{"ticker": "WAB", "overview": {"cik": "943452", "ticker": "WAB", "name": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "industry": "Railroad Equipment", "country": "United States", "sic": "3743", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001767799-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000563", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001841890-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008541", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000943452-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008494", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001769976-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000518", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000943452-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002163", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000482", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000943452-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000943452-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000943452-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007293", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007288", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007287", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001628280-26-049139", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049105", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000943452-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001578155-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001628280-26-044870", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043483", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005977", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041829", "price_sensitive": false}]}, "description": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP trades as WAB on the NYSE and is registered in the United States, classified under Railroad Equipment (SIC 3743). Privy Trades holds 1,348 insider filings for the company, from February 2004 to September 2026. Across those, 52 insiders disclosed 27 open-market purchases totalling $6.74M against 423 sales totalling $1.70B. The most recent filing on record is dated 2 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 27, "buy_sum": 6742304.80998, "sell_n": 423, "sell_sum": 1698944885.06058, "net": -1692202580.2506, "insiders": 52, "first_date": "2004-02-29", "last_date": "2026-09-02"}, "metrics": {"ticker": "WAB", "has_prices": true, "as_of": "2026-08-17", "last": 300.65, "prev_close": 299.02, "change": 1.6299999999999955, "change_pct": 0.005451140391947012, "session_volume": 1224247.0, "vwap_5": 298.5705915821311, "vwap_20": 294.82051814518445, "vwap_60": 276.79427860835534, "vwap_250": 238.99059445786142, "high_52w": 305.79, "low_52w": 196.14, "avg_volume_20": 1166476.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001767799-26-000003", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Rafael Santana", "who_key": "Santana Rafael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 611655.0444, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "CEO offloads $612K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1767799/000176779926000003/0001767799-26-000003-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "HOUSE-2026-20035408-T75", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": ": New\nDC Westinghouse Air Brake Technologies\nCorporation Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims WAB ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100244}, {"id": "0001841890-26-000003", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Rogerio Mendonca", "who_key": "Mendonca Rogerio", "role": "President, Equipment Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 867093.3008999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "President sells $867K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1841890/000184189026000003/0001841890-26-000003-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "0000943452-26-000010", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Michael Fetsko", "who_key": "Fetsko Michael", "role": "Pres., Freight Components Grp.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 952961.1256, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider trims $953K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1599286/000094345226000010/0000943452-26-000010-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001769976-26-000003", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Gregory Sbrocco", "who_key": "Sbrocco Gregory", "role": "EVP Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 285600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Someone inside WAB is selling \u2014 $286K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1769976/000176997626000003/0001769976-26-000003-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0000943452-26-000009", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Rafael Santana", "who_key": "Santana Rafael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 693223.3717, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "WAB's CEO lightens up \u2014 $693K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000009/0000943452-26-000009-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "HOUSE-2026-20035408-T74", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": ": New\nDC Westinghouse Air Brake Technologies\nCorporation Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "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": "Hon. April McClain Delaney trims WAB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "HOUSE-2026-20035118-T59", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": ": New\nDC Westinghouse Air Brake Technologies\nCorporation Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells WAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140564}, {"id": "0000943452-26-000007", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "David L. DeNinno", "who_key": "DeNinno David L", "role": "Exec VP, General Counsel, Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 903922.7999999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider offloads $904K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000007/0000943452-26-000007-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0000943452-26-000005", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Eric Gebhardt", "who_key": "Gebhardt Eric", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2124839.5869, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider offloads $2.1M of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000005/0000943452-26-000005-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "0000943452-26-000004", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Sameer Gaur", "who_key": "Gaur Sameer", "role": "Pres., Global Freight Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 300640.