099.0}, {"date": "2017-03-09", "close": 97.14, "volume": 2826063.0}, {"date": "2017-03-10", "close": 98.18, "volume": 2258905.0}, {"date": "2017-03-13", "close": 99.04, "volume": 2399440.0}, {"date": "2017-03-14", "close": 98.79, "volume": 1214180.0}, {"date": "2017-03-15", "close": 99.11, "volume": 1527456.0}, {"date": "2017-03-16", "close": 98.11, "volume": 1796511.0}, {"date": "2017-03-17", "close": 97.93, "volume": 2423189.0}, {"date": "2017-03-20", "close": 98.19, "volume": 1283567.0}, {"date": "2017-03-21", "close": 95.52, "volume": 1804384.0}, {"date": "2017-03-22", "close": 96.74, "volume": 1735406.0}, {"date": "2017-03-23", "close": 96.5, "volume": 1111599.0}, {"date": "2017-03-24", "close": 97.3, "volume": 1270820.0}, {"date": "2017-03-27", "close": 97.19, "volume": 1203234.0}, {"date": "2017-03-28", "close": 97.93, "volume": 1152761.0}, {"date": "2017-03-29", "close": 97.23, "volume": 1088835.0}, {"date": "2017-03-30", "close": 98.14, "volume": 1199811.0}, {"date": "2017-03-31", "close": 97.98, "volume": 1064187.0}, {"date": "2017-04-03", "close": 97.72, "volume": 1149393.0}, {"date": "2017-04-04", "close": 99.35, "volume": 2906443.0}, {"date": "2017-04-05", "close": 98.89, "volume": 1994634.0}, {"date": "2017-04-06", "close": 99.42, "volume": 1358480.0}, {"date": "2017-04-07", "close": 101.82, "volume": 3973042.0}, {"date": "2017-04-10", "close": 101.53, "volume": 1994043.0}, {"date": "2017-04-11", "close": 100.14, "volume": 2912556.0}, {"date": "2017-04-12", "close": 97.59, "volume": 3725559.0}, {"date": "2017-04-13", "close": 97.47, "volume": 2096611.0}, {"date": "2017-04-17", "close": 98.76, "volume": 927367.0}, {"date": "2017-04-18", "close": 99.03, "volume": 1564127.0}, {"date": "2017-04-19", "close": 99.24, "volume": 1695821.0}, {"date": "2017-04-20", "close": 101.63, "volume": 1900117.0}, {"date": "2017-04-21", "close": 101.6, "volume": 1530427.0}, {"date": "2017-04-24", "close": 103.91, "volume": 3582665.0}, {"date": "2017-04-25", "close": 104.0, "volume": 2724566.0}, {"date": "2017-04-26", "close": 102.97, "volume": 2169102.0}, {"date": "2017-04-27", "close": 104.2, "volume": 2996507.0}, {"date": "2017-04-28", "close": 99.74, "volume": 4689166.0}, {"date": "2017-05-01", "close": 99.81, "volume": 2294664.0}, {"date": "2017-05-02", "close": 100.67, "volume": 1756360.0}, {"date": "2017-05-03", "close": 101.43, "volume": 2380259.0}, {"date": "2017-05-04", "close": 100.92, "volume": 1514622.0}, {"date": "2017-05-05", "close": 101.46, "volume": 1112619.0}, {"date": "2017-05-08", "close": 101.02, "volume": 1101593.0}, {"date": "2017-05-09", "close": 101.93, "volume": 1094338.0}, {"date": "2017-05-10", "close": 102.5, "volume": 1240553.0}, {"date": "2017-05-11", "close": 102.61, "volume": 1089507.0}, {"date": "2017-05-12", "close": 102.52, "volume": 1032763.0}, {"date": "2017-05-15", "close": 103.76, "volume": 1291415.0}, {"date": "2017-05-16", "close": 105.5, "volume": 1683960.0}, {"date": "2017-05-17", "close": 100.55, "volume": 2072934.0}, {"date": "2017-05-18", "close": 103.2, "volume": 1889107.0}, {"date": "2017-05-19", "close": 103.87, "volume": 1236831.0}, {"date": "2017-05-22", "close": 104.96, "volume": 1214474.0}, {"date": "2017-05-23", "close": 105.17, "volume": 958475.0}, {"date": "2017-05-24", "close": 105.42, "volume": 969915.0}, {"date": "2017-05-25", "close": 106.04, "volume": 1300725.0}, {"date": "2017-05-26", "close": 105.89, "volume": 1051369.0}, {"date": "2017-05-30", "close": 106.36, "volume": 752638.0}, {"date": "2017-05-31", "close": 106.43, "volume": 1468464.0}, {"date": "2017-06-01", "close": 107.68, "volume": 1649098.0}, {"date": "2017-06-02", "close": 108.42, "volume": 1576880.0}, {"date": "2017-06-05", "close": 108.15, "volume": 1300555.0}, {"date": "2017-06-06", "close": 107.86, "volume": 1121498.0}, {"date": "2017-06-07", "close": 109.48, "volume": 1527258.0}, {"date": "2017-06-08", "close": 111.01, "volume": 1523782.0}, {"date": "2017-06-09", "close": 107.01, "volume": 2973941.0}, {"date": "2017-06-12", "close": 103.76, "volume": 4114598.0}, {"date": "2017-06-13", "close": 104.85, "volume": 2061633.0}, {"date": "2017-06-14", "close": 102.47, "volume": 1700828.0}, {"date": "2017-06-15", "close": 102.28, "volume": 1670816.0}, {"date": "2017-06-16", "close": 101.9, "volume": 1923244.0}, {"date": "2017-06-19", "close": 104.06, "volume": 1234101.0}, {"date": "2017-06-20", "close": 101.81, "volume": 1377868.0}, {"date": "2017-06-21", "close": 103.3, "volume": 1123539.0}, {"date": "2017-06-22", "close": 103.25, "volume": 1309699.0}, {"date": "2017-06-23", "close": 104.36, "volume": 2458893.0}, {"date": "2017-06-26", "close": 101.32, "volume": 1944974.0}, {"date": "2017-06-27", "close": 97.86, "volume": 2896035.0}, {"date": "2017-06-28", "close": 98.36, "volume": 2327778.0}, {"date": "2017-06-29", "close": 96.13, "volume": 3103212.0}, {"date": "2017-06-30", "close": 95.95, "volume": 2194256.0}, {"date": "2017-07-03", "close": 95.34, "volume": 1180907.0}, {"date": "2017-07-05", "close": 97.53, "volume": 2346045.0}, {"date": "2017-07-06", "close": 97.79, "volume": 2241450.0}, {"date": "2017-07-07", "close": 99.7, "volume": 1533107.0}, {"date": "2017-07-10", "close": 100.05, "volume": 1295889.0}, {"date": "2017-07-11", "close": 100.73, "volume": 1374792.0}, {"date": "2017-07-12", "close": 101.73, "volume": 1605737.0}, {"date": "2017-07-13", "close": 102.75, "volume": 1682169.0}, {"date": "2017-07-14", "close": 103.99, "volume": 1351147.0}, {"date": "2017-07-17", "close": 103.3, "volume": 1692638.0}, {"date": "2017-07-18", "close": 103.83, "volume": 1281223.0}, {"date": "2017-07-19", "close": 105.41, "volume": 1807928.0}, {"date": "2017-07-20", "close": 107.64, "volume": 4091449.0}, {"date": "2017-07-21", "close": 107.47, "volume": 3844629.0}, {"date": "2017-07-24", "close": 105.86, "volume": 3085820.0}, {"date": "2017-07-25", "close": 106.39, "volume": 1691233.0}, {"date": "2017-07-26", "close": 107.33, "volume": 1318174.0}, {"date": "2017-07-27", "close": 107.0, "volume": 3053252.0}, {"date": "2017-07-28", "close": 105.76, "volume": 1604491.0}, {"date": "2017-07-31", "close": 104.87, "volume": 1249299.0}, {"date": "2017-08-01", "close": 104.28, "volume": 2021959.0}, {"date": "2017-08-02", "close": 104.43, "volume": 2024294.0}, {"date": "2017-08-03", "close": 101.79, "volume": 2147091.0}, {"date": "2017-08-04", "close": 102.55, "volume": 1713036.0}, {"date": "2017-08-07", "close": 104.5, "volume": 1257224.0}, {"date": "2017-08-08", "close": 104.73, "volume": 1318937.0}, {"date": "2017-08-09", "close": 104.74, "volume": 1011497.0}, {"date": "2017-08-10", "close": 101.6, "volume": 1650650.0}, {"date": "2017-08-11", "close": 103.18, "volume": 1051101.0}, {"date": "2017-08-14", "close": 105.47, "volume": 1249006.0}, {"date": "2017-08-15", "close": 105.8, "volume": 2055650.0}, {"date": "2017-08-16", "close": 105.93, "volume": 1018651.0}, {"date": "2017-08-17", "close": 102.21, "volume": 1600852.0}, {"date": "2017-08-18", "close": 102.21, "volume": 1139300.0}, {"date": "2017-08-21", "close": 101.01, "volume": 1365036.0}, {"date": "2017-08-22", "close": 103.01, "volume": 981179.0}, {"date": "2017-08-23", "close": 102.71, "volume": 861104.0}, {"date": "2017-08-24", "close": 102.5, "volume": 1131686.0}, {"date": "2017-08-25", "close": 101.98, "volume": 1105720.0}, {"date": "2017-08-28", "close": 100.7, "volume": 1950966.0}, {"date": "2017-08-29", "close": 101.52, "volume": 1137625.0}, {"date": "2017-08-30", "close": 103.94, "volume": 1602888.0}, {"date": "2017-08-31", "close": 105.36, "volume": 1409677.0}, {"date": "2017-09-01", "close": 105.57, "volume": 1103893.0}, {"date": "2017-09-05", "close": 106.93, "volume": 2198692.0}, {"date": "2017-09-06", "close": 106.17, "volume": 1446891.0}, {"date": "2017-09-07", "close": 106.43, "volume": 1389589.0}, {"date": "2017-09-08", "close": 104.64, "volume": 969339.0}, {"date": "2017-09-11", "close": 107.19, "volume": 1268023.0}, {"date": "2017-09-12", "close": 106.87, "volume": 1029104.0}, {"date": "2017-09-13", "close": 106.8, "volume": 899307.0}, {"date": "2017-09-14", "close": 107.08, "volume": 1635944.0}, {"date": "2017-09-15", "close": 109.55, "volume": 2363623.0}, {"date": "2017-09-18", "close": 107.49, "volume": 2273298.0}, {"date": "2017-09-19", "close": 107.93, "volume": 1085365.0}, {"date": "2017-09-20", "close": 103.51, "volume": 3545772.0}, {"date": "2017-09-21", "close": 102.13, "volume": 2112835.0}, {"date": "2017-09-22", "close": 103.08, "volume": 1369214.0}, {"date": "2017-09-25", "close": 99.59, "volume": 2491147.0}, {"date": "2017-09-26", "close": 99.35, "volume": 2117946.0}, {"date": "2017-09-27", "close": 101.6, "volume": 1538177.0}, {"date": "2017-09-28", "close": 101.24, "volume": 1262528.0}, {"date": "2017-09-29", "close": 101.9, "volume": 1210129.0}, {"date": "2017-10-02", "close": 102.28, "volume": 1249656.0}, {"date": "2017-10-03", "close": 102.61, "volume": 796400.0}, {"date": "2017-10-04", "close": 103.32, "volume": 1356695.0}, {"date": "2017-10-05", "close": 103.84, "volume": 1117646.0}, {"date": "2017-10-06", "close": 104.96, "volume": 1453741.0}, {"date": "2017-10-09", "close": 104.74, "volume": 1024085.0}, {"date": "2017-10-10", "close": 104.35, "volume": 1031230.0}, {"date": "2017-10-11", "close": 105.47, "volume": 1148759.0}, {"date": "2017-10-12", "close": 105.04, "volume": 1113070.0}, {"date": "2017-10-13", "close": 106.66, "volume": 1239989.0}, {"date": "2017-10-16", "close": 106.98, "volume": 1099204.0}, {"date": "2017-10-17", "close": 107.35, "volume": 997425.0}, {"date": "2017-10-18", "close": 107.34, "volume": 1041251.0}, {"date": "2017-10-19", "close": 103.32, "volume": 3109770.0}, {"date": "2017-10-20", "close": 105.15, "volume": 1821500.0}, {"date": "2017-10-23", "close": 104.77, "volume": 1505508.0}, {"date": "2017-10-24", "close": 105.21, "volume": 1520365.0}, {"date": "2017-10-25", "close": 104.57, "volume": 1349866.0}, {"date": "2017-10-26", "close": 105.52, "volume": 1020645.0}, {"date": "2017-10-27", "close": 107.91, "volume": 2276323.0}, {"date": "2017-10-30", "close": 112.0, "volume": 2814977.0}, {"date": "2017-10-31", "close": 113.86, "volume": 2809128.0}, {"date": "2017-11-01", "close": 111.32, "volume": 2491773.0}, {"date": "2017-11-02", "close": 111.76, "volume": 2382921.0}, {"date": "2017-11-03", "close": 113.19, "volume": 2757257.0}, {"date": "2017-11-06", "close": 116.33, "volume": 6159111.0}, {"date": "2017-11-07", "close": 111.19, "volume": 8174484.0}, {"date": "2017-11-08", "close": 113.15, "volume": 2772344.0}, {"date": "2017-11-09", "close": 111.12, "volume": 2161567.0}, {"date": "2017-11-10", "close": 110.41, "volume": 1921357.0}, {"date": "2017-11-13", "close": 110.3, "volume": 1202275.0}, {"date": "2017-11-14", "close": 111.21, "volume": 1453816.0}, {"date": "2017-11-15", "close": 108.89, "volume": 2097252.0}, {"date": "2017-11-16", "close": 110.06, "volume": 1459366.0}, {"date": "2017-11-17", "close": 110.0, "volume": 1378040.0}, {"date": "2017-11-20", "close": 109.79, "volume": 1163310.0}, {"date": "2017-11-21", "close": 110.25, "volume": 1637991.0}, {"date": "2017-11-22", "close": 108.54, "volume": 1536773.0}, {"date": "2017-11-24", "close": 109.75, "volume": 617129.0}, {"date": "2017-11-27", "close": 107.22, "volume": 1713623.0}, {"date": "2017-11-28", "close": 107.55, "volume": 2071760.0}, {"date": "2017-11-29", "close": 105.33, "volume": 2878640.0}, {"date": "2017-11-30", "close": 104.74, "volume": 2817144.0}, {"date": "2017-12-01", "close": 102.23, "volume": 3224549.0}, {"date": "2017-12-04", "close": 98.26, "volume": 3760650.0}, {"date": "2017-12-05", "close": 97.6, "volume": 2932541.0}, {"date": "2017-12-06", "close": 96.47, "volume": 5388180.0}, {"date": "2017-12-07", "close": 96.68, "volume": 3576203.0}, {"date": "2017-12-08", "close": 96.28, "volume": 2463511.0}, {"date": "2017-12-11", "close": 96.98, "volume": 1870245.0}, {"date": "2017-12-12", "close": 96.47, "volume": 2639636.0}, {"date": "2017-12-13", "close": 95.86, "volume": 1973930.0}, {"date": "2017-12-14", "close": 94.09, "volume": 3553781.0}, {"date": "2017-12-15", "close": 94.63, "volume": 3903442.0}, {"date": "2017-12-18", "close": 95.84, "volume": 2593181.0}, {"date": "2017-12-19", "close": 95.68, "volume": 1802603.0}, {"date": "2017-12-20", "close": 97.43, "volume": 2094836.0}, {"date": "2017-12-21", "close": 97.49, "volume": 1960402.0}, {"date": "2017-12-22", "close": 97.07, "volume": 1511207.0}, {"date": "2017-12-26", "close": 95.2, "volume": 2378577.0}, {"date": "2017-12-27", "close": 95.82, "volume": 1420540.0}, {"date": "2017-12-28", "close": 96.54, "volume": 953699.0}, {"date": "2017-12-29", "close": 94.95, "volume": 1542980.0}, {"date": "2018-01-02", "close": 98.43, "volume": 2418339.0}, {"date": "2018-01-03", "close": 99.93, "volume": 2359339.0}, {"date": "2018-01-04", "close": 100.77, "volume": 1866739.0}, {"date": "2018-01-05", "close": 101.23, "volume": 1779302.0}, {"date": "2018-01-08", "close": 101.25, "volume": 1687958.0}, {"date": "2018-01-09", "close": 100.68, "volume": 1693049.0}, {"date": "2018-01-10", "close": 98.6, "volume": 2184925.0}, {"date": "2018-01-11", "close": 99.92, "volume": 1594813.0}, {"date": "2018-01-12", "close": 101.21, "volume": 1751041.0}, {"date": "2018-01-16", "close": 99.86, "volume": 2513342.0}, {"date": "2018-01-17", "close": 102.19, "volume": 2116081.0}, {"date": "2018-01-18", "close": 102.29, "volume": 1960440.0}, {"date": "2018-01-19", "close": 99.2, "volume": 3309008.0}, {"date": "2018-01-22", "close": 98.72, "volume": 2333659.0}, {"date": "2018-01-23", "close": 99.37, "volume": 3073210.0}, {"date": "2018-01-24", "close": 97.13, "volume": 3210283.0}, {"date": "2018-01-25", "close": 95.05, "volume": 2940057.0}, {"date": "2018-01-26", "close": 97.35, "volume": 2692114.0}, {"date": "2018-01-29", "close": 97.1, "volume": 2867410.0}, {"date": "2018-01-30", "close": 97.21, "volume": 3063392.0}, {"date": "2018-01-31", "close": 97.21, "volume": 3216270.0}, {"date": "2018-02-01", "close": 103.15, "volume": 5158196.0}, {"date": "2018-02-02", "close": 98.96, "volume": 3502606.0}, {"date": "2018-02-05", "close": 94.68, "volume": 5412880.0}, {"date": "2018-02-06", "close": 104.56, "volume": 8531537.0}, {"date": "2018-02-07", "close": 101.35, "volume": 3676021.0}, {"date": "2018-02-08", "close": 99.04, "volume": 3381708.0}, {"date": "2018-02-09", "close": 102.64, "volume": 3294215.0}, {"date": "2018-02-12", "close": 104.1, "volume": 3039122.0}, {"date": "2018-02-13", "close": 103.58, "volume": 1947004.0}, {"date": "2018-02-14", "close": 104.65, "volume": 2590496.0}, {"date": "2018-02-15", "close": 104.365, "volume": 2560072.0}, {"date": "2018-02-16", "close": 104.11, "volume": 2089436.0}, {"date": "2018-02-20", "close": 106.41, "volume": 2561115.0}, {"date": "2018-02-21", "close": 106.0, "volume": 1605116.0}, {"date": "2018-02-22", "close": 107.26, "volume": 2339289.0}, {"date": "2018-02-23", "close": 108.23, "volume": 1591405.0}, {"date": "2018-02-26", "close": 110.39, "volume": 1853613.0}, {"date": "2018-02-27", "close": 110.3, "volume": 1975398.0}, {"date": "2018-02-28", "close": 109.25, "volume": 2004485.0}, {"date": "2018-03-01", "close": 106.59, "volume": 2192606.0}, {"date": "2018-03-02", "close": 109.14, "volume": 1875181.0}, {"date": "2018-03-05", "close": 111.48, "volume": 2195157.0}, {"date": "2018-03-06", "close": 111.85, "volume": 1927661.0}, {"date": "2018-03-07", "close": 111.54, "volume": 1301037.0}, {"date": "2018-03-08", "close": 111.44, "volume": 1359458.0}, {"date": "2018-03-09", "close": 113.56, "volume": 1932121.0}, {"date": "2018-03-12", "close": 115.16, "volume": 2753650.0}, {"date": "2018-03-13", "close": 112.0, "volume": 2654785.0}, {"date": "2018-03-14", "close": 111.94, "volume": 1680070.0}, {"date": "2018-03-15", "close": 111.29, "volume": 1226180.0}, {"date": "2018-03-16", "close": 110.63, "volume": 2056636.0}, {"date": "2018-03-19", "close": 109.33, "volume": 1876696.0}, {"date": "2018-03-20", "close": 109.07, "volume": 1385312.0}, {"date": "2018-03-21", "close": 108.47, "volume": 1616074.0}, {"date": "2018-03-22", "close": 105.24, "volume": 1647810.0}, {"date": "2018-03-23", "close": 101.41, "volume": 2468788.0}, {"date": "2018-03-26", "close": 104.93, "volume": 1950876.0}, {"date": "2018-03-27", "close": 101.52, "volume": 1488253.0}, {"date": "2018-03-28", "close": 98.87, "volume": 2036388.0}, {"date": "2018-03-29", "close": 100.26, "volume": 2208399.0}, {"date": "2018-04-02", "close": 96.53, "volume": 1903914.0}, {"date": "2018-04-03", "close": 97.63, "volume": 2106658.0}, {"date": "2018-04-04", "close": 99.63, "volume": 2266896.0}, {"date": "2018-04-05", "close": 98.8, "volume": 1161574.0}, {"date": "2018-04-06", "close": 95.56, "volume": 1765596.0}, {"date": "2018-04-09", "close": 96.02, "volume": 1535174.0}, {"date": "2018-04-10", "close": 98.01, "volume": 1266491.0}, {"date": "2018-04-11", "close": 98.37, "volume": 1205997.0}, {"date": "2018-04-12", "close": 99.91, "volume": 1777748.0}, {"date": "2018-04-13", "close": 98.47, "volume": 1235611.0}, {"date": "2018-04-16", "close": 97.73, "volume": 1837601.0}, {"date": "2018-04-17", "close": 99.45, "volume": 1337313.0}, {"date": "2018-04-18", "close": 98.96, "volume": 1172449.0}, {"date": "2018-04-19", "close": 93.88, "volume": 3000942.0}, {"date": "2018-04-20", "close": 91.18, "volume": 5064647.0}, {"date": "2018-04-23", "close": 88.64, "volume": 2721019.0}, {"date": "2018-04-24", "close": 87.77, "volume": 2620279.0}, {"date": "2018-04-25", "close": 87.81, "volume": 2080909.0}, {"date": "2018-04-26", "close": 88.4, "volume": 2223561.0}, {"date": "2018-04-27", "close": 87.08, "volume": 1395695.0}, {"date": "2018-04-30", "close": 86.76, "volume": 2240814.0}, {"date": "2018-05-01", "close": 90.9, "volume": 3827608.0}, {"date": "2018-05-02", "close": 91.36, "volume": 2891791.0}, {"date": "2018-05-03", "close": 92.25, "volume": 3322233.0}, {"date": "2018-05-04", "close": 96.2, "volume": 4730080.0}, {"date": "2018-05-07", "close": 95.34, "volume": 3619540.0}, {"date": "2018-05-08", "close": 96.62, "volume": 2316914.0}, {"date": "2018-05-09", "close": 95.55, "volume": 2289816.0}, {"date": "2018-05-10", "close": 