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider sells $301K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000004/0000943452-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146324}, {"id": "HOUSE-2026-20035118-T58", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": ": New\nDC Westinghouse Air Brake Technologies\nCorporation Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "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": "On the Hill: Hon. April McClain Delaney sells WAB ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147764}, {"id": "0000943452-26-000003", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Rafael Santana", "who_key": "Santana Rafael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 603544.5033999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "CEO sells $604K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000003/0000943452-26-000003-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170804}, {"id": "0001578155-26-000007", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Nicole B. Theophilus", "who_key": "Theophilus Nicole B", "role": "EVP & Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "C-suite exec files routine paperwork on WAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000157815526000007/0001578155-26-000007-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13DG-0000315066-26-002163", "src": "13DG", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "FMR LLC moves to a 12.7% passive stake in WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002163-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "HOUSE-2026-20034932-T14", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "estinghouse Air Brake Technologies\nCorporation Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney offloads WAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202484}, {"id": "0001628280-26-043483", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Sameer Gaur", "who_key": "Gaur Sameer", "role": "Pres., Global Freight Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 285105.16059999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider trims $285K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026043483/0001628280-26-043483-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "HOUSE-2026-20034932-T15", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "estinghouse Air Brake Technologies\nCorporation Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney offloads WAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206804}, {"id": "HOUSE-2026-20034932-T17", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "estinghouse Air Brake Technologies\nCorporation Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney offloads WAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "SENATE-392ac3e507f64f8c840f84e9066ffb29-0", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "Westinghouse Air Brake Technologies Corporation 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 WAB ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211124}, {"id": "0001628280-26-041829", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Rafael Santana", "who_key": "Santana Rafael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 607921.2446, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "CEO offloads $608K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026041829/0001628280-26-041829-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212564}, {"id": "HOUSE-2026-20034932-T16", "src": "CONGRESS", "ticker": "WAB", "cik": "", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "estinghouse Air Brake Technologies\nCorporation Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney offloads WAB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218324}, {"id": "0001628280-26-035392", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Lee C. Banks", "who_key": "BANKS LEE C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Director files routine paperwork on WAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026035392/0001628280-26-035392-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001628280-26-035394", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Byron S. Foster", "who_key": "Foster Byron S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Director files routine paperwork on WAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026035394/0001628280-26-035394-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001628280-26-035396", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Linda S. Harty", "who_key": "Harty Linda S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Director files routine paperwork on WAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026035396/0001628280-26-035396-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001628280-26-035399", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Brian Hehir", "who_key": "Hehir Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Director files routine paperwork on WAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026035399/0001628280-26-035399-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001628280-26-035402", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Ann R. Klee", "who_key": "Klee Ann R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Director files routine paperwork on WAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026035402/0001628280-26-035402-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001628280-26-035404", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Juan R. Perez", "who_key": "Perez Juan R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Director files routine paperwork on WAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026035404/0001628280-26-035404-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "0001628280-26-035501", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Beverley A. Babcock", "who_key": "Babcock Beverley A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Director files routine paperwork on WAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026035501/0001628280-26-035501-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250004}, {"id": "13DG-0000315066-26-001340", "src": "13DG", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "FMR LLC moves to a 11.6% passive stake in WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001340-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}], "recent_buys": [{"id": "0001209191-21-067516", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "John A. Olin", "who_key": "Olin John A", "role": "Executive Vice President & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1008276.5, "score": 73.4, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "CFO opens the wallet: $1M of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121067516/0001209191-21-067516-index.htm", "trade_date": "2021-11-30", "timestamp": "2021-11-30", "mins": 2590004}, {"id": "0001209191-20-044631", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Linda S. Harty", "who_key": "Harty Linda S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 309670.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "The boardroom is buying: $310K of WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120044631/0001209191-20-044631-index.htm", "trade_date": "2020-08-03", "timestamp": "2020-08-03", "mins": 3286964}, {"id": "0001209191-20-029030", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "William E. Kassling", "who_key": "KASSLING WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 503134.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "That makes 3 insiders into WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120029030/0001209191-20-029030-index.htm", "trade_date": "2020-05-13", "timestamp": "2020-05-13", "mins": 3405044}, {"id": "0001209191-19-032636", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "William E. Kassling", "who_key": "KASSLING WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 503520.0, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "4 insiders pile into WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919119032636/0001209191-19-032636-index.htm", "trade_date": "2019-05-23", "timestamp": "2019-05-23", "mins": 3917684}, {"id": "0001209191-19-031990", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "David L. DeNinno", "who_key": "DeNinno David L", "role": "Exec VP, General Counsel, Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 193530.00000000003, "score": 38.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "The whole bench is buying WAB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919119031990/0001209191-19-031990-index.htm", "trade_date": "2019-05-21", "timestamp": "2019-05-21", "mins": 3920564}, {"id": "0001209191-19-031989", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Albert J. Neupaver", "who_key": "NEUPAVER ALBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 652600.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "Insider cluster: 5 buying WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919119031989/0001209191-19-031989-index.htm", "trade_date": "2019-05-21", "timestamp": "2019-05-21", "mins": 3920564}, {"id": "0001209191-15-079522", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Steeg Nickolas Vande", "who_key": "VANDE STEEG NICKOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 500648.6, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "WAB draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919115079522/0001209191-15-079522-index.htm", "trade_date": "2015-11-10", "timestamp": "2015-11-10", "mins": 5775284}, {"id": "0001209191-10-012968", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Richard A. Mathes", "who_key": "Mathes Richard A", "role": "Vice President-Group Executive", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 99915.15, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "That makes 7 insiders into WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110012968/0001209191-10-012968-index.htm", "trade_date": "2010-03-01", "timestamp": "2010-03-01", "mins": 8770484}, {"id": "0001209191-09-012874", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Brian Hehir", "who_key": "Hehir Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "8 insiders pile into WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919109012874/0001209191-09-012874-index.htm", "trade_date": "2009-03-02", "timestamp": "2009-03-02", "mins": 9294644}, {"id": "0001209191-08-061244", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Brian Hehir", "who_key": "Hehir Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 47172.5, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "WAB draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919108061244/0001209191-08-061244-index.htm", "trade_date": "2008-11-18", "timestamp": "2008-11-18", "mins": 9444404}, {"id": "0001209191-08-057956", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Brian Hehir", "who_key": "Hehir Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5220.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "WAB draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919108057956/0001209191-08-057956-index.htm", "trade_date": "2008-10-28", "timestamp": "2008-10-28", "mins": 9474644}, {"id": "0001209191-08-057611", "src": "INSIDERS", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "R. Mark Cox", "who_key": "Cox R Mark", "role": "VP - Corporate Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 52558.409980000004, "score": 30.7, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "That makes 9 insiders into WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919108057611/0001209191-08-057611-index.htm", "trade_date": "2008-10-27", "timestamp": "2008-10-27", "mins": 9476084}], "institutional": [{"id": "13DG-0000315066-26-002163", "src": "13DG", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "FMR LLC moves to a 12.7% passive stake in WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002163-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000315066-26-001340", "src": "13DG", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "FMR LLC moves to a 11.6% passive stake in WAB", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001340-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260084}, {"id": "13DG-0002100119-26-001235", "src": "13DG", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Railroad Equipment", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of WAB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001235-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268724}, {"id": "13DG-0000102909-26-002668", "src": "13DG", "ticker": "WAB", "cik": "943452", "company": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "company_raw": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Railroad Equipment", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in WAB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002668-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Westinghouse Air Brake Technologies Corporation Common Stock", "new_value": "WESTINGHOUSE AIR BRAKE TECHNOLOGIES CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000943452", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000943452", "applied": 1, "detected_at": "2026-10-28T17:06:23.262639"}]}, "key_people": [{"who": "General Electric Co", "who_key": "GENERAL ELECTRIC CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1193393589.9, "net": -1193393589.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1193393589.9, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000095010319010756/0000950103-19-010756-index.htm"}], "latest": {"action": "SELL", "amount": 1193393589.9, "date": "2019-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000095010319010756/0000950103-19-010756-index.htm"}}, {"who": "William E. Kassling", "who_key": "KASSLING WILLIAM E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1006654.0, "sold": 115451486.0896, "net": -114444832.0896, "trades": 59, "top_score": 47.6, "lean": "selling", "history": [{"action": "SELL", "amount": 11845426.27, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345223000112/0000943452-23-000112-index.htm"}, {"action": "SELL", "amount": 5013000.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345222000012/0000943452-22-000012-index.htm"}, {"action": "SELL", "amount": 9450159.0, "date": "2021-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121065733/0001209191-21-065733-index.htm"}, {"action": "BUY", "amount": 503134.0, "date": "2020-05-13", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120029030/0001209191-20-029030-index.htm"}, {"action": "BUY", "amount": 503520.0, "date": "2019-05-23", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919119032636/0001209191-19-032636-index.htm"}, {"action": "SELL", "amount": 874192.0, "date": "2018-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118048597/0001209191-18-048597-index.htm"}, {"action": "SELL", "amount": 6007116.0, "date": "2018-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118044375/0001209191-18-044375-index.htm"}, {"action": "SELL", "amount": 5378631.5, "date": "2018-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118035042/0001209191-18-035042-index.htm"}, {"action": "SELL", "amount": 2555312.5, "date": "2015-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919115063065/0001209191-15-063065-index.htm"}, {"action": "SELL", "amount": 1937055.7500000002, "date": "2014-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919114016213/0001209191-14-016213-index.htm"}, {"action": "SELL", "amount": 3191318.25, "date": "2014-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919114014842/0001209191-14-014842-index.htm"}, {"action": "SELL", "amount": 1419057.6, "date": "2013-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113042323/0001209191-13-042323-index.htm"}, {"action": "SELL", "amount": 59750.0, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113042171/0001209191-13-042171-index.htm"}, {"action": "SELL", "amount": 3683698.473, "date": "2013-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113041944/0001209191-13-041944-index.htm"}, {"action": "SELL", "amount": 1651223.1779999998, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113041710/0001209191-13-041710-index.htm"}, {"action": "SELL", "amount": 