97.07, "volume": 1925168.0}, {"date": "2018-05-11", "close": 97.01, "volume": 1852977.0}, {"date": "2018-05-14", "close": 99.02, "volume": 1678609.0}, {"date": "2018-05-15", "close": 97.89, "volume": 2560141.0}, {"date": "2018-05-16", "close": 98.84, "volume": 1430964.0}, {"date": "2018-05-17", "close": 99.71, "volume": 1743543.0}, {"date": "2018-05-18", "close": 98.49, "volume": 2068753.0}, {"date": "2018-05-21", "close": 98.85, "volume": 2011497.0}, {"date": "2018-05-22", "close": 100.04, "volume": 1549747.0}, {"date": "2018-05-23", "close": 100.06, "volume": 1519142.0}, {"date": "2018-05-24", "close": 99.58, "volume": 1553532.0}, {"date": "2018-05-25", "close": 100.37, "volume": 1103466.0}, {"date": "2018-05-29", "close": 99.44, "volume": 1830807.0}, {"date": "2018-05-30", "close": 99.78, "volume": 1544129.0}, {"date": "2018-05-31", "close": 98.61, "volume": 2291952.0}, {"date": "2018-06-01", "close": 100.97, "volume": 1340276.0}, {"date": "2018-06-04", "close": 100.35, "volume": 1863081.0}, {"date": "2018-06-05", "close": 99.51, "volume": 2044231.0}, {"date": "2018-06-06", "close": 100.31, "volume": 1766044.0}, {"date": "2018-06-07", "close": 102.49, "volume": 2587545.0}, {"date": "2018-06-08", "close": 99.81, "volume": 3076180.0}, {"date": "2018-06-11", "close": 99.66, "volume": 1234917.0}, {"date": "2018-06-12", "close": 100.88, "volume": 1554535.0}, {"date": "2018-06-13", "close": 100.44, "volume": 1731078.0}, {"date": "2018-06-14", "close": 101.97, "volume": 1320196.0}, {"date": "2018-06-15", "close": 102.7, "volume": 2158091.0}, {"date": "2018-06-18", "close": 101.1, "volume": 1952039.0}, {"date": "2018-06-19", "close": 99.44, "volume": 1847629.0}, {"date": "2018-06-20", "close": 100.03, "volume": 1421973.0}, {"date": "2018-06-21", "close": 98.86, "volume": 1048613.0}, {"date": "2018-06-22", "close": 98.55, "volume": 2251634.0}, {"date": "2018-06-25", "close": 97.38, "volume": 1965560.0}, {"date": "2018-06-26", "close": 97.8, "volume": 1732057.0}, {"date": "2018-06-27", "close": 96.01, "volume": 1462275.0}, {"date": "2018-06-28", "close": 96.56, "volume": 1283427.0}, {"date": "2018-06-29", "close": 96.65, "volume": 1574220.0}, {"date": "2018-07-02", "close": 97.06, "volume": 1829122.0}, {"date": "2018-07-03", "close": 95.46, "volume": 1060643.0}, {"date": "2018-07-05", "close": 99.66, "volume": 2151963.0}, {"date": "2018-07-06", "close": 100.13, "volume": 1289495.0}, {"date": "2018-07-09", "close": 100.43, "volume": 994037.0}, {"date": "2018-07-10", "close": 101.64, "volume": 1216700.0}, {"date": "2018-07-11", "close": 98.55, "volume": 1190920.0}, {"date": "2018-07-12", "close": 99.82, "volume": 1762209.0}, {"date": "2018-07-13", "close": 99.6, "volume": 1118355.0}, {"date": "2018-07-16", "close": 99.76, "volume": 1476267.0}, {"date": "2018-07-17", "close": 101.69, "volume": 1892046.0}, {"date": "2018-07-18", "close": 102.03, "volume": 1944349.0}, {"date": "2018-07-19", "close": 102.48, "volume": 2092642.0}, {"date": "2018-07-20", "close": 96.99, "volume": 7017824.0}, {"date": "2018-07-23", "close": 96.44, "volume": 3255201.0}, {"date": "2018-07-24", "close": 94.47, "volume": 2329446.0}, {"date": "2018-07-25", "close": 94.82, "volume": 2557578.0}, {"date": "2018-07-26", "close": 95.47, "volume": 1797330.0}, {"date": "2018-07-27", "close": 95.2, "volume": 1126042.0}, {"date": "2018-07-30", "close": 94.43, "volume": 1195151.0}, {"date": "2018-07-31", "close": 94.58, "volume": 1162932.0}, {"date": "2018-08-01", "close": 94.64, "volume": 1458986.0}, {"date": "2018-08-02", "close": 95.62, "volume": 1219830.0}, {"date": "2018-08-03", "close": 95.61, "volume": 1276229.0}, {"date": "2018-08-06", "close": 95.09, "volume": 1742154.0}, {"date": "2018-08-07", "close": 96.07, "volume": 1345923.0}, {"date": "2018-08-08", "close": 95.42, "volume": 1061980.0}, {"date": "2018-08-09", "close": 94.33, "volume": 1716388.0}, {"date": "2018-08-10", "close": 93.09, "volume": 2565434.0}, {"date": "2018-08-13", "close": 93.81, "volume": 1562966.0}, {"date": "2018-08-14", "close": 92.72, "volume": 1412335.0}, {"date": "2018-08-15", "close": 91.61, "volume": 1649829.0}, {"date": "2018-08-16", "close": 91.41, "volume": 1378730.0}, {"date": "2018-08-17", "close": 91.85, "volume": 1707955.0}, {"date": "2018-08-20", "close": 90.98, "volume": 1090823.0}, {"date": "2018-08-21", "close": 92.69, "volume": 1201812.0}, {"date": "2018-08-22", "close": 92.73, "volume": 914019.0}, {"date": "2018-08-23", "close": 92.31, "volume": 904441.0}, {"date": "2018-08-24", "close": 92.99, "volume": 1416542.0}, {"date": "2018-08-27", "close": 93.62, "volume": 1381050.0}, {"date": "2018-08-28", "close": 93.58, "volume": 1156911.0}, {"date": "2018-08-29", "close": 93.02, "volume": 1378022.0}, {"date": "2018-08-30", "close": 91.49, "volume": 1541198.0}, {"date": "2018-08-31", "close": 91.3, "volume": 1594205.0}, {"date": "2018-09-04", "close": 90.0, "volume": 2130157.0}, {"date": "2018-09-05", "close": 89.75, "volume": 2432806.0}, {"date": "2018-09-06", "close": 88.66, "volume": 2224874.0}, {"date": "2018-09-07", "close": 87.48, "volume": 2528704.0}, {"date": "2018-09-10", "close": 87.16, "volume": 2316724.0}, {"date": "2018-09-11", "close": 85.83, "volume": 2892645.0}, {"date": "2018-09-12", "close": 84.37, "volume": 2406245.0}, {"date": "2018-09-13", "close": 87.21, "volume": 2891762.0}, {"date": "2018-09-14", "close": 87.73, "volume": 2123594.0}, {"date": "2018-09-17", "close": 86.22, "volume": 1877735.0}, {"date": "2018-09-18", "close": 86.81, "volume": 1486766.0}, {"date": "2018-09-19", "close": 88.86, "volume": 2286855.0}, {"date": "2018-09-20", "close": 91.61, "volume": 3297461.0}, {"date": "2018-09-21", "close": 92.17, "volume": 3752670.0}, {"date": "2018-09-24", "close": 93.18, "volume": 1778707.0}, {"date": "2018-09-25", "close": 91.73, "volume": 1976338.0}, {"date": "2018-09-26", "close": 90.04, "volume": 1754972.0}, {"date": "2018-09-27", "close": 89.94, "volume": 1043747.0}, {"date": "2018-09-28", "close": 90.71, "volume": 1108383.0}, {"date": "2018-10-01", "close": 91.45, "volume": 1182570.0}, {"date": "2018-10-02", "close": 91.88, "volume": 1076468.0}, {"date": "2018-10-03", "close": 92.45, "volume": 1567264.0}, {"date": "2018-10-04", "close": 91.05, "volume": 1296555.0}, {"date": "2018-10-05", "close": 87.55, "volume": 2127731.0}, {"date": "2018-10-08", "close": 87.57, "volume": 1135804.0}, {"date": "2018-10-09", "close": 88.52, "volume": 1084629.0}, {"date": "2018-10-10", "close": 84.8, "volume": 2511747.0}, {"date": "2018-10-11", "close": 85.26, "volume": 2011091.0}, {"date": "2018-10-12", "close": 87.21, "volume": 1739766.0}, {"date": "2018-10-15", "close": 87.05, "volume": 1657849.0}, {"date": "2018-10-16", "close": 88.7, "volume": 1790852.0}, {"date": "2018-10-17", "close": 88.38, "volume": 1208762.0}, {"date": "2018-10-18", "close": 86.23, "volume": 1391306.0}, {"date": "2018-10-19", "close": 85.16, "volume": 1478653.0}, {"date": "2018-10-22", "close": 85.2, "volume": 1462016.0}, {"date": "2018-10-23", "close": 84.32, "volume": 2286411.0}, {"date": "2018-10-24", "close": 79.39, "volume": 2070716.0}, {"date": "2018-10-25", "close": 81.86, "volume": 1666224.0}, {"date": "2018-10-26", "close": 81.08, "volume": 1561255.0}, {"date": "2018-10-29", "close": 81.85, "volume": 1674603.0}, {"date": "2018-10-30", "close": 84.66, "volume": 1975638.0}, {"date": "2018-10-31", "close": 86.76, "volume": 2361392.0}, {"date": "2018-11-01", "close": 89.49, "volume": 1839021.0}, {"date": "2018-11-02", "close": 85.27, "volume": 2648465.0}, {"date": "2018-11-05", "close": 83.0, "volume": 2538655.0}, {"date": "2018-11-06", "close": 82.64, "volume": 2183587.0}, {"date": "2018-11-07", "close": 82.65, "volume": 3122762.0}, {"date": "2018-11-08", "close": 83.4, "volume": 2651507.0}, {"date": "2018-11-09", "close": 76.66, "volume": 8437141.0}, {"date": "2018-11-12", "close": 72.84, "volume": 4975524.0}, {"date": "2018-11-13", "close": 72.08, "volume": 3300476.0}, {"date": "2018-11-14", "close": 71.28, "volume": 3501028.0}, {"date": "2018-11-15", "close": 73.14, "volume": 3844102.0}, {"date": "2018-11-16", "close": 72.95, "volume": 2475841.0}, {"date": "2018-11-19", "close": 70.76, "volume": 2503970.0}, {"date": "2018-11-20", "close": 69.41, "volume": 3886801.0}, {"date": "2018-11-21", "close": 70.32, "volume": 2392297.0}, {"date": "2018-11-23", "close": 70.6, "volume": 964351.0}, {"date": "2018-11-26", "close": 70.95, "volume": 2386621.0}, {"date": "2018-11-27", "close": 70.67, "volume": 2621408.0}, {"date": "2018-11-28", "close": 72.18, "volume": 2282952.0}, {"date": "2018-11-29", "close": 71.23, "volume": 2225411.0}, {"date": "2018-11-30", "close": 72.77, "volume": 2883835.0}, {"date": "2018-12-03", "close": 73.46, "volume": 2532016.0}, {"date": "2018-12-04", "close": 70.76, "volume": 2708216.0}, {"date": "2018-12-06", "close": 70.61, "volume": 2587763.0}, {"date": "2018-12-07", "close": 67.57, "volume": 2291314.0}, {"date": "2018-12-10", "close": 67.44, "volume": 2547353.0}, {"date": "2018-12-11", "close": 68.52, "volume": 2464883.0}, {"date": "2018-12-12", "close": 69.31, "volume": 2648630.0}, {"date": "2018-12-13", "close": 69.62, "volume": 1652131.0}, {"date": "2018-12-14", "close": 68.69, "volume": 1666417.0}, {"date": "2018-12-17", "close": 68.43, "volume": 1788558.0}, {"date": "2018-12-18", "close": 68.76, "volume": 1661212.0}, {"date": "2018-12-19", "close": 66.36, "volume": 1968403.0}, {"date": "2018-12-20", "close": 65.64, "volume": 2183378.0}, {"date": "2018-12-21", "close": 64.49, "volume": 4036420.0}, {"date": "2018-12-24", "close": 62.78, "volume": 1305645.0}, {"date": "2018-12-26", "close": 66.71, "volume": 1780837.0}, {"date": "2018-12-27", "close": 67.72, "volume": 1475351.0}, {"date": "2018-12-28", "close": 67.22, "volume": 1640369.0}, {"date": "2018-12-31", "close": 67.02, "volume": 1311041.0}, {"date": "2019-01-02", "close": 67.96, "volume": 1837081.0}, {"date": "2019-01-03", "close": 60.72, "volume": 4657379.0}, {"date": "2019-01-04", "close": 63.63, "volume": 4067767.0}, {"date": "2019-01-07", "close": 64.49, "volume": 2117846.0}, {"date": "2019-01-08", "close": 65.19, "volume": 2195843.0}, {"date": "2019-01-09", "close": 67.69, "volume": 3454139.0}, {"date": "2019-01-10", "close": 68.59, "volume": 2271056.0}, {"date": "2019-01-11", "close": 70.02, "volume": 2484070.0}, {"date": "2019-01-14", "close": 68.35, "volume": 1628726.0}, {"date": "2019-01-15", "close": 68.45, "volume": 1133508.0}, {"date": "2019-01-16", "close": 68.8, "volume": 1590562.0}, {"date": "2019-01-17", "close": 69.03, "volume": 1550761.0}, {"date": "2019-01-18", "close": 70.07, "volume": 2463885.0}, {"date": "2019-01-22", "close": 68.9, "volume": 2090925.0}, {"date": "2019-01-23", "close": 68.27, "volume": 1482273.0}, {"date": "2019-01-24", "close": 70.03, "volume": 1658914.0}, {"date": "2019-01-25", "close": 72.47, "volume": 2026265.0}, {"date": "2019-01-28", "close": 72.69, "volume": 1744498.0}, {"date": "2019-01-29", "close": 71.54, "volume": 1581481.0}, {"date": "2019-01-30", "close": 73.92, "volume": 1928165.0}, {"date": "2019-01-31", "close": 73.04, "volume": 1752915.0}, {"date": "2019-02-01", "close": 73.96, "volume": 1834818.0}, {"date": "2019-02-04", "close": 74.87, "volume": 1735979.0}, {"date": "2019-02-05", "close": 75.96, "volume": 2756923.0}, {"date": "2019-02-06", "close": 84.69, "volume": 8897267.0}, {"date": "2019-02-07", "close": 81.56, "volume": 3562639.0}, {"date": "2019-02-08", "close": 81.71, "volume": 2828156.0}, {"date": "2019-02-11", "close": 81.84, "volume": 1895962.0}, {"date": "2019-02-12", "close": 83.58, "volume": 2021462.0}, {"date": "2019-02-13", "close": 82.98, "volume": 1551304.0}, {"date": "2019-02-14", "close": 83.64, "volume": 2371280.0}, {"date": "2019-02-15", "close": 83.38, "volume": 1185001.0}, {"date": "2019-02-19", "close": 82.62, "volume": 1409451.0}, {"date": "2019-02-20", "close": 82.33, "volume": 2340206.0}, {"date": "2019-02-21", "close": 81.76, "volume": 1818130.0}, {"date": "2019-02-22", "close": 82.42, "volume": 2319934.0}, {"date": "2019-02-25", "close": 82.39, "volume": 1974448.0}, {"date": "2019-02-26", "close": 82.02, "volume": 1116808.0}, {"date": "2019-02-27", "close": 81.24, "volume": 1467676.0}, {"date": "2019-02-28", "close": 81.66, "volume": 1559990.0}, {"date": "2019-03-01", "close": 81.98, "volume": 1391174.0}, {"date": "2019-03-04", "close": 82.22, "volume": 1553161.0}, {"date": "2019-03-05", "close": 81.88, "volume": 1517395.0}, {"date": "2019-03-06", "close": 80.99, "volume": 1248570.0}, {"date": "2019-03-07", "close": 79.5, "volume": 1501823.0}, {"date": "2019-03-08", "close": 80.13, "volume": 1096661.0}, {"date": "2019-03-11", "close": 81.48, "volume": 1134118.0}, {"date": "2019-03-12", "close": 82.26, "volume": 1289323.0}, {"date": "2019-03-13", "close": 81.77, "volume": 1761410.0}, {"date": "2019-03-14", "close": 81.43, "volume": 1993293.0}, {"date": "2019-03-15", "close": 83.76, "volume": 4004034.0}, {"date": "2019-03-18", "close": 82.59, "volume": 1549534.0}, {"date": "2019-03-19", "close": 83.42, "volume": 1558786.0}, {"date": "2019-03-20", "close": 81.75, "volume": 1952898.0}, {"date": "2019-03-21", "close": 86.07, "volume": 2431421.0}, {"date": "2019-03-22", "close": 82.59, "volume": 2198345.0}, {"date": "2019-03-25", "close": 81.45, "volume": 1814343.0}, {"date": "2019-03-26", "close": 82.12, "volume": 1086743.0}, {"date": "2019-03-27", "close": 80.59, "volume": 1269893.0}, {"date": "2019-03-28", "close": 80.54, "volume": 899631.0}, {"date": "2019-03-29", "close": 82.48, "volume": 1589586.0}, {"date": "2019-04-01", "close": 83.86, "volume": 1237399.0}, {"date": "2019-04-02", "close": 84.16, "volume": 693872.0}, {"date": "2019-04-03", "close": 85.36, "volume": 1859529.0}, {"date": "2019-04-04", "close": 85.51, "volume": 1282208.0}, {"date": "2019-04-05", "close": 86.8, "volume": 1049501.0}, {"date": "2019-04-08", "close": 87.65, "volume": 1356493.0}, {"date": "2019-04-09", "close": 87.07, "volume": 1074076.0}, {"date": "2019-04-10", "close": 88.05, "volume": 972083.0}, {"date": "2019-04-11", "close": 88.24, "volume": 1327307.0}, {"date": "2019-04-12", "close": 90.68, "volume": 1522011.0}, {"date": "2019-04-15", "close": 90.28, "volume": 1193139.0}, {"date": "2019-04-16", "close": 93.56, "volume": 2109623.0}, {"date": "2019-04-17", "close": 91.18, "volume": 3043720.0}, {"date": "2019-04-18", "close": 90.0, "volume": 1497660.0}, {"date": "2019-04-22", "close": 88.27, "volume": 1155943.0}, {"date": "2019-04-23", "close": 89.24, "volume": 1557807.0}, {"date": "2019-04-24", "close": 89.9, "volume": 1080723.0}, {"date": "2019-04-25", "close": 88.53, "volume": 1113484.0}, {"date": "2019-04-26", "close": 87.02, "volume": 2227662.0}, {"date": "2019-04-29", "close": 86.8, "volume": 1618787.0}, {"date": "2019-04-30", "close": 88.18, "volume": 1675988.0}, {"date": "2019-05-01", "close": 88.48, "volume": 2105857.0}, {"date": "2019-05-02", "close": 90.79, "volume": 3491883.0}, {"date": "2019-05-03", "close": 87.6, "volume": 5988609.0}, {"date": "2019-05-06", "close": 86.52, "volume": 2326546.0}, {"date": "2019-05-07", "close": 83.55, "volume": 2615855.0}, {"date": "2019-05-08", "close": 84.06, "volume": 1819781.0}, {"date": "2019-05-09", "close": 83.64, "volume": 1720110.0}, {"date": "2019-05-10", "close": 82.56, "volume": 1774545.0}, {"date": "2019-05-13", "close": 76.63, "volume": 2955133.0}, {"date": "2019-05-14", "close": 78.11, "volume": 1936608.0}, {"date": "2019-05-15", "close": 78.75, "volume": 1557454.0}, {"date": "2019-05-16", "close": 73.99, "volume": 4312578.0}, {"date": "2019-05-17", "close": 70.41, "volume": 4254075.0}, {"date": "2019-05-20", "close": 68.01, "volume": 4397058.0}, {"date": "2019-05-21", "close": 69.74, "volume": 3605829.0}, {"date": "2019-05-22", "close": 68.54, "volume": 1752543.0}, {"date": "2019-05-23", "close": 68.46, "volume": 2544734.0}, {"date": "2019-05-24", "close": 69.53, "volume": 3535731.0}, {"date": "2019-05-28", "close": 68.01, "volume": 2204614.0}, {"date": "2019-05-29", "close": 68.54, "volume": 1771725.0}, {"date": "2019-05-30", "close": 68.27, "volume": 1722663.0}, {"date": "2019-05-31", "close": 66.63, "volume": 1615750.0}, {"date": "2019-06-03", "close": 66.92, "volume": 1398665.0}, {"date": "2019-06-04", "close": 69.4, "volume": 1787324.0}, {"date": "2019-06-05", "close": 67.96, "volume": 2417041.0}, {"date": "2019-06-06", "close": 69.43, "volume": 2565214.0}, {"date": "2019-06-07", "close": 70.15, "volume": 2070656.0}, {"date": "2019-06-10", "close": 73.1, "volume": 2753592.0}, {"date": "2019-06-11", "close": 73.97, "volume": 2894460.0}, {"date": "2019-06-12", "close": 72.66, "volume": 1392528.0}, {"date": "2019-06-13", "close": 73.35, "volume": 1265378.0}, {"date": "2019-06-14", "close": 71.8, "volume": 2035841.0}, {"date": "2019-06-17", "close": 72.44, "volume": 1968253.0}, {"date": "2019-06-18", "close": 75.72, "volume": 2804177.0}, {"date": "2019-06-19", "close": 75.53, "volume": 1539177.0}, {"date": "2019-06-20", "close": 75.84, "volume": 1687601.0}, {"date": "2019-06-21", "close": 75.22, "volume": 3211018.0}, {"date": "2019-06-24", "close": 75.91, "volume": 1368738.0}, {"date": "2019-06-25", "close": 74.32, "volume": 1664463.0}, {"date": "2019-06-26", "close": 75.84, "volume": 1787879.0}, {"date": "2019-06-27", "close": 76.95, "volume": 1473180.0}, {"date": "2019-06-28", "close": 77.27, "volume": 3397780.0}, {"date": "2019-07-01", "close": 81.91, "volume": 3950246.0}, {"date": "2019-07-02", "close": 80.84, "volume": 1650497.0}, {"date": "2019-07-03", "close": 80.69, "volume": 1013963.0}, {"date": "2019-07-05", "close": 80.33, "volume": 810512.0}, {"date": "2019-07-08", "close": 79.35, "volume": 1269779.0}, {"date": "2019-07-09", "close": 79.76, "volume": 1254796.0}, {"date": "2019-07-10", "close": 79.91, "volume": 1197824.0}, {"date": "2019-07-11", "close": 79.18, "volume": 1211043.0}, {"date": "2019-07-12", "close": 81.01, "volume": 1178768.0}, {"date": "2019-07-15", "close": 82.04, "volume": 1204993.0}, {"date": "2019-07-16", "close": 81.31, "volume": 1612864.0}, {"date": "2019-07-17", "close": 80.17, "volume": 