581544.0, "date": "2013-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113041526/0001209191-13-041526-index.htm"}, {"action": "SELL", "amount": 4026036.0, "date": "2012-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919112054502/0001209191-12-054502-index.htm"}, {"action": "SELL", "amount": 1613011.25, "date": "2012-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919112054054/0001209191-12-054054-index.htm"}, {"action": "SELL", "amount": 1642663.0, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919112051180/0001209191-12-051180-index.htm"}, {"action": "SELL", "amount": 832630.0, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919112051697/0001209191-12-051697-index.htm"}, {"action": "SELL", "amount": 1775291.25, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919111025313/0001209191-11-025313-index.htm"}, {"action": "SELL", "amount": 1232726.25, "date": "2010-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919111008052/0001209191-11-008052-index.htm"}, {"action": "SELL", "amount": 2365510.0, "date": "2010-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110027232/0001209191-10-027232-index.htm"}, {"action": "SELL", "amount": 1292745.0, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110018299/0001209191-10-018299-index.htm"}, {"action": "SELL", "amount": 1044397.5, "date": "2010-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110016327/0001209191-10-016327-index.htm"}], "latest": {"action": "SELL", "amount": 11845426.27, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345223000112/0000943452-23-000112-index.htm"}}, {"who": "Albert J. Neupaver", "who_key": "NEUPAVER ALBERT J", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 914703.0, "sold": 85130772.8884, "net": -84216069.8884, "trades": 20, "top_score": 64.0, "lean": "selling", "history": [{"action": "SELL", "amount": 2020001.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000169/0000943452-24-000169-index.htm"}, {"action": "SELL", "amount": 6740603.102, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000163/0000943452-24-000163-index.htm"}, {"action": "SELL", "amount": 4703456.28, "date": "2024-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000115/0000943452-24-000115-index.htm"}, {"action": "SELL", "amount": 1454041.126, "date": "2023-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345223000118/0000943452-23-000118-index.htm"}, {"action": "SELL", "amount": 5593092.472, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345223000116/0000943452-23-000116-index.htm"}, {"action": "SELL", "amount": 3446679.6500000004, "date": "2022-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345222000008/0000943452-22-000008-index.htm"}, {"action": "SELL", "amount": 5408886.0600000005, "date": "2022-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828022003380/0001628280-22-003380-index.htm"}, {"action": "SELL", "amount": 2951677.96, "date": "2021-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121064689/0001209191-21-064689-index.htm"}, {"action": "SELL", "amount": 2961360.0, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120059319/0001209191-20-059319-index.htm"}, {"action": "BUY", "amount": 652600.0, "date": "2019-05-21", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919119031989/0001209191-19-031989-index.htm"}, {"action": "SELL", "amount": 11355380.6, "date": "2018-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118044353/0001209191-18-044353-index.htm"}, {"action": "SELL", "amount": 6286464.053200001, "date": "2018-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118034096/0001209191-18-034096-index.htm"}, {"action": "SELL", "amount": 5079978.3062, "date": "2017-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919117028876/0001209191-17-028876-index.htm"}, {"action": "SELL", "amount": 8490258.0, "date": "2014-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919114014816/0001209191-14-014816-index.htm"}, {"action": "SELL", "amount": 3272265.0, "date": "2013-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113028462/0001209191-13-028462-index.htm"}, {"action": "SELL", "amount": 4122812.4, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113012531/0001209191-13-012531-index.htm"}, {"action": "SELL", "amount": 10442939.0, "date": "2012-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919112039573/0001209191-12-039573-index.htm"}, {"action": "SELL", "amount": 433278.879, "date": "2010-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110016194/0001209191-10-016194-index.htm"}, {"action": "SELL", "amount": 367599.0, "date": "2009-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919109015664/0001209191-09-015664-index.htm"}, {"action": "BUY", "amount": 262103.0, "date": "2006-08-03", "score": 64.0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919106044193/0001209191-06-044193-index.htm"}], "latest": {"action": "SELL", "amount": 2020001.0, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000169/0000943452-24-000169-index.htm"}}, {"who": "Rafael Santana", "who_key": "Santana Rafael", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 63446324.1449, "net": -63446324.1449, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 611655.0444, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767799/000176779926000003/0001767799-26-000003-index.htm"}, {"action": "SELL", "amount": 693223.3717, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000009/0000943452-26-000009-index.htm"}, {"action": "SELL", "amount": 603544.5033999999, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000003/0000943452-26-000003-index.htm"}, {"action": "SELL", "amount": 607921.2446, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026041829/0001628280-26-041829-index.htm"}, {"action": "SELL", "amount": 614844.3565, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026031018/0001628280-26-031018-index.htm"}, {"action": "SELL", "amount": 16362580.129500002, "date": "2026-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026025450/0001628280-26-025450-index.htm"}, {"action": "SELL", "amount": 572118.2114, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026016767/0001628280-26-016767-index.htm"}, {"action": "SELL", "amount": 897080.0267, "date": "2026-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026007595/0001628280-26-007595-index.htm"}, {"action": "SELL", "amount": 787180.4935, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026001136/0001628280-26-001136-index.htm"}, {"action": "SELL", "amount": 765445.5773, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828025058186/0001628280-25-058186-index.htm"}, {"action": "SELL", "amount": 732296.4832, "date": "2025-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828025049331/0001628280-25-049331-index.htm"}, {"action": "SELL", "amount": 705330.6796, "date": "2025-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828025045166/0001628280-25-045166-index.htm"}, {"action": "SELL", "amount": 682701.507, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000176779925000005/0001767799-25-000005-index.htm"}, {"action": "SELL", "amount": 340876.2852, "date": "2025-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000168/0000943452-25-000168-index.htm"}, {"action": "SELL", "amount": 378170.204, "date": "2025-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000161/0000943452-25-000161-index.htm"}, {"action": "SELL", "amount": 356952.3738, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000157/0000943452-25-000157-index.htm"}, {"action": "SELL", "amount": 361008.8485, "date": "2025-05-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000125/0000943452-25-000125-index.htm"}, {"action": "SELL", "amount": 