1615170.0}, {"date": "2019-07-18", "close": 81.42, "volume": 2062353.0}, {"date": "2019-07-19", "close": 81.32, "volume": 1817078.0}, {"date": "2019-07-22", "close": 83.27, "volume": 1893555.0}, {"date": "2019-07-23", "close": 84.54, "volume": 2090091.0}, {"date": "2019-07-24", "close": 86.35, "volume": 2599339.0}, {"date": "2019-07-25", "close": 85.66, "volume": 1707601.0}, {"date": "2019-07-26", "close": 85.98, "volume": 974077.0}, {"date": "2019-07-29", "close": 86.8, "volume": 1246758.0}, {"date": "2019-07-30", "close": 87.75, "volume": 1421246.0}, {"date": "2019-07-31", "close": 85.28, "volume": 1600400.0}, {"date": "2019-08-01", "close": 82.77, "volume": 3260424.0}, {"date": "2019-08-02", "close": 79.33, "volume": 3396835.0}, {"date": "2019-08-05", "close": 75.82, "volume": 3257640.0}, {"date": "2019-08-06", "close": 77.66, "volume": 2434589.0}, {"date": "2019-08-07", "close": 79.9, "volume": 3364040.0}, {"date": "2019-08-08", "close": 80.27, "volume": 4937473.0}, {"date": "2019-08-09", "close": 77.52, "volume": 2843780.0}, {"date": "2019-08-12", "close": 76.28, "volume": 1868530.0}, {"date": "2019-08-13", "close": 78.44, "volume": 2069954.0}, {"date": "2019-08-14", "close": 75.99, "volume": 1914510.0}, {"date": "2019-08-15", "close": 75.55, "volume": 1457305.0}, {"date": "2019-08-16", "close": 76.66, "volume": 1571008.0}, {"date": "2019-08-19", "close": 77.09, "volume": 1261150.0}, {"date": "2019-08-20", "close": 76.74, "volume": 1397159.0}, {"date": "2019-08-21", "close": 77.58, "volume": 1314089.0}, {"date": "2019-08-22", "close": 76.92, "volume": 1088411.0}, {"date": "2019-08-23", "close": 73.55, "volume": 2466369.0}, {"date": "2019-08-26", "close": 73.75, "volume": 1289448.0}, {"date": "2019-08-27", "close": 72.87, "volume": 1405709.0}, {"date": "2019-08-28", "close": 73.37, "volume": 1240704.0}, {"date": "2019-08-29", "close": 74.95, "volume": 1227777.0}, {"date": "2019-08-30", "close": 75.27, "volume": 1254903.0}, {"date": "2019-09-03", "close": 74.17, "volume": 1378527.0}, {"date": "2019-09-04", "close": 76.02, "volume": 1127945.0}, {"date": "2019-09-05", "close": 79.33, "volume": 2298592.0}, {"date": "2019-09-06", "close": 79.87, "volume": 1548321.0}, {"date": "2019-09-09", "close": 79.72, "volume": 1343056.0}, {"date": "2019-09-10", "close": 80.3, "volume": 1344193.0}, {"date": "2019-09-11", "close": 83.51, "volume": 2366631.0}, {"date": "2019-09-12", "close": 82.33, "volume": 2024629.0}, {"date": "2019-09-13", "close": 82.14, "volume": 1676671.0}, {"date": "2019-09-16", "close": 81.98, "volume": 1341989.0}, {"date": "2019-09-17", "close": 80.95, "volume": 1705799.0}, {"date": "2019-09-18", "close": 80.24, "volume": 1415173.0}, {"date": "2019-09-19", "close": 79.27, "volume": 1571069.0}, {"date": "2019-09-20", "close": 79.75, "volume": 2073584.0}, {"date": "2019-09-23", "close": 79.84, "volume": 1008657.0}, {"date": "2019-09-24", "close": 79.72, "volume": 1608944.0}, {"date": "2019-09-25", "close": 80.99, "volume": 1282709.0}, {"date": "2019-09-26", "close": 80.36, "volume": 2307893.0}, {"date": "2019-09-27", "close": 77.47, "volume": 2876556.0}, {"date": "2019-09-30", "close": 79.25, "volume": 1944829.0}, {"date": "2019-10-01", "close": 77.41, "volume": 1977729.0}, {"date": "2019-10-02", "close": 75.43, "volume": 2146602.0}, {"date": "2019-10-03", "close": 77.27, "volume": 1498947.0}, {"date": "2019-10-04", "close": 80.645, "volume": 1836363.0}, {"date": "2019-10-07", "close": 80.88, "volume": 1519787.0}, {"date": "2019-10-08", "close": 79.0, "volume": 1829310.0}, {"date": "2019-10-09", "close": 80.71, "volume": 1318190.0}, {"date": "2019-10-10", "close": 84.89, "volume": 2913729.0}, {"date": "2019-10-11", "close": 85.4, "volume": 2576019.0}, {"date": "2019-10-14", "close": 84.98, "volume": 1352562.0}, {"date": "2019-10-15", "close": 86.64, "volume": 1633666.0}, {"date": "2019-10-16", "close": 85.66, "volume": 1374963.0}, {"date": "2019-10-17", "close": 87.55, "volume": 2010849.0}, {"date": "2019-10-18", "close": 87.77, "volume": 2049527.0}, {"date": "2019-10-21", "close": 89.89, "volume": 1721074.0}, {"date": "2019-10-22", "close": 88.96, "volume": 1222081.0}, {"date": "2019-10-23", "close": 89.29, "volume": 1359779.0}, {"date": "2019-10-24", "close": 89.69, "volume": 1595494.0}, {"date": "2019-10-25", "close": 90.06, "volume": 1296319.0}, {"date": "2019-10-28", "close": 91.66, "volume": 1369256.0}, {"date": "2019-10-29", "close": 91.21, "volume": 1212595.0}, {"date": "2019-10-30", "close": 90.97, "volume": 1068384.0}, {"date": "2019-10-31", "close": 91.06, "volume": 1694596.0}, {"date": "2019-11-01", "close": 98.3, "volume": 3874147.0}, {"date": "2019-11-04", "close": 98.48, "volume": 1903279.0}, {"date": "2019-11-05", "close": 98.72, "volume": 1906789.0}, {"date": "2019-11-06", "close": 98.13, "volume": 1486690.0}, {"date": "2019-11-07", "close": 98.64, "volume": 1484702.0}, {"date": "2019-11-08", "close": 100.44, "volume": 1736479.0}, {"date": "2019-11-11", "close": 100.38, "volume": 1519571.0}, {"date": "2019-11-12", "close": 101.59, "volume": 4361634.0}, {"date": "2019-11-13", "close": 101.14, "volume": 7344547.0}, {"date": "2019-11-14", "close": 98.75, "volume": 2593475.0}, {"date": "2019-11-15", "close": 99.42, "volume": 2687771.0}, {"date": "2019-11-18", "close": 97.45, "volume": 2671306.0}, {"date": "2019-11-19", "close": 96.61, "volume": 2529436.0}, {"date": "2019-11-20", "close": 96.04, "volume": 2156872.0}, {"date": "2019-11-21", "close": 96.41, "volume": 1478517.0}, {"date": "2019-11-22", "close": 97.84, "volume": 1767997.0}, {"date": "2019-11-25", "close": 100.82, "volume": 2253981.0}, {"date": "2019-11-26", "close": 99.12, "volume": 2237503.0}, {"date": "2019-11-27", "close": 99.63, "volume": 991118.0}, {"date": "2019-11-29", "close": 98.3, "volume": 900047.0}, {"date": "2019-12-02", "close": 98.36, "volume": 1755549.0}, {"date": "2019-12-03", "close": 97.44, "volume": 2089343.0}, {"date": "2019-12-04", "close": 98.82, "volume": 1191258.0}, {"date": "2019-12-05", "close": 99.98, "volume": 1220420.0}, {"date": "2019-12-06", "close": 101.36, "volume": 1813365.0}, {"date": "2019-12-09", "close": 103.23, "volume": 2893478.0}, {"date": "2019-12-10", "close": 104.39, "volume": 1856406.0}, {"date": "2019-12-11", "close": 109.29, "volume": 4008559.0}, {"date": "2019-12-12", "close": 111.49, "volume": 3467569.0}, {"date": "2019-12-13", "close": 111.86, "volume": 2334193.0}, {"date": "2019-12-16", "close": 113.16, "volume": 2117191.0}, {"date": "2019-12-17", "close": 113.1, "volume": 2430166.0}, {"date": "2019-12-18", "close": 115.87, "volume": 2802609.0}, {"date": "2019-12-19", "close": 117.85, "volume": 2814971.0}, {"date": "2019-12-20", "close": 118.9, "volume": 3475695.0}, {"date": "2019-12-23", "close": 120.03, "volume": 2271093.0}, {"date": "2019-12-24", "close": 122.16, "volume": 1095872.0}, {"date": "2019-12-26", "close": 122.28, "volume": 1472781.0}, {"date": "2019-12-27", "close": 122.29, "volume": 1414848.0}, {"date": "2019-12-30", "close": 121.03, "volume": 1277699.0}, {"date": "2019-12-31", "close": 120.88, "volume": 1171453.0}, {"date": "2020-01-02", "close": 121.67, "volume": 2278682.0}, {"date": "2020-01-03", "close": 118.65, "volume": 2339614.0}, {"date": "2020-01-06", "close": 116.56, "volume": 3177401.0}, {"date": "2020-01-07", "close": 117.67, "volume": 2062950.0}, {"date": "2020-01-08", "close": 119.54, "volume": 2139042.0}, {"date": "2020-01-09", "close": 119.65, "volume": 1935951.0}, {"date": "2020-01-10", "close": 120.08, "volume": 2430118.0}, {"date": "2020-01-13", "close": 124.51, "volume": 2961308.0}, {"date": "2020-01-14", "close": 123.34, "volume": 2184572.0}, {"date": "2020-01-15", "close": 120.42, "volume": 2165608.0}, {"date": "2020-01-16", "close": 123.09, "volume": 1667560.0}, {"date": "2020-01-17", "close": 124.17, "volume": 1979440.0}, {"date": "2020-01-21", "close": 123.8, "volume": 2158485.0}, {"date": "2020-01-22", "close": 124.9, "volume": 2596994.0}, {"date": "2020-01-23", "close": 128.19, "volume": 4327607.0}, {"date": "2020-01-24", "close": 122.31, "volume": 7203654.0}, {"date": "2020-01-27", "close": 116.88, "volume": 3085998.0}, {"date": "2020-01-28", "close": 119.79, "volume": 2205684.0}, {"date": "2020-01-29", "close": 117.89, "volume": 1612447.0}, {"date": "2020-01-30", "close": 116.23, "volume": 2982208.0}, {"date": "2020-01-31", "close": 113.15, "volume": 2448397.0}, {"date": "2020-02-03", "close": 115.03, "volume": 1721964.0}, {"date": "2020-02-04", "close": 117.96, "volume": 1624203.0}, {"date": "2020-02-05", "close": 119.64, "volume": 1275072.0}, {"date": "2020-02-06", "close": 117.68, "volume": 1808943.0}, {"date": "2020-02-07", "close": 113.94, "volume": 2582830.0}, {"date": "2020-02-10", "close": 116.28, "volume": 1630371.0}, {"date": "2020-02-11", "close": 119.17, "volume": 1694743.0}, {"date": "2020-02-12", "close": 123.05, "volume": 2002255.0}, {"date": "2020-02-13", "close": 122.59, "volume": 2151572.0}, {"date": "2020-02-14", "close": 118.99, "volume": 1815246.0}, {"date": "2020-02-18", "close": 116.77, "volume": 2444637.0}, {"date": "2020-02-19", "close": 119.14, "volume": 1752058.0}, {"date": "2020-02-20", "close": 117.5, "volume": 1363602.0}, {"date": "2020-02-21", "close": 114.63, "volume": 1894858.0}, {"date": "2020-02-24", "close": 111.19, "volume": 3102694.0}, {"date": "2020-02-25", "close": 106.17, "volume": 2843426.0}, {"date": "2020-02-26", "close": 103.81, "volume": 2759410.0}, {"date": "2020-02-27", "close": 97.56, "volume": 3630320.0}, {"date": "2020-02-28", "close": 100.18, "volume": 4766906.0}, {"date": "2020-03-02", "close": 104.27, "volume": 2899813.0}, {"date": "2020-03-03", "close": 99.63, "volume": 2428854.0}, {"date": "2020-03-04", "close": 103.36, "volume": 5037873.0}, {"date": "2020-03-05", "close": 98.59, "volume": 3527027.0}, {"date": "2020-03-06", "close": 95.71, "volume": 3053337.0}, {"date": "2020-03-09", "close": 88.32, "volume": 3867142.0}, {"date": "2020-03-10", "close": 95.79, "volume": 3596905.0}, {"date": "2020-03-11", "close": 89.84, "volume": 3081665.0}, {"date": "2020-03-12", "close": 80.55, "volume": 3923097.0}, {"date": "2020-03-13", "close": 83.0, "volume": 5730558.0}, {"date": "2020-03-16", "close": 67.9, "volume": 4192807.0}, {"date": "2020-03-17", "close": 77.78, "volume": 4974213.0}, {"date": "2020-03-18", "close": 72.1, "volume": 3246630.0}, {"date": "2020-03-19", "close": 77.28, "volume": 2991128.0}, {"date": "2020-03-20", "close": 73.67, "volume": 2999948.0}, {"date": "2020-03-23", "close": 74.95, "volume": 3622962.0}, {"date": "2020-03-24", "close": 87.29, "volume": 3889938.0}, {"date": "2020-03-25", "close": 85.34, "volume": 3938114.0}, {"date": "2020-03-26", "close": 92.96, "volume": 4194266.0}, {"date": "2020-03-27", "close": 87.09, "volume": 3329452.0}, {"date": "2020-03-30", "close": 90.11, "volume": 2122094.0}, {"date": "2020-03-31", "close": 89.38, "volume": 3250849.0}, {"date": "2020-04-01", "close": 82.45, "volume": 2898456.0}, {"date": "2020-04-02", "close": 83.37, "volume": 2256435.0}, {"date": "2020-04-03", "close": 80.3, "volume": 2081671.0}, {"date": "2020-04-06", "close": 89.8, "volume": 2683685.0}, {"date": "2020-04-07", "close": 89.93, "volume": 2232999.0}, {"date": "2020-04-08", "close": 93.0, "volume": 2381920.0}, {"date": "2020-04-09", "close": 89.95, "volume": 2804301.0}, {"date": "2020-04-13", "close": 90.47, "volume": 1938847.0}, {"date": "2020-04-14", "close": 95.69, "volume": 2896116.0}, {"date": "2020-04-15", "close": 92.87, "volume": 1999689.0}, {"date": "2020-04-16", "close": 95.01, "volume": 1520010.0}, {"date": "2020-04-17", "close": 95.4, "volume": 1961690.0}, {"date": "2020-04-20", "close": 92.53, "volume": 1387528.0}, {"date": "2020-04-21", "close": 88.1, "volume": 1810967.0}, {"date": "2020-04-22", "close": 92.94, "volume": 2272502.0}, {"date": "2020-04-23", "close": 92.79, "volume": 1459292.0}, {"date": "2020-04-24", "close": 96.51, "volume": 1458120.0}, {"date": "2020-04-27", "close": 98.38, "volume": 2113155.0}, {"date": "2020-04-28", "close": 100.67, "volume": 2204317.0}, {"date": "2020-04-29", "close": 106.22, "volume": 2051845.0}, {"date": "2020-04-30", "close": 103.88, "volume": 2552593.0}, {"date": "2020-05-01", "close": 98.83, "volume": 2358906.0}, {"date": "2020-05-04", "close": 99.615, "volume": 3376770.0}, {"date": "2020-05-05", "close": 104.71, "volume": 5330002.0}, {"date": "2020-05-06", "close": 105.9, "volume": 3021437.0}, {"date": "2020-05-07", "close": 106.19, "volume": 1565044.0}, {"date": "2020-05-08", "close": 111.22, "volume": 2124065.0}, {"date": "2020-05-11", "close": 110.41, "volume": 2188578.0}, {"date": "2020-05-12", "close": 108.15, "volume": 1811963.0}, {"date": "2020-05-13", "close": 106.15, "volume": 2097103.0}, {"date": "2020-05-14", "close": 108.35, "volume": 2142762.0}, {"date": "2020-05-15", "close": 106.22, "volume": 2033356.0}, {"date": "2020-05-18", "close": 112.69, "volume": 2137186.0}, {"date": "2020-05-19", "close": 112.55, "volume": 1657778.0}, {"date": "2020-05-20", "close": 117.38, "volume": 1772925.0}, {"date": "2020-05-21", "close": 114.13, "volume": 1305617.0}, {"date": "2020-05-22", "close": 117.02, "volume": 1506290.0}, {"date": "2020-05-26", "close": 117.72, "volume": 1617577.0}, {"date": "2020-05-27", "close": 119.03, "volume": 2112016.0}, {"date": "2020-05-28", "close": 115.47, "volume": 1999721.0}, {"date": "2020-05-29", "close": 118.54, "volume": 2645310.0}, {"date": "2020-06-01", "close": 119.1, "volume": 1125437.0}, {"date": "2020-06-02", "close": 123.77, "volume": 2027443.0}, {"date": "2020-06-03", "close": 127.26, "volume": 2222058.0}, {"date": "2020-06-04", "close": 128.67, "volume": 2216327.0}, {"date": "2020-06-05", "close": 136.16, "volume": 3555309.0}, {"date": "2020-06-08", "close": 134.74, "volume": 2715503.0}, {"date": "2020-06-09", "close": 134.51, "volume": 2019385.0}, {"date": "2020-06-10", "close": 131.9, "volume": 2488466.0}, {"date": "2020-06-11", "close": 123.38, "volume": 2959055.0}, {"date": "2020-06-12", "close": 126.91, "volume": 2438984.0}, {"date": "2020-06-15", "close": 127.24, "volume": 2376016.0}, {"date": "2020-06-16", "close": 128.39, "volume": 2515172.0}, {"date": "2020-06-17", "close": 130.74, "volume": 1796002.0}, {"date": "2020-06-18", "close": 129.1, "volume": 1424332.0}, {"date": "2020-06-19", "close": 127.35, "volume": 3667783.0}, {"date": "2020-06-22", "close": 127.58, "volume": 1578790.0}, {"date": "2020-06-23", "close": 128.35, "volume": 1419862.0}, {"date": "2020-06-24", "close": 126.41, "volume": 2394036.0}, {"date": "2020-06-25", "close": 127.3, "volume": 1339597.0}, {"date": "2020-06-26", "close": 125.85, "volume": 2292308.0}, {"date": "2020-06-29", "close": 126.0, "volume": 1069190.0}, {"date": "2020-06-30", "close": 127.86, "volume": 1929154.0}, {"date": "2020-07-01", "close": 125.85, "volume": 1371711.0}, {"date": "2020-07-02", "close": 128.42, "volume": 1731960.0}, {"date": "2020-07-06", "close": 131.45, "volume": 1460538.0}, {"date": "2020-07-07", "close": 132.28, "volume": 2512323.0}, {"date": "2020-07-08", "close": 132.15, "volume": 1289802.0}, {"date": "2020-07-09", "close": 132.73, "volume": 1223202.0}, {"date": "2020-07-10", "close": 131.22, "volume": 1081713.0}, {"date": "2020-07-13", "close": 129.47, "volume": 1867120.0}, {"date": "2020-07-14", "close": 131.18, "volume": 1748746.0}, {"date": "2020-07-15", "close": 131.32, "volume": 1307089.0}, {"date": "2020-07-16", "close": 131.63, "volume": 1565576.0}, {"date": "2020-07-17", "close": 133.95, "volume": 1538204.0}, {"date": "2020-07-20", "close": 137.8, "volume": 1930700.0}, {"date": "2020-07-21", "close": 137.45, "volume": 1925256.0}, {"date": "2020-07-22", "close": 136.3, "volume": 1455866.0}, {"date": "2020-07-23", "close": 135.34, "volume": 2946163.0}, {"date": "2020-07-24", "close": 131.61, "volume": 3028130.0}, {"date": "2020-07-27", "close": 136.69, "volume": 2274430.0}, {"date": "2020-07-28", "close": 134.66, "volume": 1752337.0}, {"date": "2020-07-29", "close": 136.45, "volume": 1330619.0}, {"date": "2020-07-30", "close": 142.19, "volume": 3187852.0}, {"date": "2020-07-31", "close": 145.58, "volume": 3537876.0}, {"date": "2020-08-03", "close": 147.2, "volume": 1882954.0}, {"date": "2020-08-04", "close": 145.27, "volume": 1821926.0}, {"date": "2020-08-05", "close": 145.37, "volume": 1428359.0}, {"date": "2020-08-06", "close": 148.07, "volume": 1267302.0}, {"date": "2020-08-07", "close": 144.37, "volume": 1526416.0}, {"date": "2020-08-10", "close": 143.54, "volume": 1499724.0}, {"date": "2020-08-11", "close": 141.33, "volume": 1656511.0}, {"date": "2020-08-12", "close": 147.56, "volume": 1641744.0}, {"date": "2020-08-13", "close": 148.06, "volume": 1413122.0}, {"date": "2020-08-14", "close": 146.12, "volume": 998191.0}, {"date": "2020-08-17", "close": 146.09, "volume": 1215359.0}, {"date": "2020-08-18", "close": 143.19, "volume": 1178745.0}, {"date": "2020-08-19", "close": 142.05, "volume": 1717396.0}, {"date": "2020-08-20", "close": 140.63, "volume": 1708521.0}, {"date": "2020-08-21", "close": 142.05, "volume": 1322921.0}, {"date": "2020-08-24", "close": 142.25, "volume": 1541432.0}, {"date": "2020-08-25", "close": 142.53, "volume": 1189502.0}, {"date": "2020-08-26", "close": 142.71, "volume": 1320369.0}, {"date": "2020-08-27", "close": 140.1, "volume": 1754536.0}, {"date": "2020-08-28", "close": 143.62, "volume": 1060598.0}, {"date": "2020-08-31", "close": 144.85, "volume": 2039249.0}, {"date": "2020-09-01", "close": 146.46, "volume": 1473031.0}, {"date": "2020-09-02", "close": 153.29, "volume": 2137151.0}, {"date": "2020-09-03", "close": 139.91, "volume": 3485924.0}, {"date": "2020-09-04", "close": 139.01, "volume": 3237090.0}, {"date": "2020-09-08", "close": 130.84, "volume": 2678639.0}, {"date": "2020-09-09", "close": 137.61, "volume": 2713147.0}, {"date": "2020-09-10", "close": 135.23, "volume": 2172204.0}, {"date": "2020-09-11", "close": 136.15, "volume": 1496069.0}, {"date": "2020-09-14", "close": 137.79, "volume": 1182454.0}, {"date": "2020-09-15", "close": 140.91, "volume": 1760793.0}, {"date": "2020-09-16", "close": 140.34, "volume": 1460714.0}, {"date": "2020-09-17", "close": 