13195048.3354, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000112/0000943452-25-000112-index.htm"}, {"action": "SELL", "amount": 9831176.7164, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000106/0000943452-25-000106-index.htm"}, {"action": "SELL", "amount": 163968.8481, "date": "2025-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000104/0000943452-25-000104-index.htm"}, {"action": "SELL", "amount": 161553.78889999999, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000044/0000943452-25-000044-index.htm"}, {"action": "SELL", "amount": 164347.9357, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000042/0000943452-25-000042-index.htm"}, {"action": "SELL", "amount": 5655442.947799999, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000101/0000943452-24-000101-index.htm"}, {"action": "SELL", "amount": 8201856.2323, "date": "2023-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345223000006/0000943452-23-000006-index.htm"}], "latest": {"action": "SELL", "amount": 611655.0444, "date": "2026-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1767799/000176779926000003/0001767799-26-000003-index.htm"}}, {"who": "Erwan Faiveley", "who_key": "Faiveley Erwan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 43944161.49, "net": -43944161.49, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 753603.13, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121031502/0001209191-21-031502-index.htm"}, {"action": "SELL", "amount": 131280.0, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121031137/0001209191-21-031137-index.htm"}, {"action": "SELL", "amount": 1595966.22, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121029703/0001209191-21-029703-index.htm"}, {"action": "SELL", "amount": 7500.0, "date": "2021-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121015085/0001209191-21-015085-index.htm"}, {"action": "SELL", "amount": 1498603.52, "date": "2021-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121014031/0001209191-21-014031-index.htm"}, {"action": "SELL", "amount": 1461600.0, "date": "2020-11-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120061054/0001209191-20-061054-index.htm"}, {"action": "SELL", "amount": 1478600.0000000002, "date": "2020-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120060866/0001209191-20-060866-index.htm"}, {"action": "SELL", "amount": 1861810.0, "date": "2020-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120060668/0001209191-20-060668-index.htm"}, {"action": "SELL", "amount": 5710307.84, "date": "2020-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120060425/0001209191-20-060425-index.htm"}, {"action": "SELL", "amount": 3592164.2600000002, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120060105/0001209191-20-060105-index.htm"}, {"action": "SELL", "amount": 1441600.0, "date": "2020-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120059724/0001209191-20-059724-index.htm"}, {"action": "SELL", "amount": 3888881.68, "date": "2020-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120059318/0001209191-20-059318-index.htm"}, {"action": "SELL", "amount": 4038934.66, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120058611/0001209191-20-058611-index.htm"}, {"action": "SELL", "amount": 2040043.5000000002, "date": "2020-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120058212/0001209191-20-058212-index.htm"}, {"action": "SELL", "amount": 3465291.2800000003, "date": "2020-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120057812/0001209191-20-057812-index.htm"}, {"action": "SELL", "amount": 3361650.0, "date": "2020-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120048493/0001209191-20-048493-index.htm"}, {"action": "SELL", "amount": 313996.0, "date": "2020-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120047699/0001209191-20-047699-index.htm"}, {"action": "SELL", "amount": 7302329.4, "date": "2020-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919120047112/0001209191-20-047112-index.htm"}], "latest": {"action": "SELL", "amount": 753603.13, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121031502/0001209191-21-031502-index.htm"}}, {"who": "Tunon Alvaro Garcia", "who_key": "GARCIA TUNON ALVARO", "role": "Exec. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24427502.6166, "net": -24427502.6166, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 124232.64, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113053280/0001209191-13-053280-index.htm"}, {"action": "SELL", "amount": 1870033.8000000003, "date": "2013-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113052786/0001209191-13-052786-index.htm"}, {"action": "SELL", "amount": 616862.168, "date": "2013-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113050616/0001209191-13-050616-index.htm"}, {"action": "SELL", "amount": 4664964.600000001, "date": "2013-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113040223/0001209191-13-040223-index.htm"}, {"action": "SELL", "amount": 1655400.0, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113028328/0001209191-13-028328-index.htm"}, {"action": "SELL", "amount": 1641820.537, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113027988/0001209191-13-027988-index.htm"}, {"action": "SELL", "amount": 2355892.8, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113012525/0001209191-13-012525-index.htm"}, {"action": "SELL", "amount": 2924700.0, "date": "2013-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113011554/0001209191-13-011554-index.htm"}, {"action": "SELL", "amount": 5239234.4996, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919111025310/0001209191-11-025310-index.htm"}, {"action": "SELL", "amount": 338755.032, "date": "2010-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110016193/0001209191-10-016193-index.htm"}, {"action": "SELL", "amount": 122533.0, "date": "2009-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919109015665/0001209191-09-015665-index.htm"}, {"action": "SELL", "amount": 239079.50730000003, "date": "2008-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919108017889/0001209191-08-017889-index.htm"}, {"action": "SELL", "amount": 290567.5341, "date": "2007-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919107016427/0001209191-07-016427-index.htm"}, {"action": "SELL", "amount": 1167986.1686, "date": "2006-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919106026506/0001209191-06-026506-index.htm"}, {"action": "SELL", "amount": 23332.33, "date": "2005-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919105057469/0001209191-05-057469-index.htm"}, {"action": "SELL", "amount": 1152108.0, "date": "2004-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000124423004000002/0001244230-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 124232.64, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113053280/0001209191-13-053280-index.htm"}}, {"who": "Robert J. Brooks", "who_key": "BROOKS ROBERT J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 22465331.0175, "net": -22465331.0175, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2211258.0, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118047772/0001209191-18-047772-index.htm"}, {"action": "SELL", "amount": 341600.0, "date": "2018-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118033812/0001209191-18-033812-index.htm"}, {"action": "SELL", "amount": 271813.5, "date": "2017-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919117059762/0001209191-17-059762-index.htm"}, {"action": "SELL", "amount": 2524724.6399999997, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919114054352/0001209191-14-054352-index.htm"}, {"action": "SELL", "amount": 2205044.0, "date": "2013-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919113030115/0001209191-13-030115-index.htm"}, {"action": "SELL", "amount": 662389.6, "date": "2012-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919112051175/0001209191-12-051175-index.htm"}, {"action": "SELL", "amount": 320001.2, "date": "2012-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919112043181/0001209191-12-043181-index.htm"}, {"action": "SELL", "amount": 388272.0, "date": "2012-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919112025631/0001209191-12-025631-index.htm"}, {"action": "SELL", "amount": 714865.0000000001, "date": "2011-04-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919111025309/0001209191-11-025309-index.htm"}, {"action": "SELL", "amount": 3362780.0, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919111020312/0001209191-11-020312-index.htm"}, {"action": "SELL", "amount": 477630.0, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110048700/0001209191-10-048700-index.htm"}, {"action": "SELL", "amount": 444086.0, "date": "2010-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110040473/0001209191-10-040473-index.htm"}, {"action": "SELL", "amount": 480459.00000000006, "date": "2010-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110024647/0001209191-10-024647-index.htm"}, {"action": "SELL", "amount": 422734.0, "date": "2010-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919110019535/0001209191-10-019535-index.htm"}, {"action": "SELL", "amount": 239330.013, "date": "2009-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919109046271/0001209191-09-046271-index.htm"}, {"action": "SELL", "amount": 187575.0, "date": "2009-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919109030158/0001209191-09-030158-index.htm"}, {"action": "SELL", "amount": 183527.0, "date": "2009-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919109027954/0001209191-09-027954-index.htm"}, {"action": "SELL", "amount": 74036.0, "date": "2007-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919107054226/0001209191-07-054226-index.htm"}, {"action": "SELL", "amount": 686758.0, "date": "2007-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919107020369/0001209191-07-020369-index.htm"}, {"action": "SELL", "amount": 3342100.0, "date": "2006-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919106063512/0001209191-06-063512-index.htm"}, {"action": "SELL", "amount": 367930.75200000004, "date": "2006-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919106052114/0001209191-06-052114-index.htm"}, {"action": "SELL", "amount": 539298.0, "date": "2006-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919106051857/0001209191-06-051857-index.htm"}, {"action": "SELL", "amount": 565142.0, "date": "2006-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919106048370/0001209191-06-048370-index.htm"}, {"action": "SELL", "amount": 1451977.3125, "date": "2004-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000124422104000008/0001244221-04-000008-index.htm"}], "latest": {"action": "SELL", "amount": 2211258.0, "date": "2018-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118047772/0001209191-18-047772-index.htm"}}, {"who": "David L. DeNinno", "who_key": "DeNinno David L", "role": "Exec VP, General Counsel, Sec.", "person_type": "EXEC", "person_label": "Execs", "bought": 193530.00000000003, "sold": 14813971.1742, "net": -14620441.1742, "trades": 20, "top_score": 38.0, "lean": "selling", "history": [{"action": "SELL", "amount": 903922.7999999999, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000007/0000943452-26-000007-index.htm"}, {"action": "SELL", "amount": 663687.5, "date": "2026-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828026032089/0001628280-26-032089-index.htm"}, {"action": "SELL", "amount": 1073102.0, "date": "2025-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828025055507/0001628280-25-055507-index.htm"}, {"action": "SELL", "amount": 1049700.0, "date": "2025-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828025052220/0001628280-25-052220-index.htm"}, {"action": "SELL", "amount": 419730.99000000005, "date": "2025-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828025047269/0001628280-25-047269-index.htm"}, {"action": "SELL", "amount": 603137.7, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000143/0000943452-25-000143-index.htm"}, {"action": "SELL", "amount": 575464.5, "date": "2025-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345225000114/0000943452-25-000114-index.htm"}, {"action": "SELL", "amount": 165116.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000161/0000943452-24-000161-index.htm"}, {"action": "SELL", "amount": 1885991.0, "date": "2024-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000159/0000943452-24-000159-index.htm"}, {"action": "SELL", "amount": 487009.8064, "date": "2024-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000107/0000943452-24-000107-index.htm"}, {"action": "SELL", "amount": 895977.2520999999, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345224000034/0000943452-24-000034-index.htm"}, {"action": "SELL", "amount": 1186598.0376000002, "date": "2023-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345223000108/0000943452-23-000108-index.htm"}, {"action": "SELL", "amount": 498372.5, "date": "2022-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345222000018/0000943452-22-000018-index.htm"}, {"action": "SELL", "amount": 476800.0, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000162828022003131/0001628280-22-003131-index.htm"}, {"action": "SELL", "amount": 477350.0, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121066043/0001209191-21-066043-index.htm"}, {"action": "SELL", "amount": 586155.1881, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919121054205/0001209191-21-054205-index.htm"}, {"action": "BUY", "amount": 193530.00000000003, "date": "2019-05-21", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919119031990/0001209191-19-031990-index.htm"}, {"action": "SELL", "amount": 680628.0, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118045783/0001209191-18-045783-index.htm"}, {"action": "SELL", "amount": 2039344.2, "date": "2018-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919118044361/0001209191-18-044361-index.htm"}, {"action": "SELL", "amount": 145883.69999999998, "date": "2017-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000120919117058583/0001209191-17-058583-index.htm"}], "latest": {"action": "SELL", "amount": 903922.7999999999, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/943452/000094345226000007/0000943452-26-000007-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -693223.3717}, {"date": "2026-08-17", "net": -285600.0}, {"date": "2026-08-20", "net": -952961.1256}, {"date": "2026-08-21", "net": -867093.3008999999}, {"date": "2026-08-25", "net": -100001.0}, {"date": "2026-09-02", "net": -611655.0444}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001767799-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001958244-26-000563", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001841890-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-21", "title": "Notice of proposed sale", "accession": "0001950047-26-008541", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0000943452-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001950047-26-008494", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001769976-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001949846-26-000518", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0000943452-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002163", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001958244-26-000482", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000943452-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000943452-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-27", "title": "FORM 