138.36, "volume": 1825775.0}, {"date": "2020-09-18", "close": 136.01, "volume": 2415346.0}, {"date": "2020-09-21", "close": 134.25, "volume": 2051021.0}, {"date": "2020-09-22", "close": 139.64, "volume": 1695413.0}, {"date": "2020-09-23", "close": 133.92, "volume": 1369324.0}, {"date": "2020-09-24", "close": 135.2, "volume": 2145265.0}, {"date": "2020-09-25", "close": 138.0, "volume": 1909223.0}, {"date": "2020-09-28", "close": 143.97, "volume": 2052282.0}, {"date": "2020-09-29", "close": 144.35, "volume": 1457182.0}, {"date": "2020-09-30", "close": 145.5, "volume": 1826124.0}, {"date": "2020-10-01", "close": 152.1, "volume": 1983948.0}, {"date": "2020-10-02", "close": 146.83, "volume": 1604205.0}, {"date": "2020-10-05", "close": 151.62, "volume": 1359936.0}, {"date": "2020-10-06", "close": 147.27, "volume": 1569215.0}, {"date": "2020-10-07", "close": 149.86, "volume": 1332055.0}, {"date": "2020-10-08", "close": 151.55, "volume": 2172681.0}, {"date": "2020-10-09", "close": 154.28, "volume": 1897006.0}, {"date": "2020-10-12", "close": 157.09, "volume": 2307896.0}, {"date": "2020-10-13", "close": 153.2, "volume": 2024092.0}, {"date": "2020-10-14", "close": 153.31, "volume": 1121195.0}, {"date": "2020-10-15", "close": 153.38, "volume": 965680.0}, {"date": "2020-10-16", "close": 153.15, "volume": 1110785.0}, {"date": "2020-10-19", "close": 151.14, "volume": 1188913.0}, {"date": "2020-10-20", "close": 152.45, "volume": 954576.0}, {"date": "2020-10-21", "close": 150.39, "volume": 858691.0}, {"date": "2020-10-22", "close": 149.73, "volume": 903552.0}, {"date": "2020-10-23", "close": 149.76, "volume": 819351.0}, {"date": "2020-10-26", "close": 147.29, "volume": 1311270.0}, {"date": "2020-10-27", "close": 145.12, "volume": 1101027.0}, {"date": "2020-10-28", "close": 139.79, "volume": 1707411.0}, {"date": "2020-10-29", "close": 145.16, "volume": 1459623.0}, {"date": "2020-10-30", "close": 141.29, "volume": 1797245.0}, {"date": "2020-11-02", "close": 142.12, "volume": 2388742.0}, {"date": "2020-11-03", "close": 138.8, "volume": 5238774.0}, {"date": "2020-11-04", "close": 139.53, "volume": 3016140.0}, {"date": "2020-11-05", "close": 149.12, "volume": 5281154.0}, {"date": "2020-11-06", "close": 146.735, "volume": 2581630.0}, {"date": "2020-11-09", "close": 144.58, "volume": 2372547.0}, {"date": "2020-11-10", "close": 137.24, "volume": 2588309.0}, {"date": "2020-11-11", "close": 143.87, "volume": 1982130.0}, {"date": "2020-11-12", "close": 141.34, "volume": 1941904.0}, {"date": "2020-11-13", "close": 141.5, "volume": 1375638.0}, {"date": "2020-11-16", "close": 143.41, "volume": 1922741.0}, {"date": "2020-11-17", "close": 140.78, "volume": 1474620.0}, {"date": "2020-11-18", "close": 137.56, "volume": 2014040.0}, {"date": "2020-11-19", "close": 139.36, "volume": 1795072.0}, {"date": "2020-11-20", "close": 140.39, "volume": 1765380.0}, {"date": "2020-11-23", "close": 138.03, "volume": 3070509.0}, {"date": "2020-11-24", "close": 138.85, "volume": 2236852.0}, {"date": "2020-11-25", "close": 135.95, "volume": 3035520.0}, {"date": "2020-11-27", "close": 136.16, "volume": 1215741.0}, {"date": "2020-11-30", "close": 141.17, "volume": 2734007.0}, {"date": "2020-12-01", "close": 144.0, "volume": 2617561.0}, {"date": "2020-12-02", "close": 143.45, "volume": 1276274.0}, {"date": "2020-12-03", "close": 143.71, "volume": 1218073.0}, {"date": "2020-12-04", "close": 150.17, "volume": 2174727.0}, {"date": "2020-12-07", "close": 153.42, "volume": 2276197.0}, {"date": "2020-12-08", "close": 155.79, "volume": 1522839.0}, {"date": "2020-12-09", "close": 148.29, "volume": 2562491.0}, {"date": "2020-12-10", "close": 145.54, "volume": 1749859.0}, {"date": "2020-12-11", "close": 139.24, "volume": 3549818.0}, {"date": "2020-12-14", "close": 139.26, "volume": 2933289.0}, {"date": "2020-12-15", "close": 144.68, "volume": 2291715.0}, {"date": "2020-12-16", "close": 147.54, "volume": 1961420.0}, {"date": "2020-12-17", "close": 145.53, "volume": 1833573.0}, {"date": "2020-12-18", "close": 148.19, "volume": 2823320.0}, {"date": "2020-12-21", "close": 147.71, "volume": 1487640.0}, {"date": "2020-12-22", "close": 149.43, "volume": 1321046.0}, {"date": "2020-12-23", "close": 150.74, "volume": 1431439.0}, {"date": "2020-12-24", "close": 151.21, "volume": 480432.0}, {"date": "2020-12-28", "close": 153.22, "volume": 1039227.0}, {"date": "2020-12-29", "close": 150.41, "volume": 1441395.0}, {"date": "2020-12-30", "close": 152.75, "volume": 770566.0}, {"date": "2020-12-31", "close": 152.88, "volume": 950084.0}, {"date": "2021-01-04", "close": 150.72, "volume": 2180314.0}, {"date": "2021-01-05", "close": 156.3, "volume": 2053940.0}, {"date": "2021-01-06", "close": 158.49, "volume": 2102996.0}, {"date": "2021-01-07", "close": 162.68, "volume": 1701502.0}, {"date": "2021-01-08", "close": 163.48, "volume": 1598493.0}, {"date": "2021-01-11", "close": 162.05, "volume": 1766676.0}, {"date": "2021-01-12", "close": 158.18, "volume": 1807463.0}, {"date": "2021-01-13", "close": 157.89, "volume": 1252890.0}, {"date": "2021-01-14", "close": 157.98, "volume": 1521413.0}, {"date": "2021-01-15", "close": 152.0, "volume": 2305841.0}, {"date": "2021-01-19", "close": 161.39, "volume": 2439660.0}, {"date": "2021-01-20", "close": 162.94, "volume": 2021205.0}, {"date": "2021-01-21", "close": 163.52, "volume": 1434783.0}, {"date": "2021-01-22", "close": 161.27, "volume": 1215048.0}, {"date": "2021-01-25", "close": 165.68, "volume": 4702392.0}, {"date": "2021-01-26", "close": 163.13, "volume": 1833824.0}, {"date": "2021-01-27", "close": 155.85, "volume": 2711629.0}, {"date": "2021-01-28", "close": 159.79, "volume": 3866812.0}, {"date": "2021-01-29", "close": 169.25, "volume": 9055496.0}, {"date": "2021-02-01", "close": 185.79, "volume": 5643276.0}, {"date": "2021-02-02", "close": 185.49, "volume": 3755493.0}, {"date": "2021-02-03", "close": 179.46, "volume": 3185419.0}, {"date": "2021-02-04", "close": 179.1, "volume": 5007301.0}, {"date": "2021-02-05", "close": 178.95, "volume": 2509039.0}, {"date": "2021-02-08", "close": 181.57, "volume": 2182708.0}, {"date": "2021-02-09", "close": 182.91, "volume": 2504509.0}, {"date": "2021-02-10", "close": 185.29, "volume": 2018720.0}, {"date": "2021-02-11", "close": 188.76, "volume": 2072891.0}, {"date": "2021-02-12", "close": 189.5, "volume": 1903711.0}, {"date": "2021-02-16", "close": 194.14, "volume": 2491696.0}, {"date": "2021-02-17", "close": 192.09, "volume": 2128155.0}, {"date": "2021-02-18", "close": 187.91, "volume": 2393173.0}, {"date": "2021-02-19", "close": 192.17, "volume": 2016567.0}, {"date": "2021-02-22", "close": 183.93, "volume": 2459902.0}, {"date": "2021-02-23", "close": 183.75, "volume": 2556392.0}, {"date": "2021-02-24", "close": 190.36, "volume": 2321755.0}, {"date": "2021-02-25", "close": 176.14, "volume": 3717004.0}, {"date": "2021-02-26", "close": 177.82, "volume": 2913959.0}, {"date": "2021-03-01", "close": 186.46, "volume": 2116423.0}, {"date": "2021-03-02", "close": 179.89, "volume": 1575391.0}, {"date": "2021-03-03", "close": 175.21, "volume": 1827907.0}, {"date": "2021-03-04", "close": 167.21, "volume": 2990456.0}, {"date": "2021-03-05", "close": 173.44, "volume": 3579751.0}, {"date": "2021-03-08", "close": 161.2, "volume": 3494551.0}, {"date": "2021-03-09", "close": 172.41, "volume": 2589097.0}, {"date": "2021-03-10", "close": 167.66, "volume": 2852017.0}, {"date": "2021-03-11", "close": 173.75, "volume": 2371854.0}, {"date": "2021-03-12", "close": 172.31, "volume": 1590356.0}, {"date": "2021-03-15", "close": 178.79, "volume": 1894084.0}, {"date": "2021-03-16", "close": 181.04, "volume": 1954372.0}, {"date": "2021-03-17", "close": 182.81, "volume": 1772883.0}, {"date": "2021-03-18", "close": 174.69, "volume": 1744779.0}, {"date": "2021-03-19", "close": 175.79, "volume": 2604848.0}, {"date": "2021-03-22", "close": 179.82, "volume": 1498919.0}, {"date": "2021-03-23", "close": 175.38, "volume": 1279323.0}, {"date": "2021-03-24", "close": 171.19, "volume": 1820283.0}, {"date": "2021-03-25", "close": 172.13, "volume": 1741334.0}, {"date": "2021-03-26", "close": 182.18, "volume": 2185857.0}, {"date": "2021-03-29", "close": 179.32, "volume": 1898603.0}, {"date": "2021-03-30", "close": 178.51, "volume": 1227883.0}, {"date": "2021-03-31", "close": 183.48, "volume": 2324998.0}, {"date": "2021-04-01", "close": 187.7, "volume": 2758131.0}, {"date": "2021-04-05", "close": 191.65, "volume": 1815408.0}, {"date": "2021-04-06", "close": 188.88, "volume": 1600247.0}, {"date": "2021-04-07", "close": 187.23, "volume": 1143572.0}, {"date": "2021-04-08", "close": 189.66, "volume": 1757259.0}, {"date": "2021-04-09", "close": 188.73, "volume": 1191252.0}, {"date": "2021-04-12", "close": 188.12, "volume": 1090510.0}, {"date": "2021-04-13", "close": 189.29, "volume": 1081248.0}, {"date": "2021-04-14", "close": 187.84, "volume": 2047345.0}, {"date": "2021-04-15", "close": 190.65, "volume": 1264847.0}, {"date": "2021-04-16", "close": 189.76, "volume": 1610707.0}, {"date": "2021-04-19", "close": 185.87, "volume": 1417612.0}, {"date": "2021-04-20", "close": 182.72, "volume": 1106087.0}, {"date": "2021-04-21", "close": 186.62, "volume": 1518561.0}, {"date": "2021-04-22", "close": 183.42, "volume": 1366861.0}, {"date": "2021-04-23", "close": 190.92, "volume": 2439272.0}, {"date": "2021-04-26", "close": 199.66, "volume": 3746819.0}, {"date": "2021-04-27", "close": 197.4, "volume": 2057759.0}, {"date": "2021-04-28", "close": 196.41, "volume": 1538719.0}, {"date": "2021-04-29", "close": 197.86, "volume": 3336017.0}, {"date": "2021-04-30", "close": 181.33, "volume": 7121069.0}, {"date": "2021-05-03", "close": 176.34, "volume": 4208085.0}, {"date": "2021-05-04", "close": 173.57, "volume": 3334370.0}, {"date": "2021-05-05", "close": 174.01, "volume": 1925509.0}, {"date": "2021-05-06", "close": 175.93, "volume": 1769380.0}, {"date": "2021-05-07", "close": 175.12, "volume": 1918399.0}, {"date": "2021-05-10", "close": 165.95, "volume": 3599993.0}, {"date": "2021-05-11", "close": 166.89, "volume": 2505578.0}, {"date": "2021-05-12", "close": 161.53, "volume": 2347694.0}, {"date": "2021-05-13", "close": 162.19, "volume": 1641209.0}, {"date": "2021-05-14", "close": 165.45, "volume": 1903690.0}, {"date": "2021-05-17", "close": 164.16, "volume": 1329589.0}, {"date": "2021-05-18", "close": 162.97, "volume": 1051506.0}, {"date": "2021-05-19", "close": 166.37, "volume": 1871231.0}, {"date": "2021-05-20", "close": 168.63, "volume": 1434510.0}, {"date": "2021-05-21", "close": 166.7, "volume": 1519237.0}, {"date": "2021-05-24", "close": 168.88, "volume": 1180116.0}, {"date": "2021-05-25", "close": 170.03, "volume": 1532549.0}, {"date": "2021-05-26", "close": 168.85, "volume": 1487513.0}, {"date": "2021-05-27", "close": 170.87, "volume": 2342065.0}, {"date": "2021-05-28", "close": 170.0, "volume": 1353589.0}, {"date": "2021-06-01", "close": 170.39, "volume": 1460393.0}, {"date": "2021-06-02", "close": 171.81, "volume": 973736.0}, {"date": "2021-06-03", "close": 167.23, "volume": 1457190.0}, {"date": "2021-06-04", "close": 170.41, "volume": 1293016.0}, {"date": "2021-06-07", "close": 169.72, "volume": 1307101.0}, {"date": "2021-06-08", "close": 168.23, "volume": 1143442.0}, {"date": "2021-06-09", "close": 168.53, "volume": 984499.0}, {"date": "2021-06-10", "close": 169.41, "volume": 1193609.0}, {"date": "2021-06-11", "close": 171.12, "volume": 912652.0}, {"date": "2021-06-14", "close": 173.83, "volume": 1096056.0}, {"date": "2021-06-15", "close": 171.66, "volume": 1219385.0}, {"date": "2021-06-16", "close": 170.98, "volume": 1236375.0}, {"date": "2021-06-17", "close": 172.46, "volume": 1458101.0}, {"date": "2021-06-18", "close": 168.31, "volume": 2282570.0}, {"date": "2021-06-21", "close": 171.54, "volume": 1335983.0}, {"date": "2021-06-22", "close": 171.79, "volume": 1085200.0}, {"date": "2021-06-23", "close": 173.23, "volume": 992155.0}, {"date": "2021-06-24", "close": 177.79, "volume": 1430716.0}, {"date": "2021-06-25", "close": 178.7, "volume": 3458242.0}, {"date": "2021-06-28", "close": 182.7, "volume": 2122537.0}, {"date": "2021-06-29", "close": 190.95, "volume": 2964094.0}, {"date": "2021-06-30", "close": 191.75, "volume": 1897259.0}, {"date": "2021-07-01", "close": 189.01, "volume": 1726865.0}, {"date": "2021-07-02", "close": 191.32, "volume": 1642171.0}, {"date": "2021-07-06", "close": 190.46, "volume": 1333482.0}, {"date": "2021-07-07", "close": 188.28, "volume": 1188556.0}, {"date": "2021-07-08", "close": 186.41, "volume": 1454123.0}, {"date": "2021-07-09", "close": 189.57, "volume": 1137704.0}, {"date": "2021-07-12", "close": 191.2, "volume": 853176.0}, {"date": "2021-07-13", "close": 189.58, "volume": 776166.0}, {"date": "2021-07-14", "close": 191.57, "volume": 2282904.0}, {"date": "2021-07-15", "close": 190.48, "volume": 1657312.0}, {"date": "2021-07-16", "close": 188.11, "volume": 1116943.0}, {"date": "2021-07-19", "close": 187.15, "volume": 1597563.0}, {"date": "2021-07-20", "close": 189.42, "volume": 1243204.0}, {"date": "2021-07-21", "close": 193.0, "volume": 1153860.0}, {"date": "2021-07-22", "close": 191.04, "volume": 1186482.0}, {"date": "2021-07-23", "close": 192.66, "volume": 1340848.0}, {"date": "2021-07-26", "close": 192.79, "volume": 917154.0}, {"date": "2021-07-27", "close": 188.16, "volume": 1897039.0}, {"date": "2021-07-28", "close": 192.07, "volume": 1175278.0}, {"date": "2021-07-29", "close": 196.67, "volume": 2190465.0}, {"date": "2021-07-30", "close": 184.51, "volume": 7405143.0}, {"date": "2021-08-02", "close": 187.33, "volume": 2643414.0}, {"date": "2021-08-03", "close": 188.19, "volume": 1716475.0}, {"date": "2021-08-04", "close": 186.79, "volume": 1428924.0}, {"date": "2021-08-05", "close": 185.79, "volume": 1544852.0}, {"date": "2021-08-06", "close": 186.03, "volume": 1222768.0}, {"date": "2021-08-09", "close": 185.7, "volume": 837340.0}, {"date": "2021-08-10", "close": 184.82, "volume": 1072852.0}, {"date": "2021-08-11", "close": 184.78, "volume": 979474.0}, {"date": "2021-08-12", "close": 183.28, "volume": 936468.0}, {"date": "2021-08-13", "close": 183.39, "volume": 912269.0}, {"date": "2021-08-16", "close": 181.67, "volume": 974552.0}, {"date": "2021-08-17", "close": 178.66, "volume": 1331746.0}, {"date": "2021-08-18", "close": 175.25, "volume": 1733526.0}, {"date": "2021-08-19", "close": 177.23, "volume": 1303159.0}, {"date": "2021-08-20", "close": 178.88, "volume": 1022895.0}, {"date": "2021-08-23", "close": 180.92, "volume": 1297549.0}, {"date": "2021-08-24", "close": 182.07, "volume": 892062.0}, {"date": "2021-08-25", "close": 181.08, "volume": 1009706.0}, {"date": "2021-08-26", "close": 180.91, "volume": 874967.0}, {"date": "2021-08-27", "close": 183.45, "volume": 995674.0}, {"date": "2021-08-30", "close": 186.1, "volume": 1610150.0}, {"date": "2021-08-31", "close": 183.46, "volume": 1577209.0}, {"date": "2021-09-01", "close": 181.66, "volume": 1434672.0}, {"date": "2021-09-02", "close": 183.27, "volume": 934368.0}, {"date": "2021-09-03", "close": 183.01, "volume": 828345.0}, {"date": "2021-09-07", "close": 181.45, "volume": 827639.0}, {"date": "2021-09-08", "close": 177.71, "volume": 1204950.0}, {"date": "2021-09-09", "close": 177.43, "volume": 799276.0}, {"date": "2021-09-10", "close": 177.33, "volume": 1076778.0}, {"date": "2021-09-13", "close": 181.22, "volume": 1246427.0}, {"date": "2021-09-14", "close": 178.13, "volume": 1528237.0}, {"date": "2021-09-15", "close": 176.77, "volume": 1100919.0}, {"date": "2021-09-16", "close": 178.74, "volume": 1209834.0}, {"date": "2021-09-17", "close": 175.26, "volume": 2231738.0}, {"date": "2021-09-20", "close": 170.45, "volume": 1768115.0}, {"date": "2021-09-21", "close": 170.85, "volume": 1326440.0}, {"date": "2021-09-22", "close": 172.92, "volume": 1096128.0}, {"date": "2021-09-23", "close": 173.34, "volume": 847171.0}, {"date": "2021-09-24", "close": 172.65, "volume": 660597.0}, {"date": "2021-09-27", "close": 171.73, "volume": 1175024.0}, {"date": "2021-09-28", "close": 166.8, "volume": 1695451.0}, {"date": "2021-09-29", "close": 166.55, "volume": 1240683.0}, {"date": "2021-09-30", "close": 164.78, "volume": 1275724.0}, {"date": "2021-10-01", "close": 163.92, "volume": 1700376.0}, {"date": "2021-10-04", "close": 159.69, "volume": 2347753.0}, {"date": "2021-10-05", "close": 160.34, "volume": 2027444.0}, {"date": "2021-10-06", "close": 161.13, "volume": 1325793.0}, {"date": "2021-10-07", "close": 162.24, "volume": 1339962.0}, {"date": "2021-10-08", "close": 160.86, "volume": 917295.0}, {"date": "2021-10-11", "close": 159.46, "volume": 979148.0}, {"date": "2021-10-12", "close": 158.65, "volume": 1337240.0}, {"date": "2021-10-13", "close": 155.22, "volume": 2763516.0}, {"date": "2021-10-14", "close": 160.24, "volume": 1584563.0}, {"date": "2021-10-15", "close": 160.53, "volume": 1073090.0}, {"date": "2021-10-18", "close": 161.28, "volume": 1439992.0}, {"date": "2021-10-19", "close": 164.75, "volume": 1814646.0}, {"date": "2021-10-20", "close": 165.64, "volume": 1380928.0}, {"date": "2021-10-21", "close": 166.97, "volume": 782637.0}, {"date": "2021-10-22", "close": 165.12, "volume": 1158607.0}, {"date": "2021-10-25", "close": 165.18, "volume": 845901.0}, {"date": "2021-10-26", "close": 164.33, "volume": 1189269.0}, {"date": "2021-10-27", "close": 165.9, "volume": 1304152.0}, {"date": "2021-10-28", "close": 169.84, "volume": 1382323.0}, {"date": "2021-10-29", "close": 167.13, "volume": 1598663.0}, {"date": "2021-11-01", "close": 169.8, "volume": 1102410.0}, {"date": "2021-11-02", "close": 170.75, "volume": 1292532.0}, {"date": "2021-11-03", "close": 173.51, "volume": 1593308.0}, {"date": "2021-11-04", "close": 171.38, "volume": 3401726.0}, {"date": "2021-11-05", "close": 164.06, "volume": 6146716.0}, {"date": "2021-11-08", "close": 167.77, "volume": 3349412.0}, {"date": "2021-11-09", "close": 164.16, "volume": 1915034.0}, {"date": "2021-11-10", "close": 160.31, "volume": 1904197.0}, {"date": "2021-11-11", "close": 161.99, "volume": 1504691.0}, {"date": "2021-11-12", "close": 164.56, "volume": 1569856.0}, {"date": "2021-11-15", "close": 163.21, "volume": 1425222.0}, {"date": "2021-11-16", "close": 163.77, "volume": 1792782.0}, {"date": "2021-11-17", "close": 162.97, "volume": 1780913.0}, {"date": "2021-11-18", "close": 163.11, "volume": 2038624.0}, {"date": "2021-11-19", "close": 160.71, "volume": 1688523.0}, {"date": "2021-11-22", "close": 156.53, "volume": 1699212.0}, {"date": "2021-11-23", "close": 156.8, "volume": 1952406.0}, {"date": "2021-11-24", "close": 157.04, "volume": 1949483.0}, {"date": "2021-11-26", "close": 152.48, "volume": 1667838.0}, {"date": "2021-11-29", "close": 154.92, "volume": 2166694.0}, {"date": "2021-11-30", "close": 151.66, "volume": 3150090.0}, {"date": "2021-12-01", "close": 150.17, "volume": 1855021.0}, {"date": "2021-12-02", "close": 149.7, "volume": 2812232.0}, {"date": "2021-12-03", "close": 149.41, "volume": 1692230.0}, {"date": "2021-12-06", "close": 152.42, "volume": 1730769.0}, {"date": "2021-12-07", "close": 157.32, "volume": 1770737.0}, {"date": "2021-12-08", "close": 160.08, "volume": 1806736.0}, {"date": "2021-12-09", "close": 161.02, "volume": 2137515.0}, {"date": "2021-12-10", "close": 162.48, "volume": 1695504.0}, {"date": "2021-12-13", "close": 159.51, "volume": 1395799.0}, {"date": "2021-12-14", "close": 159.38, "volume": 1369503.0}, {"date": "2021-12-15", "close": 159.94, "volume": 2427518.0}, {"date": "2021-12-16", "close": 146.39, "volume": 7010955.0}, {"date": "2021-12-17", "close": 151.7, "volume": 5005240.0}, {"date": "2021-12-20", "close": 149.91, "volume": 1512774.0}, {"date": "2021-12-21", "close": 152.63, "volume": 1200424.0}, {"date": "2021-12-22", "close": 152.42, "volume": 935439.0}, {"date": "2021-12-23", "close": 153.42, "volume": 882853.0}, {"date": "2021-12-27", "close": 155.36, "volume": 1228830.0}, {"date": "2021-12-28", "close": 155.94, "volume": 1110331.0}, {"date": "2021-12-29", "close": 156.37, "volume": 826086.0}, {"date": "2021-12-30", "close": 155.8, "volume": 1048296.0}, {"date": "2021-12-31", "close": 155.14, "volume": 859133.0}, {"date": "2022-01-03", "close": 159.78, "volume": 2225217.0}, {"date": "2022-01-04", "close": 161.25, "volume": 1550478.0}, {"date": "2022-01-05", "close": 158.08, "volume": 1909763.0}, {"date": "2022-01-06", "close": 158.14, "volume": 1502908.0}, {"date": "2022-01-07", "close": 154.21, "volume": 1685334.0}, {"date": "2022-01-10", "close": 154.09, "volume": 2181554.0}, {"date": "2022-01-11", "close": 156.09, "volume": 1642227.0}, {"date": "2022-01-12", "close": 156.11, "volume": 1154329.0}, {"date": "2022-01-13", "close": 152.62, "volume": 1525331.0}, {"date": "2022-01-14", "close": 155.65, "volume": 1225348.0}, {"date": "2022-01-18", "close": 151.65, "volume": 1837710.0}, {"date": "2022-01-19", "close": 145.88, "volume": 2124886.0}, {"date": "2022-01-20", "close": 142.99, "volume": 1946831.0}, {"date": "2022-01-21", "close": 139.9, "volume": 1999757.0}, {"date": "2022-01-24", "close": 143.84, "volume": 2709277.0}, {"date": "2022-01-25", "close": 139.81, "volume": 1954410.0}, {"date": "2022-01-26", "close": 142.03, "volume": 2357106.0}, {"date": "2022-01-27", "close": 137.35, "volume": 2709083.0}, {"date": "2022-01-28", "close": 139.97, "volume": 2084855.0}, {"date": "2022-01-31", "close": 146.52, "volume": 2091455.0}, {"date": "2022-02-01", "close": 146.31, "volume": 1717603.0}, {"date": "2022-02-02", "close": 148.47, "volume": 2001271.0}, {"date": "2022-02-03", "close": 138.54, "volume": 3765973.0}, {"date": "2022-02-04", "close": 135.1, "volume": 4247090.0}, {"date": "2022-02-07", "close": 136.09, "volume": 2530511.0}, {"date": "2022-02-08", "close": 140.24, "volume": 1998173.0}, {"date": "2022-02-09", "close": 143.94, "volume": 2328247.0}, {"date": "2022-02-10", "close": 140.86, "volume": 2113768.0}, {"date": "2022-02-11", "close": 133.13, "volume": 2574644.0}, {"date": "2022-02-14", "close": 134.73, "volume": 2096906.0}, {"date": "2022-02-15", "close": 139.59, "volume": 1569698.0}, {"date": "2022-02-16", "close": 140.2, "volume": 1172437.0}, {"date": "2022-02-17", "close": 136.42, "volume": 1657209.0}, {"date": "2022-02-18", "close": 136.58, "volume": 1796929.0}, {"date": "2022-02-22", "close": 134.86, "volume": 2287471.0}, {"date": "2022-02-23", "close": 133.38, "volume": 1893969.0}, {"date": "2022-02-24", "close": 138.83, "volume": 2474787.0}, {"date": "2022-02-25", "close": 139.32, "volume": 2045987.0}, {"date": "2022-02-28", "close": 138.17, "volume": 1697706.0}, {"date": "2022-03-01", "close": 133.05, "volume": 1923217.0}, {"date": "2022-03-02", "close": 136.82, "volume": 1635800.0}, {"date": "2022-03-03", "close": 136.86, "volume": 1924089.0}, {"date": "2022-03-04", "close": 135.89, "volume": 1810965.0}, {"date": "2022-03-07", "close": 128.77, "volume": 2382213.0}, {"date": "2022-03-08", "close": 132.08, "volume": 2033777.0}, {"date": "2022-03-09", "close": 134.16, "volume": 1826248.0}, {"date": "2022-03-10", "close": 131.47, "volume": 1262372.0}, {"date": "2022-03-11", "close": 127.54, "volume": 1388463.0}, {"date": "2022-03-14", "close": 120.56, "volume": 3497900.0}, {"date": "2022-03-15", "close": 125.49, "volume": 2366566.0}, {"date": "2022-03-16", "close": 131.07, "volume": 2205901.0}, {"date": "2022-03-17", "close": 132.96, "volume": 1500559.0}, {"date": "2022-03-18", "close": 135.18, "volume": 4522145.0}, {"date": "2022-03-21", "close": 134.54, "volume": 2237162.0}, {"date": "2022-03-22", "close": 137.52, "volume": 1919753.0}, {"date": "2022-03-23", "close": 133.3, "volume": 1190189.0}, {"date": "2022-03-24", "close": 138.43, "volume": 1363579.0}, {"date": "2022-03-25", "close": 138.0, "volume": 1073681.0}, {"date": "2022-03-28", "close": 137.06, "volume": 1694407.0}, {"date": "2022-03-29", "close": 140.29, "volume": 1461801.0}, {"date": "2022-03-30", "close": 136.4, "volume": 1501305.0}, {"date": "2022-03-31", "close": 133.28, "volume": 1713783.0}, {"date": "2022-04-01", "close": 132.03, "volume": 2150031.0}, {"date": "2022-04-04", "close": 134.28, "volume": 1605035.0}, {"date": "2022-04-05", "close": 127.92, "volume": 2290579.0}, {"date": "2022-04-06", "close": 124.48, "volume": 2707225.0}, {"date": "2022-04-07", "close": 123.06, "volume": 2441091.0}, {"date": "2022-04-08", "close": 122.28, "volume": 1417288.0}, {"date": "2022-04-11", "close": 120.94, "volume": 1972988.0}, {"date": "2022-04-12", "close": 120.34, "volume": 1547232.0}, {"date": "2022-04-13", "close": 122.37, "volume": 1466806.0}, {"date": "2022-04-14", "close": 117.73, "volume": 2220393.0}, {"date": "2022-04-18", "close": 119.26, "volume": 1593070.0}, {"date": "2022-04-19", "close": 122.0, "volume": 1564515.0}, {"date": "2022-04-20", "close": 120.81, "volume": 1476975.0}, {"date": "2022-04-21", "close": 118.13, "volume": 1978364.0}, {"date": "2022-04-22", "close": 115.1, "volume": 1898882.0}, {"date": "2022-04-25", "close": 117.88, "volume": 1517500.0}, {"date": "2022-04-26", "close": 112.39, "volume": 1713365.0}, {"date": "2022-04-27", "close": 112.06, "volume": 1882623.0}, {"date": "2022-04-28", "close": 117.65, "volume": 2567752.0}, {"date": "2022-04-29", "close": 113.3, "volume": 2131854.0}, {"date": "2022-05-02", "close": 118.51, "volume": 2169660.0}, {"date": "2022-05-03", "close": 119.47, "volume": 2482050.0}, {"date": "2022-05-04", "close": 113.53, "volume": 8950503.0}, {"date": "2022-05-05", "close": 107.44, "volume": 3734456.0}, {"date": "2022-05-06", "close": 105.71, "volume": 2872407.0}, {"date": "2022-05-09", "close": 102.17, "volume": 2514692.0}, {"date": "2022-05-10", "close": 102.76, "volume": 2639580.0}, {"date": "2022-05-11", "close": 99.32, "volume": 2228149.0}, {"date": "2022-05-12", "close": 99.95, "volume": 2537537.0}, {"date": "2022-05-13", "close": 103.48, "volume": 2414168.0}, {"date": "2022-05-16", "close": 101.99, "volume": 1461265.0}, {"date": "2022-05-17", "close": 106.85, "volume": 2764992.0}, {"date": "2022-05-18", "close": 101.79, "volume": 2797333.0}, {"date": "2022-05-19", "close": 101.25, "volume": 2061368.0}, {"date": "2022-05-20", "close": 103.0, "volume": 2667314.0}, {"date": "2022-05-23", "close": 102.27, "volume": 1390619.0}, {"date": "2022-05-24", "close": 99.88, "volume": 1775208.0}, {"date": "2022-05-25", "close": 101.7, "volume": 1511658.0}, {"date": "2022-05-26", "close": 104.54, "volume": 2243960.0}, {"date": "2022-05-27", "close": 108.71, "volume": 2447666.0}, {"date": "2022-05-31", "close": 108.87, "volume": 2414382.0}, {"date": "2022-06-01", "close": 107.27, "volume": 1599923.0}, {"date": "2022-06-02", "close": 110.84, "volume": 1811000.0}, {"date": "2022-06-03", "close": 106.71, "volume": 1401061.0}, {"date": "2022-06-06", "close": 106.84, "volume": 981966.0}, {"date": "2022-06-07", "close": 108.64, "volume": 1081501.0}, {"date": "2022-06-08", "close": 106.66, "volume": 1144593.0}, {"date": "2022-06-09", "close": 103.47, "volume": 1552015.0}, {"date": "2022-06-10", "close": 100.25, "volume": 1565613.0}, {"date": "2022-06-13", "close": 93.17, "volume": 3055078.0}, {"date": "2022-06-14", "close": 92.76, "volume": 2790121.0}, {"date": "2022-06-15", "close": 94.62, "volume": 1861562.0}, {"date": "2022-06-16", "close": 89.75, "volume": 3007283.0}, {"date": "2022-06-17", "close": 90.16, "volume": 4539090.0}, {"date": "2022-06-21", "close": 93.2, "volume": 2480627.0}, {"date": "2022-06-22", "close": 92.34, "volume": 1777346.0}, {"date": "2022-06-23", "close": 94.27, "volume": 2218512.0}, {"date": "2022-06-24", "close": 98.03, "volume": 4185513.0}, {"date": "2022-06-27", "close": 98.09, "volume": 2302221.0}, {"date": "2022-06-28", "close": 96.22, "volume": 2135081.0}, {"date": "2022-06-29", "close": 93.87, "volume": 1990365.0}, {"date": "2022-06-30", "close": 92.64, "volume": 1891980.0}, {"date": "2022-07-01", "close": 91.12, "volume": 1790998.0}, {"date": "2022-07-05", "close": 93.85, "volume": 2372596.0}, {"date": "2022-07-06", "close": 95.53, "volume": 1928742.0}, {"date": "2022-07-07", "close": 98.23, "volume": 1847583.0}, {"date": "2022-07-08", "close": 97.87, "volume": 1187328.0}, {"date": "2022-07-11", "close": 95.42, "volume": 1689385.0}, {"date": "2022-07-12", "close": 96.51, "volume": 1520878.0}, {"date": "2022-07-13", "close": 97.88, "volume": 1785026.0}, {"date": "2022-07-14", "close": 99.42, "volume": 1682269.0}, {"date": "2022-07-15", "close": 101.06, "volume": 1666995.0}, {"date": "2022-07-18", "close": 99.96, "volume": 1626636.0}, {"date": "2022-07-19", "close": 104.24, "volume": 2393082.0}, {"date": "2022-07-20", "close": 106.94, "volume": 2101750.0}, {"date": "2022-07-21", "close": 108.15, "volume": 1127455.0}, {"date": "2022-07-22", "close": 106.07, "volume": 1325252.0}, {"date": "2022-07-25", "close": 105.84, "volume": 1212435.0}, {"date": "2022-07-26", "close": 102.87, "volume": 1871472.0}, {"date": "2022-07-27", "close": 107.04, "volume": 1964543.0}, {"date": "2022-07-28", "close": 107.67, "volume": 1505271.0}, {"date": "2022-07-29", "close": 108.88, "volume": 1392803.0}, {"date": "2022-08-01", "close": 109.41, "volume": 1324811.0}, {"date": "2022-08-02", "close": 108.13, "volume": 959244.0}, {"date": "2022-08-03", "close": 111.92, "volume": 2220771.0}, {"date": "2022-08-04", "close": 113.52, "volume": 3792948.0}, {"date": "2022-08-05", "close": 112.66, "volume": 2723195.0}, {"date": "2022-08-08", "close": 112.13, "volume": 2725599.0}, {"date": "2022-08-09", "close": 106.79, "volume": 2465678.0}, {"date": "2022-08-10", "close": 111.01, "volume": 1724996.0}, {"date": "2022-08-11", "close": 110.25, "volume": 1203914.0}, {"date": "2022-08-12", "close": 113.41, "volume": 1520722.0}, {"date": "2022-08-15", "close": 112.55, "volume": 1032582.0}, {"date": "2022-08-16", "close": 111.27, "volume": 935116.0}, {"date": "2022-08-17", "close": 108.78, "volume": 1186411.0}, {"date": "2022-08-18", "close": 111.08, "volume": 2748801.0}, {"date": "2022-08-19", "close": 108.11, "volume": 1760763.0}, {"date": "2022-08-22", "close": 103.87, "volume": 1916356.0}, {"date": "2022-08-23", "close": 104.48, "volume": 1158324.0}, {"date": "2022-08-24", "close": 104.49, "volume": 1342971.0}, {"date": "2022-08-25", "close": 108.41, "volume": 1774526.0}, {"date": "2022-08-26", "close": 102.4, "volume": 2387745.0}, {"date": "2022-08-29", "close": 100.83, "volume": 1468419.0}, {"date": "2022-08-30", "close": 99.3, "volume": 1492776.0}, {"date": "2022-08-31", "close": 98.55, "volume": 1733019.0}, {"date": "2022-09-01", "close": 99.59, "volume": 1638646.0}, {"date": "2022-09-02", "close": 98.4, "volume": 1495944.0}, {"date": "2022-09-06", "close": 97.65, "volume": 1314452.0}, {"date": "2022-09-07", "close": 99.3, "volume": 1277933.0}, {"date": "2022-09-08", "close": 99.88, "volume": 1378716.0}, {"date": "2022-09-09", "close": 102.64, "volume": 1357437.0}, {"date": "2022-09-12", "close": 103.62, "volume": 1340644.0}, {"date": "2022-09-13", "close": 97.88, "volume": 3349618.0}, {"date": "2022-09-14", "close": 100.01, "volume": 1880707.0}, {"date": "2022-09-15", "close": 100.2, "volume": 2899555.0}, {"date": "2022-09-16", "close": 99.88, "volume": 2661370.0}, {"date": "2022-09-19", "close": 99.84, "volume": 1456020.0}, {"date": "2022-09-20", "close": 98.14, "volume": 2266397.0}, {"date": "2022-09-21", "close": 97.76, "volume": 1733646.0}, {"date": "2022-09-22", "close": 95.65, "volume": 1878915.0}, {"date": "2022-09-23", "close": 94.34, "volume": 2174540.0}, {"date": "2022-09-26", "close": 92.87, "volume": 1855486.0}, {"date": "2022-09-27", "close": 93.26, "volume": 1473794.0}, {"date": "2022-09-28", "close": 92.96, "volume": 2384653.0}, {"date": "2022-09-29", "close": 89.26, "volume": 2684550.0}, {"date": "2022-09-30", "close": 85.27, "volume": 2703157.0}, {"date": "2022-10-03", "close": 87.88, "volume": 2526216.0}, {"date": "2022-10-04", "close": 92.18, "volume": 3118227.0}, {"date": "2022-10-05", "close": 93.34, "volume": 1538066.0}, {"date": "2022-10-06", "close": 92.61, "volume": 1675892.0}, {"date": "2022-10-07", "close": 87.2, "volume": 2592452.0}, {"date": "2022-10-10", "close": 83.92, "volume": 1893090.0}, {"date": "2022-10-11", "close": 81.16, "volume": 3283249.0}, {"date": "2022-10-12", "close": 79.38, "volume": 1761446.0}, {"date": "2022-10-13", "close": 83.8, "volume": 3758074.0}, {"date": "2022-10-14", "close": 80.64, "volume": 2242373.0}, {"date": "2022-10-17", "close": 81.82, "volume": 1840994.0}, {"date": "2022-10-18", "close": 81.89, "volume": 2130170.0}, {"date": "2022-10-19", "close": 81.69, "volume": 1399080.0}, {"date": "2022-10-20", "close": 81.44, "volume": 1893127.0}, {"date": "2022-10-21", "close": 84.14, "volume": 1651655.0}, {"date": "2022-10-24", "close": 84.96, "volume": 1566075.0}, {"date": "2022-10-25", "close": 86.68, "volume": 1819029.0}, {"date": "2022-10-26", "close": 85.64, "volume": 1863136.0}, {"date": "2022-10-27", "close": 83.84, "volume": 2160862.0}, {"date": "2022-10-28", "close": 88.06, "volume": 2383011.0}, {"date": "2022-10-31", "close": 86.01, "volume": 2192049.0}, {"date": "2022-11-01", "close": 86.42, "volume": 1189286.0}, {"date": "2022-11-02", "close": 83.39, "volume": 1742310.0}, {"date": "2022-11-03", "close": 82.34, "volume": 2561661.0}, {"date": "2022-11-04", "close": 87.93, "volume": 4231998.0}, {"date": "2022-11-07", "close": 88.25, "volume": 2287586.0}, {"date": "2022-11-08", "close": 88.66, "volume": 1997410.0}, {"date": "2022-11-09", "close": 85.55, "volume": 2388059.0}, {"date": "2022-11-10", "close": 93.23, "volume": 3512518.0}, {"date": "2022-11-11", "close": 96.35, "volume": 1867638.0}, {"date": "2022-11-14", "close": 94.1, "volume": 1763286.0}, {"date": "2022-11-15", "close": 96.54, "volume": 2262413.0}, {"date": "2022-11-16", "close": 92.39, "volume": 2189406.0}, {"date": "2022-11-17", "close": 93.75, "volume": 1184606.0}, {"date": "2022-11-18", "close": 94.33, "volume": 1401856.0}, {"date": "2022-11-21", "close": 92.08, "volume": 1421518.0}, {"date": "2022-11-22", "close": 94.18, "volume": 1809945.0}, {"date": "2022-11-23", "close": 94.99, "volume": 1267559.0}, {"date": "2022-11-25", "close": 92.91, "volume": 1102528.0}, {"date": "2022-11-28", "close": 91.24, "volume": 2129569.0}, {"date": "2022-11-29", "close": 90.27, "volume": 1530006.0}, {"date": "2022-11-30", "close": 95.62, "volume": 3385468.0}, {"date": "2022-12-01", "close": 94.97, "volume": 2455200.0}, {"date": "2022-12-02", "close": 93.96, "volume": 1203014.0}, {"date": "2022-12-05", "close": 93.74, "volume": 1517484.0}, {"date": "2022-12-06", "close": 92.24, "volume": 1982499.0}, {"date": "2022-12-07", "close": 91.96, "volume": 1525564.0}, {"date": "2022-12-08", "close": 95.17, "volume": 1843225.0}, {"date": "2022-12-09", "close": 94.52, "volume": 1839245.0}, {"date": "2022-12-12", "close": 96.72, "volume": 1681787.0}, {"date": "2022-12-13", "close": 98.26, "volume": 2549078.0}, {"date": "2022-12-14", "close": 97.06, "volume": 2246791.0}, {"date": "2022-12-15", "close": 93.74, "volume": 2584066.0}, {"date": "2022-12-16", "close": 93.01, "volume": 10620450.0}, {"date": "2022-12-19", "close": 91.68, "volume": 2104999.0}, {"date": "2022-12-20", "close": 89.6, "volume": 2063195.0}, {"date": "2022-12-21", "close": 91.9, "volume": 2190525.0}, {"date": "2022-12-22", "close": 88.73, "volume": 2367472.0}, {"date": "2022-12-23", "close": 88.85, "volume": 1222369.0}, {"date": "2022-12-27", "close": 88.06, "volume": 1663948.0}, {"date": "2022-12-28", "close": 86.8, "volume": 1430360.0}, {"date": "2022-12-29", "close": 90.94, "volume": 1969441.0}, {"date": "2022-12-30", "close": 91.13, "volume": 1566916.0}, {"date": "2023-01-03", "close": 90.5, "volume": 2090863.0}, {"date": "2023-01-04", "close": 93.48, "volume": 1966256.0}, {"date": "2023-01-05", "close": 92.42, "volume": 1971411.0}, {"date": "2023-01-06", "close": 95.44, "volume": 1787217.0}, {"date": "2023-01-09", "close": 96.48, "volume": 1679949.0}, {"date": "2023-01-10", "close": 97.51, "volume": 1500319.0}, {"date": "2023-01-11", "close": 100.45, "volume": 1636705.0}, {"date": "2023-01-12", "close": 101.25, "volume": 1650677.0}, {"date": "2023-01-13", "close": 101.61, "volume": 968947.0}, {"date": "2023-01-17", "close": 102.57, "volume": 2698123.0}, {"date": "2023-01-18", "close": 101.8, "volume": 1485608.0}, {"date": "2023-01-19", "close": 99.92, "volume": 1839177.0}, {"date": "2023-01-20", "close": 103.06, "volume": 