4", "accession": "0000943452-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007293", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007288", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001950047-26-007287", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-22", "title": "Quarterly report", "accession": "0001628280-26-049139", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001628280-26-049105", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0000943452-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001578155-26-000007", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-23", "title": "Form 11-K", "accession": "0001628280-26-044870", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043483", "price_sensitive": false}, {"form": "144", "date": "2026-06-12", "title": "Notice of proposed sale", "accession": "0001950047-26-005977", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001628280-26-041829", "price_sensitive": false}], "performance": {"ticker": "WAB", "has_prices": true, "summary": {"n": 35, "avg": 2.685809039440313, "win_rate": 1.0, "best": 4.915977961432507, "worst": 0.1741847295450106, "as_of": "2026-08-17"}, "buys": [{"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-04-07", "score": 0.0, "ref_price": 256.05, "return": 0.1741847295450106}, {"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": 241.11, "return": 0.24694123014391756}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2025-02-03", "score": 0.0, "ref_price": 204.64, "return": 0.4691653635652854}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 188.97, "return": 0.5909932793565115}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-01-02", "score": 0.0, "ref_price": 188.97, "return": 0.5909932793565115}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 190.09, "return": 0.581619232994897}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-02-14", "score": 0.0, "ref_price": 135.09, "return": 1.2255533348138277}, {"who": "Olin John A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President & CFO", "amount": 1008276.5, "date": "2021-11-30", "score": 73.4, "ref_price": 88.77, "return": 2.3868424017122902}, {"who": "Harty Linda S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 309670.0, "date": "2020-08-03", "score": 53.9, "ref_price": 61.47, "return": 3.8910037416625993}, {"who": "KASSLING WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503134.0, "date": "2020-05-13", "score": 47.6, "ref_price": 50.82, "return": 4.915977961432507}, {"who": "KASSLING WILLIAM E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 503520.0, "date": "2019-05-23", "score": 47.6, "ref_price": 63.36, "return": 3.7451073232323226}, {"who": "DeNinno David L", "person_type": "EXEC", "person_label": "Execs", "role": "Exec VP, General Counsel, Sec.", "amount": 193530.00000000003, "date": "2019-05-21", "score": 38.0, "ref_price": 64.66, "return": 3.6497061552737393}, {"who": "NEUPAVER ALBERT J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 652600.0, "date": "2019-05-21", "score": 49.0, "ref_price": 64.66, "return": 3.6497061552737393}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-09-27", "score": 0.0, "ref_price": 106.89, "return": 1.8127046496398165}, {"who": "VANDE STEEG NICKOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 500648.6, "date": "2015-11-10", "score": 58.0, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "Mathes Richard A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President-Group Executive", "amount": 99915.15, "date": "2010-03-01", "score": 47.3, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "Hehir Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2009-03-02", "score": 35.3, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "Hehir Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 47172.5, "date": "2008-11-18", "score": 36.1, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "Hehir Brian", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5220.0, "date": "2008-10-28", "score": 25.3, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "Cox R Mark", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Corporate Development", "amount": 52558.409980000004, "date": "2008-10-27", "score": 30.7, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "NEUPAVER ALBERT J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 262103.0, "date": "2006-08-03", "score": 64.0, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "FERNANDEZ EMILIO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111425.0, "date": "2005-11-08", "score": 39.8, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "NAPIER JAMES V", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70000.0, "date": "2005-11-02", "score": 41.7, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "MCCLAINE JAMES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Railroad Marketing", "amount": 206250.0, "date": "2005-11-01", "score": 37.8, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "WAHLSTROM SCOTT", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Human Resources", "amount": 171264.0, "date": "2005-10-31", "score": 51.8, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "LOGAN TIMOTHY J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - International", "amount": 330000.0, "date": "2005-10-31", "score": 65.2, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "HOWELL MICHAEL W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54327.130000000005, "date": "2005-10-28", "score": 48.4, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "HOWELL MICHAEL W D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54327.130000000005, "date": "2005-10-28", "score": 48.4, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "SOCHER GEORGE A", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Internal Audit & Taxation", "amount": 219531.5, "date": "2005-10-28", "score": 53.1, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "PRASSER GARY", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Passsenger Systems", "amount": 391825.0, "date": "2005-10-28", "score": 56.1, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "WESLEY TIMOTHY R", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Investor Relations", "amount": 600889.0, "date": "2005-10-28", "score": 58.4, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "DUGAN PATRICK D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President & Controller", "amount": 21767.89, "date": "2005-10-28", "score": 36.3, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "CARPANI ANTHONY J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President - Friction", "amount": 95350.0, "date": "2005-03-31", "score": 43.8, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "MCCLAINE JAMES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Railroad Marketing", "amount": 252000.0, "date": "2005-03-23", "score": 38.8, "ref_price": 72.51, "return": 3.1463246448765685}, {"who": "MCCLAINE JAMES E", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 0.0, "date": "2004-02-29", "score": 35.0, "ref_price": 72.51, "return": 3.1463246448765685}]}, "price_series": [{"date": "2016-08-08", "close": 72.51, "volume": 784093.0}, {"date": "2016-08-09", "close": 71.51, "volume": 543585.0}, {"date": "2016-08-10", "close": 71.56, "volume": 404480.0}, {"date": "2016-08-11", "close": 71.56, "volume": 409194.0}, {"date": "2016-08-12", "close": 71.46, "volume": 461419.0}, {"date": "2016-08-15", "close": 72.47, "volume": 393959.0}, {"date": "2016-08-16", "close": 72.59, "volume": 487534.0}, {"date": "2016-08-17", "close": 72.72, "volume": 589472.0}, {"date": "2016-08-18", "close": 73.31, "volume": 446165.0}, {"date": "2016-08-19", "close": 74.34, "volume": 802807.0}, {"date": "2016-08-22", "close": 75.16, "volume": 