1656110.0}, {"date": "2023-01-23", "close": 109.61, "volume": 2799325.0}, {"date": "2023-01-24", "close": 107.31, "volume": 1729226.0}, {"date": "2023-01-25", "close": 109.42, "volume": 1670732.0}, {"date": "2023-01-26", "close": 112.02, "volume": 1652741.0}, {"date": "2023-01-27", "close": 111.16, "volume": 1383484.0}, {"date": "2023-01-30", "close": 108.58, "volume": 1557698.0}, {"date": "2023-01-31", "close": 109.67, "volume": 1638351.0}, {"date": "2023-02-01", "close": 113.12, "volume": 2762024.0}, {"date": "2023-02-02", "close": 113.38, "volume": 2823616.0}, {"date": "2023-02-03", "close": 112.48, "volume": 2339550.0}, {"date": "2023-02-06", "close": 109.28, "volume": 2032674.0}, {"date": "2023-02-07", "close": 122.97, "volume": 5743499.0}, {"date": "2023-02-08", "close": 119.71, "volume": 2535888.0}, {"date": "2023-02-09", "close": 120.87, "volume": 2770561.0}, {"date": "2023-02-10", "close": 119.61, "volume": 2114412.0}, {"date": "2023-02-13", "close": 120.8, "volume": 2048754.0}, {"date": "2023-02-14", "close": 121.77, "volume": 1656432.0}, {"date": "2023-02-15", "close": 121.73, "volume": 1592912.0}, {"date": "2023-02-16", "close": 119.21, "volume": 1792048.0}, {"date": "2023-02-17", "close": 115.835, "volume": 1804909.0}, {"date": "2023-02-21", "close": 112.49, "volume": 2535985.0}, {"date": "2023-02-22", "close": 111.16, "volume": 2349899.0}, {"date": "2023-02-23", "close": 113.06, "volume": 1930079.0}, {"date": "2023-02-24", "close": 112.12, "volume": 1890241.0}, {"date": "2023-02-27", "close": 111.32, "volume": 1178655.0}, {"date": "2023-02-28", "close": 111.57, "volume": 1219961.0}, {"date": "2023-03-01", "close": 111.84, "volume": 1618900.0}, {"date": "2023-03-02", "close": 111.79, "volume": 1029649.0}, {"date": "2023-03-03", "close": 113.77, "volume": 1358063.0}, {"date": "2023-03-06", "close": 112.77, "volume": 1588346.0}, {"date": "2023-03-07", "close": 112.04, "volume": 1517937.0}, {"date": "2023-03-08", "close": 114.72, "volume": 1764418.0}, {"date": "2023-03-09", "close": 113.37, "volume": 2045774.0}, {"date": "2023-03-10", "close": 111.29, "volume": 1996897.0}, {"date": "2023-03-13", "close": 111.27, "volume": 1805425.0}, {"date": "2023-03-14", "close": 113.23, "volume": 2053486.0}, {"date": "2023-03-15", "close": 111.7, "volume": 1871779.0}, {"date": "2023-03-16", "close": 115.73, "volume": 1786000.0}, {"date": "2023-03-17", "close": 114.07, "volume": 2488468.0}, {"date": "2023-03-20", "close": 115.13, "volume": 1326954.0}, {"date": "2023-03-21", "close": 116.765, "volume": 1458478.0}, {"date": "2023-03-22", "close": 114.32, "volume": 1888055.0}, {"date": "2023-03-23", "close": 116.36, "volume": 1570789.0}, {"date": "2023-03-24", "close": 114.94, "volume": 1702602.0}, {"date": "2023-03-27", "close": 113.11, "volume": 1205302.0}, {"date": "2023-03-28", "close": 113.3, "volume": 1246031.0}, {"date": "2023-03-29", "close": 116.48, "volume": 1502950.0}, {"date": "2023-03-30", "close": 117.32, "volume": 1129461.0}, {"date": "2023-03-31", "close": 117.98, "volume": 1331801.0}, {"date": "2023-04-03", "close": 117.39, "volume": 1068029.0}, {"date": "2023-04-04", "close": 114.05, "volume": 1481495.0}, {"date": "2023-04-05", "close": 112.48, "volume": 1664174.0}, {"date": "2023-04-06", "close": 111.35, "volume": 1249564.0}, {"date": "2023-04-10", "close": 111.79, "volume": 1701135.0}, {"date": "2023-04-11", "close": 110.44, "volume": 1291663.0}, {"date": "2023-04-12", "close": 107.89, "volume": 1549712.0}, {"date": "2023-04-13", "close": 108.72, "volume": 1857596.0}, {"date": "2023-04-14", "close": 110.08, "volume": 2013154.0}, {"date": "2023-04-17", "close": 110.6, "volume": 1313580.0}, {"date": "2023-04-18", "close": 110.84, "volume": 1574202.0}, {"date": "2023-04-19", "close": 109.26, "volume": 1738322.0}, {"date": "2023-04-20", "close": 108.48, "volume": 1665422.0}, {"date": "2023-04-21", "close": 106.72, "volume": 1495867.0}, {"date": "2023-04-24", "close": 106.16, "volume": 1536423.0}, {"date": "2023-04-25", "close": 101.69, "volume": 1858313.0}, {"date": "2023-04-26", "close": 102.8, "volume": 2188743.0}, {"date": "2023-04-27", "close": 103.91, "volume": 2270968.0}, {"date": "2023-04-28", "close": 105.9, "volume": 1621957.0}, {"date": "2023-05-01", "close": 105.57, "volume": 1246863.0}, {"date": "2023-05-02", "close": 105.4, "volume": 1642391.0}, {"date": "2023-05-03", "close": 105.22, "volume": 2008720.0}, {"date": "2023-05-04", "close": 102.14, "volume": 2944999.0}, {"date": "2023-05-05", "close": 104.12, "volume": 1638088.0}, {"date": "2023-05-08", "close": 105.24, "volume": 2832607.0}, {"date": "2023-05-09", "close": 99.82, "volume": 11583000.0}, {"date": "2023-05-10", "close": 98.56, "volume": 2539538.0}, {"date": "2023-05-11", "close": 96.91, "volume": 2926714.0}, {"date": "2023-05-12", "close": 97.14, "volume": 1304835.0}, {"date": "2023-05-15", "close": 99.49, "volume": 1856213.0}, {"date": "2023-05-16", "close": 96.43, "volume": 1581627.0}, {"date": "2023-05-17", "close": 99.09, "volume": 1970434.0}, {"date": "2023-05-18", "close": 102.11, "volume": 1757829.0}, {"date": "2023-05-19", "close": 101.66, "volume": 1117292.0}, {"date": "2023-05-22", "close": 102.5, "volume": 1038889.0}, {"date": "2023-05-23", "close": 100.83, "volume": 1655162.0}, {"date": "2023-05-24", "close": 98.79, "volume": 1352693.0}, {"date": "2023-05-25", "close": 99.98, "volume": 2358298.0}, {"date": "2023-05-26", "close": 105.05, "volume": 2760567.0}, {"date": "2023-05-30", "close": 104.97, "volume": 1829385.0}, {"date": "2023-05-31", "close": 103.51, "volume": 2601893.0}, {"date": "2023-06-01", "close": 105.89, "volume": 1768327.0}, {"date": "2023-06-02", "close": 105.12, "volume": 1376365.0}, {"date": "2023-06-05", "close": 102.62, "volume": 1731665.0}, {"date": "2023-06-06", "close": 103.57, "volume": 1065216.0}, {"date": "2023-06-07", "close": 105.01, "volume": 1082890.0}, {"date": "2023-06-08", "close": 105.26, "volume": 829954.0}, {"date": "2023-06-09", "close": 104.49, "volume": 1091601.0}, {"date": "2023-06-12", "close": 107.12, "volume": 1456556.0}, {"date": "2023-06-13", "close": 109.7, "volume": 1640584.0}, {"date": "2023-06-14", "close": 109.89, "volume": 1385938.0}, {"date": "2023-06-15", "close": 109.57, "volume": 1999673.0}, {"date": "2023-06-16", "close": 109.26, "volume": 3653022.0}, {"date": "2023-06-20", "close": 107.3, "volume": 1868872.0}, {"date": "2023-06-21", "close": 104.26, "volume": 1626972.0}, {"date": "2023-06-22", "close": 103.74, "volume": 1275586.0}, {"date": "2023-06-23", "close": 102.02, "volume": 1631626.0}, {"date": "2023-06-26", "close": 104.6, "volume": 1272007.0}, {"date": "2023-06-27", "close": 108.12, "volume": 1595351.0}, {"date": "2023-06-28", "close": 108.15, "volume": 1534021.0}, {"date": "2023-06-29", "close": 109.88, "volume": 1505810.0}, {"date": "2023-06-30", "close": 110.69, "volume": 1637965.0}, {"date": "2023-07-03", "close": 111.7, "volume": 969709.0}, {"date": "2023-07-05", "close": 107.3, "volume": 1778961.0}, {"date": "2023-07-06", "close": 108.69, "volume": 2005666.0}, {"date": "2023-07-07", "close": 108.34, "volume": 1749007.0}, {"date": "2023-07-10", "close": 112.23, "volume": 1466205.0}, {"date": "2023-07-11", "close": 111.19, "volume": 1191770.0}, {"date": "2023-07-12", "close": 112.85, "volume": 1331703.0}, {"date": "2023-07-13", "close": 114.25, "volume": 1830020.0}, {"date": "2023-07-14", "close": 111.75, "volume": 1586910.0}, {"date": "2023-07-17", "close": 114.92, "volume": 1369900.0}, {"date": "2023-07-18", "close": 115.04, "volume": 957810.0}, {"date": "2023-07-19", "close": 114.5, "volume": 1057656.0}, {"date": "2023-07-20", "close": 111.48, "volume": 1884090.0}, {"date": "2023-07-21", "close": 112.98, "volume": 1587257.0}, {"date": "2023-07-24", "close": 112.59, "volume": 1279981.0}, {"date": "2023-07-25", "close": 112.88, "volume": 1775397.0}, {"date": "2023-07-26", "close": 112.71, "volume": 1977435.0}, {"date": "2023-07-27", "close": 112.49, "volume": 2340339.0}, {"date": "2023-07-28", "close": 114.16, "volume": 1742136.0}, {"date": "2023-07-31", "close": 114.37, "volume": 1102808.0}, {"date": "2023-08-01", "close": 113.92, "volume": 1030820.0}, {"date": "2023-08-02", "close": 110.75, "volume": 2765915.0}, {"date": "2023-08-03", "close": 109.08, "volume": 1983222.0}, {"date": "2023-08-04", "close": 109.3, "volume": 1774403.0}, {"date": "2023-08-07", "close": 110.17, "volume": 1901822.0}, {"date": "2023-08-08", "close": 108.76, "volume": 2323677.0}, {"date": "2023-08-09", "close": 107.22, "volume": 1396555.0}, {"date": "2023-08-10", "close": 107.94, "volume": 1437301.0}, {"date": "2023-08-11", "close": 107.24, "volume": 1914359.0}, {"date": "2023-08-14", "close": 108.83, "volume": 1350707.0}, {"date": "2023-08-15", "close": 105.5, "volume": 1248839.0}, {"date": "2023-08-16", "close": 103.55, "volume": 1300051.0}, {"date": "2023-08-17", "close": 103.84, "volume": 1645973.0}, {"date": "2023-08-18", "close": 104.7, "volume": 1374140.0}, {"date": "2023-08-21", "close": 107.04, "volume": 1713456.0}, {"date": "2023-08-22", "close": 105.27, "volume": 1301378.0}, {"date": "2023-08-23", "close": 107.23, "volume": 1101321.0}, {"date": "2023-08-24", "close": 104.23, "volume": 1743304.0}, {"date": "2023-08-25", "close": 105.39, "volume": 1267376.0}, {"date": "2023-08-28", "close": 106.2, "volume": 955010.0}, {"date": "2023-08-29", "close": 107.78, "volume": 1274181.0}, {"date": "2023-08-30", "close": 107.98, "volume": 1283179.0}, {"date": "2023-08-31", "close": 108.74, "volume": 1784270.0}, {"date": "2023-09-01", "close": 109.68, "volume": 933402.0}, {"date": "2023-09-05", "close": 109.13, "volume": 1111838.0}, {"date": "2023-09-06", "close": 106.18, "volume": 1777313.0}, {"date": "2023-09-07", "close": 98.38, "volume": 3883981.0}, {"date": "2023-09-08", "close": 99.38, "volume": 2062445.0}, {"date": "2023-09-11", "close": 98.23, "volume": 1574469.0}, {"date": "2023-09-12", "close": 96.91, "volume": 2168503.0}, {"date": "2023-09-13", "close": 96.64, "volume": 1861494.0}, {"date": "2023-09-14", "close": 99.24, "volume": 1775466.0}, {"date": "2023-09-15", "close": 98.21, "volume": 2874907.0}, {"date": "2023-09-18", "close": 98.5, "volume": 1330724.0}, {"date": "2023-09-19", "close": 97.82, "volume": 1347451.0}, {"date": "2023-09-20", "close": 96.33, "volume": 1230947.0}, {"date": "2023-09-21", "close": 96.28, "volume": 1797716.0}, {"date": "2023-09-22", "close": 96.42, "volume": 1116558.0}, {"date": "2023-09-25", "close": 97.76, "volume": 1045014.0}, {"date": "2023-09-26", "close": 95.93, "volume": 1339928.0}, {"date": "2023-09-27", "close": 96.3, "volume": 1301117.0}, {"date": "2023-09-28", "close": 97.89, "volume": 1088821.0}, {"date": "2023-09-29", "close": 98.59, "volume": 2476620.0}, {"date": "2023-10-02", "close": 98.25, "volume": 1110518.0}, {"date": "2023-10-03", "close": 97.03, "volume": 1326070.0}, {"date": "2023-10-04", "close": 97.57, "volume": 1429219.0}, {"date": "2023-10-05", "close": 96.76, "volume": 1136458.0}, {"date": "2023-10-06", "close": 98.32, "volume": 1462775.0}, {"date": "2023-10-09", "close": 98.22, "volume": 907072.0}, {"date": "2023-10-10", "close": 98.3, "volume": 1814396.0}, {"date": "2023-10-11", "close": 97.88, "volume": 1390169.0}, {"date": "2023-10-12", "close": 96.95, "volume": 1272089.0}, {"date": "2023-10-13", "close": 94.6, "volume": 1376400.0}, {"date": "2023-10-16", "close": 95.84, "volume": 1549270.0}, {"date": "2023-10-17", "close": 95.66, "volume": 1095715.0}, {"date": "2023-10-18", "close": 94.22, "volume": 1481961.0}, {"date": "2023-10-19", "close": 93.58, "volume": 1582670.0}, {"date": "2023-10-20", "close": 92.19, "volume": 1144567.0}, {"date": "2023-10-23", "close": 90.46, "volume": 1316788.0}, {"date": "2023-10-24", "close": 91.52, "volume": 1167344.0}, {"date": "2023-10-25", "close": 88.57, "volume": 1682275.0}, {"date": "2023-10-26", "close": 88.61, "volume": 1494353.0}, {"date": "2023-10-27", "close": 88.23, "volume": 1164531.0}, {"date": "2023-10-30", "close": 86.45, "volume": 2213741.0}, {"date": "2023-10-31", "close": 86.74, "volume": 1654130.0}, {"date": "2023-11-01", "close": 87.06, "volume": 2139824.0}, {"date": "2023-11-02", "close": 89.5, "volume": 3180163.0}, {"date": "2023-11-03", "close": 91.05, "volume": 3278670.0}, {"date": "2023-11-06", "close": 90.0, "volume": 2400247.0}, {"date": "2023-11-07", "close": 89.36, "volume": 2462167.0}, {"date": "2023-11-08", "close": 87.9, "volume": 2580659.0}, {"date": "2023-11-09", "close": 86.5, "volume": 2310065.0}, {"date": "2023-11-10", "close": 90.03, "volume": 2439250.0}, {"date": "2023-11-13", "close": 88.91, "volume": 1991232.0}, {"date": "2023-11-14", "close": 92.85, "volume": 2340982.0}, {"date": "2023-11-15", "close": 94.04, "volume": 1571254.0}, {"date": "2023-11-16", "close": 93.37, "volume": 2100021.0}, {"date": "2023-11-17", "close": 94.2, "volume": 1572235.0}, {"date": "2023-11-20", "close": 94.74, "volume": 1640844.0}, {"date": "2023-11-21", "close": 93.68, "volume": 1470253.0}, {"date": "2023-11-22", "close": 94.27, "volume": 1410845.0}, {"date": "2023-11-24", "close": 94.9, "volume": 807930.0}, {"date": "2023-11-27", "close": 94.6, "volume": 1278478.0}, {"date": "2023-11-28", "close": 94.78, "volume": 1781204.0}, {"date": "2023-11-29", "close": 96.0, "volume": 2219047.0}, {"date": "2023-11-30", "close": 96.93, "volume": 2559389.0}, {"date": "2023-12-01", "close": 98.19, "volume": 1383032.0}, {"date": "2023-12-04", "close": 98.94, "volume": 1686792.0}, {"date": "2023-12-05", "close": 99.04, "volume": 1318658.0}, {"date": "2023-12-06", "close": 100.3, "volume": 1774373.0}, {"date": "2023-12-07", "close": 102.28, "volume": 1394663.0}, {"date": "2023-12-08", "close": 103.78, "volume": 1734479.0}, {"date": "2023-12-11", "close": 106.69, "volume": 1953417.0}, {"date": "2023-12-12", "close": 106.67, "volume": 1364255.0}, {"date": "2023-12-13", "close": 108.97, "volume": 1892755.0}, {"date": "2023-12-14", "close": 113.41, "volume": 3186914.0}, {"date": "2023-12-15", "close": 112.59, "volume": 3771903.0}, {"date": "2023-12-18", "close": 111.27, "volume": 1248916.0}, {"date": "2023-12-19", "close": 111.61, "volume": 1724511.0}, {"date": "2023-12-20", "close": 109.57, "volume": 2191548.0}, {"date": "2023-12-21", "close": 112.18, "volume": 1129528.0}, {"date": "2023-12-22", "close": 112.84, "volume": 814518.0}, {"date": "2023-12-26", "close": 114.51, "volume": 1060714.0}, {"date": "2023-12-27", "close": 114.41, "volume": 1140120.0}, {"date": "2023-12-28", "close": 113.92, "volume": 1132605.0}, {"date": "2023-12-29", "close": 112.42, "volume": 1150177.0}, {"date": "2024-01-02", "close": 109.11, "volume": 2736044.0}, {"date": "2024-01-03", "close": 105.21, "volume": 2713071.0}, {"date": "2024-01-04", "close": 103.22, "volume": 1989616.0}, {"date": "2024-01-05", "close": 103.27, "volume": 1432456.0}, {"date": "2024-01-08", "close": 106.07, "volume": 1922109.0}, {"date": "2024-01-09", "close": 104.58, "volume": 1359943.0}, {"date": "2024-01-10", "close": 104.33, "volume": 1078010.0}, {"date": "2024-01-11", "close": 103.09, "volume": 1851262.0}, {"date": "2024-01-12", "close": 102.48, "volume": 999862.0}, {"date": "2024-01-16", "close": 102.3, "volume": 1724270.0}, {"date": "2024-01-17", "close": 100.22, "volume": 1685057.0}, {"date": "2024-01-18", "close": 103.73, "volume": 2694679.0}, {"date": "2024-01-19", "close": 106.04, "volume": 2489426.0}, {"date": "2024-01-22", "close": 108.59, "volume": 1763074.0}, {"date": "2024-01-23", "close": 109.79, "volume": 1629608.0}, {"date": "2024-01-24", "close": 107.8, "volume": 2597747.0}, {"date": "2024-01-25", "close": 107.03, "volume": 2321475.0}, {"date": "2024-01-26", "close": 104.59, "volume": 1879315.0}, {"date": "2024-01-29", "close": 106.15, "volume": 2135037.0}, {"date": "2024-01-30", "close": 104.33, "volume": 3671472.0}, {"date": "2024-01-31", "close": 104.46, "volume": 5117778.0}, {"date": "2024-02-01", "close": 102.96, "volume": 2965580.0}, {"date": "2024-02-02", "close": 101.16, "volume": 3140661.0}, {"date": "2024-02-05", "close": 100.79, "volume": 2487289.0}, {"date": "2024-02-06", "close": 103.05, "volume": 2277516.0}, {"date": "2024-02-07", "close": 103.71, "volume": 1877627.0}, {"date": "2024-02-08", "close": 104.59, "volume": 1891096.0}, {"date": "2024-02-09", "close": 105.05, "volume": 1525513.0}, {"date": "2024-02-12", "close": 106.12, "volume": 1437902.0}, {"date": "2024-02-13", "close": 103.38, "volume": 2176660.0}, {"date": "2024-02-14", "close": 105.83, "volume": 1740236.0}, {"date": "2024-02-15", "close": 105.57, "volume": 1889994.0}, {"date": "2024-02-16", "close": 103.75, "volume": 1358977.0}, {"date": "2024-02-20", "close": 103.92, "volume": 1903869.0}, {"date": "2024-02-21", "close": 103.52, "volume": 1425070.0}, {"date": "2024-02-22", "close": 104.93, "volume": 2211501.0}, {"date": "2024-02-23", "close": 103.85, "volume": 1271754.0}, {"date": "2024-02-26", "close": 103.73, "volume": 1353987.0}, {"date": "2024-02-27", "close": 104.17, "volume": 1256127.0}, {"date": "2024-02-28", "close": 101.82, "volume": 1531865.0}, {"date": "2024-02-29", "close": 104.92, "volume": 3277136.0}, {"date": "2024-03-01", "close": 106.44, "volume": 2666599.0}, {"date": "2024-03-04", "close": 104.9, "volume": 2124195.0}, {"date": "2024-03-05", "close": 100.33, "volume": 2367881.0}, {"date": "2024-03-06", "close": 104.5, "volume": 5740573.0}, {"date": "2024-03-07", "close": 107.8, "volume": 3101795.0}, {"date": "2024-03-08", "close": 106.32, "volume": 2709480.0}, {"date": "2024-03-11", "close": 107.65, "volume": 2560435.0}, {"date": "2024-03-12", "close": 109.32, "volume": 2379039.0}, {"date": "2024-03-13", "close": 107.38, "volume": 2528343.0}, {"date": "2024-03-14", "close": 105.13, "volume": 2648883.0}, {"date": "2024-03-15", "close": 104.07, "volume": 14280700.0}, {"date": "2024-03-18", "close": 103.09, "volume": 2134150.0}, {"date": "2024-03-19", "close": 103.53, "volume": 1849736.0}, {"date": "2024-03-20", "close": 105.56, "volume": 1712234.0}, {"date": "2024-03-21", "close": 106.17, "volume": 2933007.0}, {"date": "2024-03-22", "close": 105.57, "volume": 1760573.0}, {"date": "2024-03-25", "close": 104.96, "volume": 1353502.0}, {"date": "2024-03-26", "close": 104.02, "volume": 2132757.0}, {"date": "2024-03-27", "close": 107.89, "volume": 2226340.0}, {"date": "2024-03-28", "close": 108.32, "volume": 1718183.0}, {"date": "2024-04-01", "close": 107.04, "volume": 2229749.0}, {"date": "2024-04-02", "close": 106.63, "volume": 1766116.0}, {"date": "2024-04-03", "close": 106.94, "volume": 1462039.0}, {"date": "2024-04-04", "close": 104.74, "volume": 2230236.0}, {"date": "2024-04-05", "close": 105.48, "volume": 1395359.0}, {"date": "2024-04-08", "close": 104.14, "volume": 2643004.0}, {"date": "2024-04-09", "close": 106.9, "volume": 1418498.0}, {"date": "2024-04-10", "close": 102.77, "volume": 2108830.0}, {"date": "2024-04-11", "close": 104.33, "volume": 1859146.0}, {"date": "2024-04-12", "close": 101.55, "volume": 2095773.0}, {"date": "2024-04-15", "close": 100.24, "volume": 1956715.0}, {"date": "2024-04-16", "close": 99.01, "volume": 1774199.0}, {"date": "2024-04-17", "close": 98.47, "volume": 2167305.0}, {"date": "2024-04-18", "close": 97.62, "volume": 2202348.0}, {"date": "2024-04-19", "close": 96.11, "volume": 2649759.0}, {"date": "2024-04-22", "close": 98.11, "volume": 1834321.0}, {"date": "2024-04-23", "close": 99.3, "volume": 2017045.0}, {"date": "2024-04-24", "close": 101.12, "volume": 1904522.0}, {"date": "2024-04-25", "close": 102.95, "volume": 2473410.0}, {"date": "2024-04-26", "close": 104.3, "volume": 1578071.0}, {"date": "2024-04-29", "close": 107.86, "volume": 2601659.0}, {"date": "2024-04-30", "close": 106.59, "volume": 3594070.0}, {"date": "2024-05-01", "close": 90.3, "volume": 9095630.0}, {"date": "2024-05-02", "close": 89.72, "volume": 4018726.0}, {"date": "2024-05-03", "close": 92.51, "volume": 3562773.0}, {"date": "2024-05-06", "close": 91.78, "volume": 2145062.0}, {"date": "2024-05-07", "close": 92.56, "volume": 1686143.0}, {"date": "2024-05-08", "close": 93.24, "volume": 1845412.0}, {"date": "2024-05-09", "close": 92.25, "volume": 2366993.0}, {"date": "2024-05-10", "close": 92.2, "volume": 1772706.0}, {"date": "2024-05-13", "close": 93.9, "volume": 1661813.0}, {"date": "2024-05-14", "close": 94.42, "volume": 1815806.0}, {"date": "2024-05-15", "close": 94.39, "volume": 2399549.0}, {"date": "2024-05-16", "close": 94.09, "volume": 2197089.0}, {"date": "2024-05-17", "close": 93.62, "volume": 1572498.0}, {"date": "2024-05-20", "close": 94.05, "volume": 1806229.0}, {"date": "2024-05-21", "close": 92.45, "volume": 1631425.0}, {"date": "2024-05-22", "close": 93.43, "volume": 2314578.0}, {"date": "2024-05-23", "close": 91.21, "volume": 2289643.0}, {"date": "2024-05-24", "close": 92.16, "volume": 1705901.0}, {"date": "2024-05-28", "close": 91.35, "volume": 2568352.0}, {"date": "2024-05-29", "close": 90.02, "volume": 2417383.0}, {"date": "2024-05-30", "close": 90.68, "volume": 1914944.0}, {"date": "2024-05-31", "close": 92.66, "volume": 2445549.0}, {"date": "2024-06-03", "close": 91.39, "volume": 1756587.0}, {"date": "2024-06-04", "close": 90.68, "volume": 2115508.0}, {"date": "2024-06-05", "close": 92.28, "volume": 2075626.0}, {"date": "2024-06-06", "close": 91.72, "volume": 1556861.0}, {"date": "2024-06-07", "close": 90.81, "volume": 1304145.0}, {"date": "2024-06-10", "close": 93.52, "volume": 2431261.0}, {"date": "2024-06-11", "close": 96.22, "volume": 3307459.0}, {"date": "2024-06-12", "close": 102.64, "volume": 6255097.0}, {"date": "2024-06-13", "close": 106.33, "volume": 5540825.0}, {"date": "2024-06-14", "close": 104.37, "volume": 3280343.0}, {"date": "2024-06-17", "close": 106.3, "volume": 2293306.0}, {"date": "2024-06-18", "close": 106.46, "volume": 2248872.0}, {"date": "2024-06-20", "close": 105.8, "volume": 2672109.0}, {"date": "2024-06-21", "close": 106.38, "volume": 5346202.0}, {"date": "2024-06-24", "close": 104.96, "volume": 2695215.0}, {"date": "2024-06-25", "close": 107.38, "volume": 2393701.0}, {"date": "2024-06-26", "close": 106.14, "volume": 2670264.0}, {"date": "2024-06-27", "close": 105.6, "volume": 2434841.0}, {"date": "2024-06-28", "close": 106.58, "volume": 2365016.0}, {"date": "2024-07-01", "close": 106.4, "volume": 2025766.0}, {"date": "2024-07-02", "close": 106.96, "volume": 1756732.0}, {"date": "2024-07-03", "close": 104.63, "volume": 1811349.0}, {"date": "2024-07-05", "close": 105.56, "volume": 3537208.0}, {"date": "2024-07-08", "close": 106.38, "volume": 1573350.0}, {"date": "2024-07-09", "close": 106.41, "volume": 1394674.0}, {"date": "2024-07-10", "close": 110.82, "volume": 3173354.0}, {"date": "2024-07-11", "close": 109.95, "volume": 1977357.0}, {"date": "2024-07-12", "close": 112.33, "volume": 2820774.0}, {"date": "2024-07-15", "close": 115.88, "volume": 3913495.0}, {"date": "2024-07-16", "close": 120.68, "volume": 3388045.0}, {"date": "2024-07-17", "close": 116.56, "volume": 5389871.0}, {"date": "2024-07-18", "close": 117.39, "volume": 3074395.0}, {"date": "2024-07-19", "close": 114.26, "volume": 2205712.0}, {"date": "2024-07-22", "close": 118.41, "volume": 2412742.0}, {"date": "2024-07-23", "close": 117.5, "volume": 1595173.0}, {"date": "2024-07-24", "close": 113.65, "volume": 3016546.0}, {"date": "2024-07-25", "close": 112.68, "volume": 2978911.0}, {"date": "2024-07-26", "close": 116.18, "volume": 2207493.0}, {"date": "2024-07-29", "close": 117.41, "volume": 2251592.0}, {"date": "2024-07-30", "close": 117.69, "volume": 4471301.0}, {"date": "2024-07-31", "close": 113.62, "volume": 6975685.0}, {"date": "2024-08-01", "close": 108.01, "volume": 4206774.0}, {"date": "2024-08-02", "close": 104.7, "volume": 3287132.0}, {"date": "2024-08-05", "close": 99.7, "volume": 2762165.0}, {"date": "2024-08-06", "close": 99.23, "volume": 2234032.0}, {"date": "2024-08-07", "close": 96.42, "volume": 2895159.0}, {"date": "2024-08-08", "close": 102.78, "volume": 3108322.0}, {"date": "2024-08-09", "close": 102.03, "volume": 1197273.0}, {"date": "2024-08-12", "close": 102.47, "volume": 1687154.0}, {"date": "2024-08-13", "close": 106.7, "volume": 1981084.0}, {"date": "2024-08-14", "close": 104.88, "volume": 2096988.0}, {"date": "2024-08-15", "close": 108.77, "volume": 2233640.0}, {"date": "2024-08-16", "close": 107.32, "volume": 1397787.0}, {"date": "2024-08-19", "close": 108.05, "volume": 1558887.0}, {"date": "2024-08-20", "close": 106.22, "volume": 1337401.0}, {"date": "2024-08-21", "close": 107.87, "volume": 1328604.0}, {"date": "2024-08-22", "close": 105.18, "volume": 1638407.0}, {"date": "2024-08-23", "close": 109.21, "volume": 2044717.0}, {"date": "2024-08-26", "close": 107.44, "volume": 1477433.0}, {"date": "2024-08-27", "close": 107.7, "volume": 1003253.0}, {"date": "2024-08-28", "close": 106.73, "volume": 1435444.0}, {"date": "2024-08-29", "close": 107.7, "volume": 2040042.0}, {"date": "2024-08-30", "close": 109.59, "volume": 1812934.0}, {"date": "2024-09-03", "close": 101.84, "volume": 2878259.0}, {"date": "2024-09-04", "close": 102.52, "volume": 1794074.0}, {"date": "2024-09-05", "close": 101.39, "volume": 1746778.0}, {"date": "2024-09-06", "close": 98.79, "volume": 2750860.0}, {"date": "2024-09-09", "close": 99.81, "volume": 1923454.0}, {"date": "2024-09-10", "close": 99.45, "volume": 1206313.0}, {"date": "2024-09-11", "close": 101.86, "volume": 2254433.0}, {"date": "2024-09-12", "close": 100.44, "volume": 2612169.0}, {"date": "2024-09-13", "close": 102.47, "volume": 1417422.0}, {"date": "2024-09-16", "close": 97.25, "volume": 3232173.0}, {"date": "2024-09-17", "close": 96.75, "volume": 1514896.0}, {"date": "2024-09-18", "close": 96.23, "volume": 1892788.0}, {"date": "2024-09-19", "close": 99.46, "volume": 2438011.0}, {"date": "2024-09-20", "close": 97.76, "volume": 4966483.0}, {"date": "2024-09-23", "close": 98.11, "volume": 985210.0}, {"date": "2024-09-24", "close": 98.73, "volume": 1388820.0}, {"date": "2024-09-25", "close": 97.18, "volume": 1935156.0}, {"date": "2024-09-26", "close": 100.07, "volume": 2082891.0}, {"date": "2024-09-27", "close": 98.85, "volume": 1708533.0}, {"date": "2024-09-30", "close": 98.77, "volume": 1871879.0}, {"date": "2024-10-01", "close": 95.43, "volume": 3183649.0}, {"date": "2024-10-02", "close": 97.36, "volume": 1813192.0}, {"date": "2024-10-03", "close": 96.73, "volume": 1908851.0}, {"date": "2024-10-04", "close": 96.83, "volume": 1461064.0}, {"date": "2024-10-07", "close": 95.45, "volume": 1206381.0}, {"date": "2024-10-08", "close": 96.14, "volume": 2017391.0}, {"date": "2024-10-09", "close": 97.8, "volume": 1666434.0}, {"date": "2024-10-10", "close": 96.44, "volume": 2019726.0}, {"date": "2024-10-11", "close": 97.3, "volume": 1361905.0}, {"date": "2024-10-14", "close": 99.15, "volume": 1519450.0}, {"date": "2024-10-15", "close": 98.56, "volume": 3400370.0}, {"date": "2024-10-16", "close": 98.21, "volume": 1525187.0}, {"date": "2024-10-17", "close": 98.06, "volume": 1647344.0}, {"date": "2024-10-18", "close": 98.61, "volume": 1211186.0}, {"date": "2024-10-21", "close": 96.81, "volume": 1150691.0}, {"date": "2024-10-22", "close": 95.64, "volume": 1560772.0}, {"date": "2024-10-23", "close": 94.94, "volume": 1985391.0}, {"date": "2024-10-24", "close": 95.08, "volume": 1904057.0}, {"date": "2024-10-25", "close": 95.2, "volume": 1550888.0}, {"date": "2024-10-28", "close": 96.14, "volume": 1370419.0}, {"date": "2024-10-29", "close": 98.03, "volume": 2156288.0}, {"date": "2024-10-30", "close": 89.985, "volume": 4133297.0}, {"date": "2024-10-31", "close": 87.58, "volume": 3975666.0}, {"date": "2024-11-01", "close": 88.91, "volume": 2106410.0}, {"date": "2024-11-04", "close": 87.95, "volume": 1572573.0}, {"date": "2024-11-05", "close": 88.58, "volume": 1737644.0}, {"date": "2024-11-06", "close": 90.47, "volume": 2276779.0}, {"date": "2024-11-07", "close": 91.17, "volume": 1906569.0}, {"date": "2024-11-08", "close": 89.16, "volume": 2833331.0}, {"date": "2024-11-11", "close": 87.98, "volume": 2601423.0}, {"date": "2024-11-12", "close": 87.04, "volume": 3433912.0}, {"date": "2024-11-13", "close": 83.18, "volume": 5700516.0}, {"date": "2024-11-14", "close": 84.0, "volume": 2854889.0}, {"date": "2024-11-15", "close": 83.69, "volume": 3278939.0}, {"date": "2024-11-18", "close": 83.99, "volume": 2994318.0}, {"date": "2024-11-19", "close": 83.56, "volume": 2541452.0}, {"date": "2024-11-20", "close": 83.43, "volume": 3543276.0}, {"date": "2024-11-21", "close": 85.05, "volume": 2190340.0}, {"date": "2024-11-22", "close": 85.41, "volume": 1704400.0}, {"date": "2024-11-25", "close": 87.93, "volume": 2965465.0}, {"date": "2024-11-26", "close": 86.28, "volume": 1863849.0}, {"date": "2024-11-27", "close": 86.8, "volume": 1837163.0}, {"date": "2024-11-29", "close": 87.59, "volume": 1941077.0}, {"date": "2024-12-02", "close": 88.49, "volume": 2140865.0}, {"date": "2024-12-03", "close": 87.62, "volume": 2298215.0}, {"date": "2024-12-04", "close": 87.76, "volume": 2537662.0}, {"date": "2024-12-05", "close": 86.42, "volume": 2359819.0}, {"date": "2024-12-06", "close": 87.87, "volume": 3203983.0}, {"date": "2024-12-09", "close": 89.67, "volume": 1948207.0}, {"date": "2024-12-10", "close": 87.64, "volume": 2091461.0}, {"date": "2024-12-11", "close": 89.41, "volume": 2518170.0}, {"date": "2024-12-12", "close": 89.64, "volume": 1624002.0}, {"date": "2024-12-13", "close": 90.98, "volume": 2599300.0}, {"date": "2024-12-16", "close": 90.76, "volume": 2682038.0}, {"date": "2024-12-17", "close": 90.74, "volume": 1665641.0}, {"date": "2024-12-18", "close": 88.66, "volume": 4134820.0}, {"date": "2024-12-19", "close": 88.26, "volume": 3079778.0}, {"date": "2024-12-20", "close": 88.75, "volume": 6291075.0}, {"date": "2024-12-23", "close": 90.19, "volume": 2156145.0}, {"date": "2024-12-24", "close": 90.35, "volume": 835419.0}, {"date": "2024-12-26", "close": 90.42, "volume": 1112806.0}, {"date": "2024-12-27", "close": 90.15, "volume": 1332060.0}, {"date": "2024-12-30", "close": 88.42, "volume": 2359277.0}, {"date": "2024-12-31", "close": 88.68, "volume": 1559972.0}, {"date": "2025-01-02", "close": 88.45, "volume": 2351287.0}, {"date": "2025-01-03", "close": 88.85, "volume": 2197464.0}, {"date": "2025-01-06", "close": 90.905, "volume": 1861510.0}, {"date": "2025-01-07", "close": 92.66, "volume": 2087860.0}, {"date": "2025-01-08", "close": 92.63, "volume": 2450159.0}, {"date": "2025-01-10", "close": 90.2, "volume": 3539809.0}, {"date": "2025-01-13", "close": 90.34, "volume": 1639659.0}, {"date": "2025-01-14", "close": 91.57, "volume": 1905597.0}, {"date": "2025-01-15", "close": 92.28, "volume": 2404266.0}, {"date": "2025-01-16", "close": 91.44, "volume": 1724110.0}, {"date": "2025-01-17", "close": 93.64, "volume": 2150630.0}, {"date": "2025-01-21", "close": 93.96, "volume": 2389442.0}, {"date": "2025-01-22", "close": 92.0, "volume": 2774388.0}, {"date": "2025-01-23", "close": 92.52, "volume": 1777387.0}, {"date": "2025-01-24", "close": 91.2, "volume": 1803253.0}, {"date": "2025-01-27", "close": 89.59, "volume": 4053161.0}, {"date": "2025-01-28", "close": 89.81, "volume": 2956431.0}, {"date": "2025-01-29", "close": 90.16, "volume": 3637816.0}, {"date": "2025-01-30", "close": 89.4, "volume": 2088425.0}, {"date": "2025-01-31", "close": 88.76, "volume": 2783675.0}, {"date": "2025-02-03", "close": 85.22, "volume": 2943991.0}, {"date": "2025-02-04", "close": 86.37, "volume": 2334630.0}, {"date": "2025-02-05", "close": 87.08, "volume": 5453140.0}, {"date": "2025-02-06", "close": 65.6, "volume": 19998480.0}, {"date": "2025-02-07", "close": 65.69, "volume": 6896163.0}, {"date": "2025-02-10", "close": 64.64, "volume": 4854269.0}, {"date": "2025-02-11", "close": 65.23, "volume": 3101025.0}, {"date": "2025-02-12", "close": 66.19, "volume": 2817775.0}, {"date": "2025-02-13", "close": 66.18, "volume": 2884726.0}, {"date": "2025-02-14", "close": 65.93, "volume": 2972405.0}, {"date": "2025-02-18", "close": 67.02, "volume": 3111119.0}, {"date": "2025-02-19", "close": 67.62, "volume": 3398225.0}, {"date": "2025-02-20", "close": 67.32, "volume": 2269229.0}, {"date": "2025-02-21", "close": 67.21, "volume": 3160697.0}, {"date": "2025-02-24", "close": 66.53, "volume": 3774563.0}, {"date": "2025-02-25", "close": 66.14, "volume": 2824886.0}, {"date": "2025-02-26", "close": 66.78, "volume": 2652803.0}, {"date": "2025-02-27", "close": 64.12, "volume": 3457125.0}, {"date": "2025-02-28", "close": 66.66, "volume": 4865979.0}, {"date": "2025-03-03", "close": 65.55, "volume": 3809554.0}, {"date": "2025-03-04", "close": 66.02, "volume": 4408846.0}, {"date": "2025-03-05", "close": 67.39, "volume": 3094278.0}, {"date": "2025-03-06", "close": 66.93, "volume": 3860634.0}, {"date": "2025-03-07", "close": 72.61, "volume": 5795017.0}, {"date": "2025-03-10", "close": 72.05, "volume": 5199508.0}, {"date": "2025-03-11", "close": 68.23, "volume": 4193420.0}, {"date": "2025-03-12", "close": 67.85, "volume": 3199150.0}, {"date": "2025-03-13", "close": 67.19, "volume": 2853985.0}, {"date": "2025-03-14", "close": 69.4, "volume": 2866197.0}, {"date": "2025-03-17", "close": 70.58, "volume": 2727243.0}, {"date": "2025-03-18", "close": 70.88, "volume": 2528273.0}, {"date": "2025-03-19", "close": 70.05, "volume": 2907755.0}, {"date": "2025-03-20", "close": 68.39, "volume": 3057030.0}, {"date": "2025-03-21", "close": 67.25, "volume": 13009350.0}, {"date": "2025-03-24", "close": 69.02, "volume": 3390577.0}, {"date": "2025-03-25", "close": 68.22, "volume": 2148359.0}, {"date": "2025-03-26", "close": 67.6, "volume": 1920696.0}, {"date": "2025-03-27", "close": 66.3, "volume": 1945971.0}, {"date": "2025-03-28", "close": 64.12, "volume": 2547522.0}, {"date": "2025-03-31", "close": 64.63, "volume": 3169837.0}, {"date": "2025-04-01", "close": 64.62, "volume": 2090571.0}, {"date": "2025-04-02", "close": 64.8, "volume": 2025849.0}, {"date": "2025-04-03", "close": 56.755, "volume": 6468596.0}, {"date": "2025-04-04", "close": 52.78, "volume": 5965610.0}, {"date": "2025-04-07", "close": 53.38, "volume": 7665870.0}, {"date": "2025-04-08", "close": 49.2, "volume": 6328899.0}, {"date": "2025-04-09", "close": 60.27, "volume": 10709020.0}, {"date": "2025-04-10", "close": 53.84, "volume": 6896329.0}, {"date": "2025-04-11", "close": 56.54, "volume": 5428020.0}, {"date": "2025-04-14", "close": 57.72, "volume": 3953945.0}, {"date": "2025-04-15", "close": 57.4, "volume": 2374187.0}, {"date": "2025-04-16", "close": 55.86, "volume": 4712370.0}, {"date": "2025-04-17", "close": 55.98, "volume": 2344856.0}, {"date": "2025-04-21", "close": 56.78, "volume": 3717764.0}, {"date": "2025-04-22", "close": 57.8, "volume": 3859718.0}, {"date": "2025-04-23", "close": 58.66, "volume": 3291873.0}, {"date": "2025-04-24", "close": 61.5, "volume": 3313316.0}, {"date": "2025-04-25", "close": 61.52, "volume": 2090873.0}, {"date": "2025-04-28", "close": 62.11, "volume": 2142069.0}, {"date": "2025-04-29", "close": 61.6, "volume": 2538561.0}, {"date": "2025-04-30", "close": 64.28, "volume": 3822740.0}, {"date": "2025-05-01", "close": 65.23, "volume": 4364273.0}, {"date": "2025-05-02", "close": 66.06, "volume": 3674587.0}, {"date": "2025-05-05", "close": 66.13, "volume": 2237544.0}, {"date": "2025-05-06", "close": 66.01, "volume": 3460449.0}, {"date": "2025-05-07", "close": 66.88, "volume": 6058517.0}, {"date": "2025-05-08", "close": 67.29, "volume": 6377429.0}, {"date": "2025-05-09", "close": 68.21, "volume": 5017642.0}, {"date": "2025-05-12", "close": 73.04, "volume": 6361178.0}, {"date": "2025-05-13", "close": 72.6, "volume": 3597828.0}, {"date": "2025-05-14", "close": 72.24, "volume": 3024654.0}, {"date": "2025-05-15", "close": 72.28, "volume": 2942988.0}, {"date": "2025-05-16", "close": 73.32, "volume": 2336687.0}, {"date": "2025-05-19", "close": 72.92, "volume": 2260763.0}, {"date": "2025-05-20", "close": 73.28, "volume": 2453119.0}, {"date": "2025-05-21", "close": 71.35, "volume": 3478821.0}, {"date": "2025-05-22", "close": 70.36, "volume": 2963660.0}, {"date": "2025-05-23", "close": 69.39, "volume": 3902241.0}, {"date": "2025-05-27", "close": 71.39, "volume": 3403350.0}, {"date": "2025-05-28", "close": 69.77, "volume": 4194468.0}, {"date": "2025-05-29", "close": 69.5, "volume": 3025971.0}, {"date": "2025-05-30", "close": 69.03, "volume": 15911530.0}, {"date": "2025-06-02", "close": 68.95, "volume": 3875514.0}, {"date": "2025-06-03", "close": 71.03, "volume": 4042664.0}, {"date": "2025-06-04", "close": 71.2, "volume": 3583238.0}, {"date": "2025-06-05", "close": 70.785, "volume": 4205837.0}, {"date": "2025-06-06", "close": 71.59, "volume": 2185764.0}, {"date": "2025-06-09", "close": 73.17, "volume": 2820568.0}, {"date": "2025-06-10", "close": 74.95, "volume": 4660664.0}, {"date": "2025-06-11", "close": 72.82, "volume": 3493876.0}, {"date": "2025-06-12", "close": 72.01, "volume": 2099027.0}, {"date": "2025-06-13", "close": 71.25, "volume": 3365824.0}, {"date": "2025-06-16", "close": 71.98, "volume": 2601485.0}, {"date": "2025-06-17", "close": 71.53, "volume": 3268068.0}, {"date": "2025-06-18", "close": 71.62, "volume": 2330543.0}, {"date": "2025-06-20", "close": 72.13, "volume": 6353912.0}, {"date": "2025-06-23", "close": 72.35, "volume": 2642451.0}, {"date": "2025-06-24", "close": 73.42, "volume": 3015101.0}, {"date": "2025-06-25", "close": 74.27, "volume": 2676569.0}, {"date": "2025-06-26", "close": 74.65, "volume": 2074913.0}, {"date": "2025-06-27", "close": 74.8, "volume": 3796506.0}, {"date": "2025-06-30", "close": 74.52, "volume": 1852002.0}, {"date": "2025-07-01", "close": 77.16, "volume": 3271893.0}, {"date": "2025-07-02", "close": 78.18, "volume": 2326053.0}, {"date": "2025-07-03", "close": 78.76, "volume": 1831003.0}, {"date": "2025-07-07", "close": 76.19, "volume": 2428453.0}, {"date": "2025-07-08", "close": 77.94, "volume": 2485863.0}, {"date": "2025-07-09", "close": 77.63, "volume": 1381282.0}, {"date": "2025-07-10", "close": 77.7, "volume": 2169437.0}, {"date": "2025-07-11", "close": 75.42, "volume": 2065848.0}, {"date": "2025-07-14", "close": 74.43, "volume": 2651148.0}, {"date": "2025-07-15", "close": 72.97, "volume": 1952864.0}, {"date": "2025-07-16", "close": 72.87, "volume": 1819672.0}, {"date": "2025-07-17", "close": 72.2, "volume": 2348470.0}, {"date": "2025-07-18", "close": 72.765, "volume": 1788140.0}, {"date": "2025-07-21", "close": 72.72, "volume": 1877073.0}, {"date": "2025-07-22", "close": 73.38, "volume": 2052026.0}, {"date": "2025-07-23", "close": 73.09, "volume": 2093531.0}, {"date": "2025-07-24", "close": 72.34, "volume": 1482695.0}, {"date": "2025-07-25", "close": 71.53, "volume": 1539246.0}, {"date": "2025-07-28", "close": 71.32, "volume": 2211799.0}, {"date": "2025-07-29", "close": 71.94, "volume": 2406373.0}, {"date": "2025-07-30", "close": 71.33, "volume": 2454592.0}, {"date": "2025-07-31", "close": 68.54, "volume": 3301871.0}, {"date": "2025-08-01", "close": 67.69, "volume": 2727226.0}, {"date": "2025-08-04", "close": 67.935, "volume": 2348372.0}, {"date": "2025-08-05", "close": 67.63, "volume": 4515237.0}, {"date": "2025-08-06", "close": 67.52, "volume": 5432395.0}, {"date": "2025-08-07", "close": 68.55, "volume": 4293848.0}, {"date": "2025-08-08", "close": 71.08, "volume": 2596824.0}, {"date": "2025-08-11", "close": 70.53, "volume": 2563828.0}, {"date": "2025-08-12", "close": 71.69, "volume": 2950010.0}, {"date": "2025-08-13", "close": 73.65, "volume": 1915171.0}, {"date": "2025-08-14", "close": 75.36, "volume": 2207038.0}, {"date": "2025-08-15", "close": 74.52, "volume": 2364318.0}, {"date": "2025-08-18", "close": 74.26, "volume": 1669263.0}, {"date": "2025-08-19", "close": 74.93, "volume": 1946292.0}, {"date": "2025-08-20", "close": 75.12, "volume": 2393785.0}, {"date": "2025-08-21", "close": 74.52, "volume": 1369897.0}, {"date": "2025-08-22", "close": 77.29, "volume": 2392248.0}, {"date": "2025-08-25", "close": 76.76, "volume": 1869750.0}, {"date": "2025-08-26", "close": 75.67, "volume": 2814360.0}, {"date": "2025-08-27", "close": 76.2, "volume": 1529895.0}, {"date": "2025-08-28", "close": 75.1, "volume": 1869151.0}, {"date": "2025-08-29", "close": 74.94, "volume": 2234382.0}, {"date": "2025-09-02", "close": 73.07, "volume": 2210612.0}, {"date": "2025-09-03", "close": 73.56, "volume": 2419785.0}, {"date": "2025-09-04", "close": 74.64, "volume": 2279763.0}, {"date": "2025-09-05", "close": 75.2, "volume": 2138436.0}, {"date": "2025-09-08", "close": 75.63, "volume": 2196150.0}, {"date": "2025-09-09", "close": 75.06, "volume": 2290553.0}, {"date": "2025-09-10", "close": 73.6, "volume": 2820602.0}, {"date": "2025-09-11", "close": 74.68, "volume": 3424014.0}, {"date": "2025-09-12", "close": 74.46, "volume": 2140564.0}, {"date": "2025-09-15", "close": 72.87, "volume": 2660250.0}, {"date": "2025-09-16", "close": 74.22, "volume": 2744596.0}, {"date": "2025-09-17", "close": 74.49, "volume": 2413716.0}, {"date": "2025-09-18", "close": 77.03, "volume": 3356869.0}, {"date": "2025-09-19", "close": 78.95, "volume": 8990816.0}, {"date": "2025-09-22", "close": 82.97, "volume": 4497157.0}, {"date": "2025-09-23", "close": 81.26, "volume": 2301832.0}, {"date": "2025-09-24", "close": 80.66, "volume": 1678664.0}, {"date": "2025-09-25", "close": 79.36, "volume": 1547242.0}, {"date": "2025-09-26", "close": 79.51, "volume": 1310534.0}, {"date": "2025-09-29", "close": 76.93, "volume": 2796723.0}, {"date": "2025-09-30", "close": 76.98, "volume": 2195439.0}, {"date": "2025-10-01", "close": 76.34, "volume": 2350758.0}, {"date": "2025-10-02", "close": 77.37, "volume": 1742599.0}, {"date": "2025-10-03", "close": 77.1, "volume": 1475272.0}, {"date": "2025-10-06", "close": 76.91, "volume": 1925767.0}, {"date": "2025-10-07", "close": 74.34, "volume": 1585208.0}, {"date": "2025-10-08", "close": 76.1, "volume": 1611174.0}, {"date": "2025-10-09", "close": 73.64, "volume": 1958116.0}, {"date": "2025-10-10", "close": 69.16, "volume": 3062650.0}, {"date": "2025-10-13", "close": 73.37, "volume": 3019668.0}, {"date": "2025-10-14", "close": 72.77, "volume": 2276115.0}, {"date": "2025-10-15", "close": 74.22, "volume": 2055315.0}, {"date": "2025-10-16", "close": 74.47, "volume": 2050372.0}, {"date": "2025-10-17", "close": 75.32, "volume": 1654199.0}, {"date": "2025-10-20", "close": 76.14, "volume": 2161052.0}, {"date": "2025-10-21", "close": 76.4, "volume": 1146569.0}, {"date": "2025-10-22", "close": 73.965, "volume": 2911548.0}, {"date": "2025-10-23", "close": 75.775, "volume": 2130752.0}, {"date": "2025-10-24", "close": 74.04, "volume": 2067410.0}, {"date": "2025-10-27", "close": 75.84, "volume": 1853343.0}, {"date": "2025-10-28", "close": 80.26, "volume": 11143940.0}, {"date": "2025-10-29", "close": 78.74, "volume": 7443149.0}, {"date": "2025-10-30", "close": 79.16, "volume": 3923967.0}, {"date": "2025-10-31", "close": 77.72, "volume": 3872749.0}, {"date": "2025-11-03", "close": 76.54, "volume": 3824366.0}, {"date": "2025-11-04", "close": 71.99, "volume": 5593285.0}, {"date": "2025-11-05", "close": 73.46, "volume": 5613116.0}, {"date": "2025-11-06", "close": 70.64, "volume": 3585478.0}, {"date": "2025-11-07", "close": 69.58, "volume": 3200717.0}, {"date": "2025-11-10", "close": 69.1, "volume": 3298835.0}, {"date": "2025-11-11", "close": 68.85, "volume": 2988162.0}, {"date": "2025-11-12", "close": 69.46, "volume": 2552381.0}, {"date": "2025-11-13", "close": 68.17, "volume": 3078481.0}, {"date": "2025-11-14", "close": 66.6, "volume": 2258100.0}, {"date": "2025-11-17", "close": 63.16, "volume": 3997617.0}, {"date": "2025-11-18", "close": 62.32, "volume": 3130752.0}, {"date": "2025-11-19", "close": 62.59, "volume": 3180316.0}, {"date": "2025-11-20", "close": 60.5, "volume": 3775680.0}, {"date": "2025-11-21", "close": 62.61, "volume": 3928822.0}, {"date": "2025-11-24", "close": 63.05, "volume": 3036095.0}, {"date": "2025-11-25", "close": 63.51, "volume": 2579536.0}, {"date": "2025-11-26", "close": 65.34, "volume": 2966979.0}, {"date": "2025-11-28", "close": 65.95, "volume": 1140045.0}, {"date": "2025-12-01", "close": 65.83, "volume": 2426747.0}, {"date": "2025-12-02", "close": 68.24, "volume": 2954147.0}, {"date": "2025-12-03", "close": 69.37, "volume": 2413652.0}, {"date": "2025-12-04", "close": 69.01, "volume": 1937613.0}, {"date": "2025-12-05", "close": 69.32, "volume": 2415749.0}, {"date": "2025-12-08", "close": 69.21, "volume": 2583678.0}, {"date": "2025-12-09", "close": 68.54, "volume": 2468380.0}, {"date": "2025-12-10", "close": 68.81, "volume": 2951907.0}, {"date": "2025-12-11", "close": 68.25, "volume": 2158328.0}, {"date": "2025-12-12", "close": 66.97, "volume": 3372908.0}, {"date": "2025-12-15", "close": 66.37, "volume": 2429122.0}, {"date": "2025-12-16", "close": 66.02, "volume": 2556421.0}, {"date": "2025-12-17", "close": 65.0, "volume": 2179149.0}, {"date": "2025-12-18", "close": 64.49, "volume": 2646004.0}, {"date": "2025-12-19", "close": 64.68, "volume": 5855392.0}, {"date": "2025-12-22", "close": 65.24, "volume": 2139981.0}, {"date": "2025-12-23", "close": 64.48, "volume": 1755261.0}, {"date": "2025-12-24", "close": 64.51, "volume": 742953.0}, {"date": "2025-12-26", "close": 64.21, "volume": 1433564.0}, {"date": "2025-12-29", "close": 64.02, "volume": 1794044.0}, {"date": "2025-12-30", "close": 64.46, "volume": 1773270.0}, {"date": "2025-12-31", "close": 63.41, "volume": 1622302.0}, {"date": "2026-01-02", "close": 64.395, "volume": 2891930.0}, {"date": "2026-01-05", "close": 65.16, "volume": 3269109.0}, {"date": "2026-01-06", "close": 66.27, "volume": 3650065.0}, {"date": "2026-01-07", "close": 59.82, "volume": 9452334.0}, {"date": "2026-01-08", "close": 60.66, "volume": 4882349.0}, {"date": "2026-01-09", "close": 60.17, "volume": 4065831.0}, {"date": "2026-01-12", "close": 58.85, "volume": 4378661.0}, {"date": "2026-01-13", "close": 58.5, "volume": 3204187.0}, {"date": "2026-01-14", "close": 59.86, "volume": 2708143.0}, {"date": "2026-01-15", "close": 58.46, "volume": 3675943.0}, {"date": "2026-01-16", "close": 57.77, "volume": 3246361.0}, {"date": "2026-01-20", "close": 57.41, "volume": 3193862.0}, {"date": "2026-01-21", "close": 58.55, "volume": 4624967.0}, {"date": "2026-01-22", "close": 59.67, "volume": 4330420.0}, {"date": "2026-01-23", "close": 58.96, "volume": 5009956.0}, {"date": "2026-01-26", "close": 59.76, "volume": 3482731.0}, {"date": "2026-01-27", "close": 60.05, "volume": 3890647.0}, {"date": "2026-01-28", "close": 55.28, "volume": 9865369.0}, {"date": "2026-01-29", "close": 55.79, "volume": 4396511.0}, {"date": "2026-01-30", "close": 55.76, "volume": 6281941.0}, {"date": "2026-02-02", "close": 56.83, "volume": 3804212.0}, {"date": "2026-02-03", "close": 55.93, "volume": 5698674.0}, {"date": "2026-02-04", "close": 59.0, "volume": 8476686.0}, {"date": "2026-02-05", "close": 60.92, "volume": 6931839.0}, {"date": "2026-02-06", "close": 62.1, "volume": 4336420.0}, {"date": "2026-02-09", "close": 61.55, "volume": 2957479.0}, {"date": "2026-02-10", "close": 62.31, "volume": 2885692.0}, {"date": "2026-02-11", "close": 63.68, "volume": 2732680.0}, {"date": "2026-02-12", "close": 60.73, "volume": 3412500.0}, {"date": "2026-02-13", "close": 62.1, "volume": 2994324.0}, {"date": "2026-02-17", "close": 62.16, "volume": 2782898.0}, {"date": "2026-02-18", "close": 62.0, "volume": 2433179.0}, {"date": "2026-02-19", "close": 59.22, "volume": 3688467.0}, {"date": "2026-02-20", "close": 60.05, "volume": 3876670.0}, {"date": "2026-02-23", "close": 59.78, "volume": 2560309.0}, {"date": "2026-02-24", "close": 59.9, "volume": 1814747.0}, {"date": "2026-02-25", "close": 59.82, "volume": 2950881.0}, {"date": "2026-02-26", "close": 59.61, "volume": 3144462.0}, {"date": "2026-02-27", "close": 59.58, "volume": 3356555.0}, {"date": "2026-03-02", "close": 58.93, "volume": 2633210.0}, {"date": "2026-03-03", "close": 58.15, "volume": 4165647.0}, {"date": "2026-03-04", "close": 56.28, "volume": 3047203.0}, {"date": "2026-03-05", "close": 56.48, "volume": 3174732.0}, {"date": "2026-03-06", "close": 54.81, "volume": 3987212.0}, {"date": "2026-03-09", "close": 55.28, "volume": 3942997.0}, {"date": "2026-03-10", "close": 54.93, "volume": 3209465.0}, {"date": "2026-03-11", "close": 55.35, "volume": 2648481.0}, {"date": "2026-03-12", "close": 55.2, "volume": 3166071.0}, {"date": "2026-03-13", "close": 54.74, "volume": 2709841.0}, {"date": "2026-03-16", "close": 54.54, "volume": 2061035.0}, {"date": "2026-03-17", "close": 53.71, "volume": 2616706.0}, {"date": "2026-03-18", "close": 53.58, "volume": 3270588.0}, {"date": "2026-03-19", "close": 54.12, "volume": 2610890.0}, {"date": "2026-03-20", "close": 54.44, "volume": 7471324.0}, {"date": "2026-03-23", "close": 54.49, "volume": 3125608.0}, {"date": "2026-03-24", "close": 55.36, "volume": 3115325.0}, {"date": "2026-03-25", "close": 56.19, "volume": 2102588.0}, {"date": "2026-03-26", "close": 56.66, "volume": 2586578.0}, {"date": "2026-03-27", "close": 53.65, "volume": 3443504.0}, {"date": "2026-03-30", "close": 52.5, "volume": 3336958.0}, {"date": "2026-03-31", "close": 53.55, "volume": 3538847.0}, {"date": "2026-04-01", "close": 53.22, "volume": 3277668.0}, {"date": "2026-04-02", "close": 55.19, "volume": 5395344.0}, {"date": "2026-04-06", "close": 55.97, "volume": 2294160.0}, {"date": "2026-04-07", "close": 55.06, "volume": 2616636.0}, {"date": "2026-04-08", "close": 56.54, "volume": 3612460.0}, {"date": "2026-04-09", "close": 56.56, "volume": 3006712.0}, {"date": "2026-04-10", "close": 56.36, "volume": 2163870.0}, {"date": "2026-04-13", "close": 56.5, "volume": 2748202.0}, {"date": "2026-04-14", "close": 57.28, "volume": 2432022.0}, {"date": "2026-04-15", "close": 57.93, "volume": 2180237.0}, {"date": "2026-04-16", "close": 58.7, "volume": 1973230.0}, {"date": "2026-04-17", "close": 58.99, "volume": 3257497.0}, {"date": "2026-04-20", "close": 59.46, "volume": 2651203.0}, {"date": "2026-04-21", "close": 59.94, "volume": 2220904.0}, {"date": "2026-04-22", "close": 61.77, "volume": 2726671.0}, {"date": "2026-04-23", "close": 61.55, "volume": 2743259.0}, {"date": "2026-04-24", "close": 63.65, "volume": 4086504.0}, {"date": "2026-04-27", "close": 62.12, "volume": 2347090.0}, {"date": "2026-04-28", "close": 60.98, "volume": 2773248.0}, {"date": "2026-04-29", "close": 62.66, "volume": 3540434.0}, {"date": "2026-04-30", "close": 70.17, "volume": 8172488.0}, {"date": "2026-05-01", "close": 69.4, "volume": 4195243.0}, {"date": "2026-05-04", "close": 68.85, "volume": 3346352.0}, {"date": "2026-05-05", "close": 72.56, "volume": 6799600.0}, {"date": "2026-05-06", "close": 64.965, "volume": 10389570.0}, {"date": "2026-05-07", "close": 65.04, "volume": 6475204.0}, {"date": "2026-05-08", "close": 66.78, "volume": 5143880.0}, {"date": "2026-05-11", "close": 70.13, "volume": 5647560.0}, {"date": "2026-05-12", "close": 66.31, "volume": 7019096.0}, {"date": "2026-05-13", "close": 68.14, "volume": 4624755.0}, {"date": "2026-05-14", "close": 67.06, "volume": 4634228.0}, {"date": "2026-05-15", "close": 68.53, "volume": 5534878.0}, {"date": "2026-05-18", "close": 70.35, "volume": 6801316.0}, {"date": "2026-05-19", "close": 70.35, "volume": 4897709.0}, {"date": "2026-05-20", "close": 74.35, "volume": 4165831.0}, {"date": "2026-05-21", "close": 73.54, "volume": 5192838.0}, {"date": "2026-05-22", "close": 82.42, "volume": 5338625.0}, {"date": "2026-05-26", "close": 83.42, "volume": 6020089.0}, {"date": "2026-05-27", "close": 78.68, "volume": 5354219.0}, {"date": "2026-05-28", "close": 81.41, "volume": 4239996.0}, {"date": "2026-05-29", "close": 77.85, "volume": 5407564.0}, {"date": "2026-06-01", "close": 75.49, "volume": 4868345.0}, {"date": "2026-06-02", "close": 79.12, "volume": 6927015.0}, {"date": "2026-06-03", "close": 80.66, "volume": 3354136.0}, {"date": "2026-06-04", "close": 79.93, "volume": 3771131.0}, {"date": "2026-06-05", "close": 73.57, "volume": 7170155.0}, {"date": "2026-06-08", "close": 75.37, "volume": 5969615.0}, {"date": "2026-06-09", "close": 73.56, "volume": 5884430.0}, {"date": "2026-06-10", "close": 70.29, "volume": 3989423.0}, {"date": "2026-06-11", "close": 72.73, "volume": 4751322.0}, {"date": "2026-06-12", "close": 73.97, "volume": 2262474.0}, {"date": "2026-06-15", "close": 76.26, "volume": 4384487.0}, {"date": "2026-06-16", "close": 71.42, "volume": 4956949.0}, {"date": "2026-06-17", "close": 69.38, "volume": 3922233.0}, {"date": "2026-06-18", "close": 72.45, "volume": 9405035.0}, {"date": "2026-06-22", "close": 76.18, "volume": 8013353.0}, {"date": "2026-06-23", "close": 73.44, "volume": 8504008.0}, {"date": "2026-06-24", "close": 71.4, "volume": 6630272.0}, {"date": "2026-06-25", "close": 69.94, "volume": 4585672.0}, {"date": "2026-06-26", "close": 68.0, "volume": 8308389.0}, {"date": "2026-06-29", "close": 67.71, "volume": 4353173.0}, {"date": "2026-06-30", "close": 67.8, "volume": 4960176.0}, {"date": "2026-07-01", "close": 65.93, "volume": 6482983.0}, {"date": "2026-07-02", "close": 62.56, "volume": 6220601.0}, {"date": "2026-07-06", "close": 61.91, "volume": 4337302.0}, {"date": "2026-07-07", "close": 59.76, "volume": 5314409.0}, {"date": "2026-07-08", "close": 58.49, "volume": 7460320.0}, {"date": "2026-07-09", "close": 59.95, "volume": 4956927.0}, {"date": "2026-07-10", "close": 60.38, "volume": 3361787.0}, {"date": "2026-07-13", "close": 58.24, "volume": 4180945.0}, {"date": "2026-07-14", "close": 56.58, "volume": 4483222.0}, {"date": "2026-07-15", "close": 57.51, "volume": 4256222.0}, {"date": "2026-07-16", "close": 57.63, "volume": 5773903.0}, {"date": "2026-07-17", "close": 59.35, "volume": 5816499.0}, {"date": "2026-07-20", "close": 59.8, "volume": 4001070.0}, {"date": "2026-07-21", "close": 62.95, "volume": 5776424.0}, {"date": "2026-07-22", "close": 63.16, "volume": 3315155.0}, {"date": "2026-07-23", "close": 60.47, "volume": 5453584.0}, {"date": "2026-07-24", "close": 60.21, "volume": 4811069.0}, {"date": "2026-07-27", "close": 63.44, "volume": 5437681.0}, {"date": "2026-07-28", "close": 64.68, "volume": 8125394.0}, {"date": "2026-07-29", "close": 61.19, "volume": 17001960.0}, {"date": "2026-07-30", "close": 62.48, "volume": 8540191.0}, {"date": "2026-07-31", "close": 62.28, "volume": 6203824.0}, {"date": "2026-08-03", "close": 61.29, "volume": 5506107.0}, {"date": "2026-08-04", "close": 66.79, "volume": 5818249.0}, {"date": "2026-08-05", "close": 66.99, "volume": 5159274.0}, {"date": "2026-08-06", "close": 66.84, "volume": 3741021.0}, {"date": "2026-08-07", "close": 70.62, "volume": 3503276.0}], "refreshing": true}