1141105.0}, {"date": "2016-08-23", "close": 75.85, "volume": 1370030.0}, {"date": "2016-08-24", "close": 75.89, "volume": 983915.0}, {"date": "2016-08-25", "close": 75.55, "volume": 798270.0}, {"date": "2016-08-26", "close": 75.38, "volume": 817067.0}, {"date": "2016-08-29", "close": 76.08, "volume": 669049.0}, {"date": "2016-08-30", "close": 77.28, "volume": 841587.0}, {"date": "2016-08-31", "close": 76.61, "volume": 1088090.0}, {"date": "2016-09-01", "close": 75.79, "volume": 870491.0}, {"date": "2016-09-02", "close": 76.66, "volume": 473529.0}, {"date": "2016-09-06", "close": 76.98, "volume": 689279.0}, {"date": "2016-09-07", "close": 78.14, "volume": 933075.0}, {"date": "2016-09-08", "close": 78.33, "volume": 857760.0}, {"date": "2016-09-09", "close": 76.22, "volume": 791938.0}, {"date": "2016-09-12", "close": 76.51, "volume": 772455.0}, {"date": "2016-09-13", "close": 74.92, "volume": 903592.0}, {"date": "2016-09-14", "close": 74.44, "volume": 604678.0}, {"date": "2016-09-15", "close": 75.26, "volume": 821044.0}, {"date": "2016-09-16", "close": 74.91, "volume": 871532.0}, {"date": "2016-09-19", "close": 74.93, "volume": 539046.0}, {"date": "2016-09-20", "close": 74.76, "volume": 359351.0}, {"date": "2016-09-21", "close": 75.61, "volume": 608043.0}, {"date": "2016-09-22", "close": 77.42, "volume": 639601.0}, {"date": "2016-09-23", "close": 76.82, "volume": 530539.0}, {"date": "2016-09-26", "close": 78.74, "volume": 1887878.0}, {"date": "2016-09-27", "close": 78.27, "volume": 1023372.0}, {"date": "2016-09-28", "close": 79.73, "volume": 571357.0}, {"date": "2016-09-29", "close": 78.92, "volume": 645520.0}, {"date": "2016-09-30", "close": 81.65, "volume": 1880199.0}, {"date": "2016-10-03", "close": 81.16, "volume": 938657.0}, {"date": "2016-10-04", "close": 81.37, "volume": 696542.0}, {"date": "2016-10-05", "close": 81.58, "volume": 651278.0}, {"date": "2016-10-06", "close": 82.36, "volume": 770021.0}, {"date": "2016-10-07", "close": 81.48, "volume": 1074814.0}, {"date": "2016-10-10", "close": 81.2, "volume": 626739.0}, {"date": "2016-10-11", "close": 80.89, "volume": 820513.0}, {"date": "2016-10-12", "close": 80.95, "volume": 564367.0}, {"date": "2016-10-13", "close": 80.69, "volume": 573248.0}, {"date": "2016-10-14", "close": 80.83, "volume": 907792.0}, {"date": "2016-10-17", "close": 79.76, "volume": 698244.0}, {"date": "2016-10-18", "close": 80.81, "volume": 444154.0}, {"date": "2016-10-19", "close": 82.98, "volume": 891077.0}, {"date": "2016-10-20", "close": 82.53, "volume": 748089.0}, {"date": "2016-10-21", "close": 82.51, "volume": 477441.0}, {"date": "2016-10-24", "close": 81.89, "volume": 978087.0}, {"date": "2016-10-25", "close": 78.61, "volume": 2906118.0}, {"date": "2016-10-26", "close": 77.11, "volume": 7597871.0}, {"date": "2016-10-27", "close": 77.03, "volume": 1310790.0}, {"date": "2016-10-28", "close": 76.82, "volume": 556920.0}, {"date": "2016-10-31", "close": 77.31, "volume": 678852.0}, {"date": "2016-11-01", "close": 76.23, "volume": 493479.0}, {"date": "2016-11-02", "close": 74.94, "volume": 916345.0}, {"date": "2016-11-03", "close": 75.42, "volume": 638658.0}, {"date": "2016-11-04", "close": 76.3, "volume": 833545.0}, {"date": "2016-11-07", "close": 79.08, "volume": 774814.0}, {"date": "2016-11-08", "close": 78.38, "volume": 611938.0}, {"date": "2016-11-09", "close": 81.9, "volume": 1214162.0}, {"date": "2016-11-10", "close": 84.41, "volume": 1801914.0}, {"date": "2016-11-11", "close": 85.41, "volume": 818003.0}, {"date": "2016-11-14", "close": 87.23, "volume": 747655.0}, {"date": "2016-11-15", "close": 88.08, "volume": 665286.0}, {"date": "2016-11-16", "close": 86.82, "volume": 505950.0}, {"date": "2016-11-17", "close": 86.2, "volume": 526913.0}, {"date": "2016-11-18", "close": 85.63, "volume": 372481.0}, {"date": "2016-11-21", "close": 86.62, "volume": 411274.0}, {"date": "2016-11-22", "close": 86.85, "volume": 1015166.0}, {"date": "2016-11-23", "close": 86.96, "volume": 560814.0}, {"date": "2016-11-25", "close": 86.5, "volume": 285234.0}, {"date": "2016-11-28", "close": 84.89, "volume": 744264.0}, {"date": "2016-11-29", "close": 84.48, "volume": 1105668.0}, {"date": "2016-11-30", "close": 84.67, "volume": 804096.0}, {"date": "2016-12-01", "close": 86.04, "volume": 1455099.0}, {"date": "2016-12-02", "close": 86.71, "volume": 1026473.0}, {"date": "2016-12-05", "close": 88.12, "volume": 1727552.0}, {"date": "2016-12-06", "close": 87.55, "volume": 1105802.0}, {"date": "2016-12-07", "close": 87.2, "volume": 1178012.0}, {"date": "2016-12-08", "close": 84.61, "volume": 1510900.0}, {"date": "2016-12-09", "close": 83.42, "volume": 1456541.0}, {"date": "2016-12-12", "close": 82.7, "volume": 1344147.0}, {"date": "2016-12-13", "close": 81.16, "volume": 1754447.0}, {"date": "2016-12-14", "close": 80.2, "volume": 1065178.0}, {"date": "2016-12-15", "close": 80.36, "volume": 937299.0}, {"date": "2016-12-16", "close": 79.54, "volume": 1205515.0}, {"date": "2016-12-19", "close": 80.03, "volume": 723952.0}, {"date": "2016-12-20", "close": 81.8, "volume": 1296524.0}, {"date": "2016-12-21", "close": 83.93, "volume": 1275227.0}, {"date": "2016-12-22", "close": 83.08, "volume": 980475.0}, {"date": "2016-12-23", "close": 83.91, "volume": 540336.0}, {"date": "2016-12-27", "close": 85.03, "volume": 812925.0}, {"date": "2016-12-28", "close": 83.55, "volume": 761669.0}, {"date": "2016-12-29", "close": 83.54, "volume": 474960.0}, {"date": "2016-12-30", "close": 83.02, "volume": 522310.0}, {"date": "2017-01-03", "close": 84.02, "volume": 973870.0}, {"date": "2017-01-04", "close": 85.51, "volume": 1092081.0}, {"date": "2017-01-05", "close": 83.88, "volume": 540373.0}, {"date": "2017-01-06", "close": 84.56, "volume": 393966.0}, {"date": "2017-01-09", "close": 84.06, "volume": 373864.0}, {"date": "2017-01-10", "close": 85.31, "volume": 509362.0}, {"date": "2017-01-11", "close": 85.29, "volume": 448313.0}, {"date": "2017-01-12", "close": 85.03, "volume": 498997.0}, {"date": "2017-01-13", "close": 85.92, "volume": 594261.0}, {"date": "2017-01-17", "close": 86.75, "volume": 744820.0}, {"date": "2017-01-18", "close": 87.24, "volume": 850632.0}, {"date": "2017-01-19", "close": 86.92, "volume": 876066.0}, {"date": "2017-01-20", "close": 86.16, "volume": 598045.0}, {"date": "2017-01-23", "close": 84.65, "volume": 678630.0}, {"date": "2017-01-24", "close": 86.4, "volume": 737813.0}, {"date": "2017-01-25", "close": 88.25, "volume": 795732.0}, {"date": "2017-01-26", "close": 87.13, "volume": 554469.0}, {"date": "2017-01-27", "close": 88.03, "volume": 382207.0}, {"date": "2017-01-30", "close": 86.72, "volume": 691825.0}, {"date": "2017-01-31", "close": 86.64, "volume": 731740.0}, {"date": "2017-02-01", "close": 86.78, "volume": 594458.0}, {"date": "2017-02-02", "close": 86.06, "volume": 469210.0}, {"date": "2017-02-03", "close": 87.58, "volume": 455026.0}, {"date": "2017-02-06", "close": 86.64, "volume": 552255.0}, {"date": "2017-02-07", "close": 86.32, "volume": 456150.0}, {"date": "2017-02-08", "close": 85.32, "volume": 717146.0}, {"date": "2017-02-09", "close": 86.2, "volume": 785223.0}, {"date": "2017-02-10", "close": 87.3, "volume": 407859.0}, {"date": "2017-02-13", "close": 87.66, "volume": 631876.0}, {"date": "2017-02-14", "close": 86.75, "volume": 549438.0}, {"date": "2017-02-15", "close": 88.48, "volume": 530812.0}, {"date": "2017-02-16", "close": 88.05, "volume": 475020.0}, {"date": "2017-02-17", "close": 87.77, "volume": 447720.0}, {"date": "2017-02-21", "close": 82.71, "volume": 2813388.0}, {"date": "2017-02-22", "close": 80.17, "volume": 1640977.0}, {"date": "2017-02-23", "close": 78.18, "volume": 1268219.0}, {"date": "2017-02-24", "close": 79.45, "volume": 983120.0}, {"date": "2017-02-27", "close": 80.93, "volume": 937330.0}, {"date": "2017-02-28", "close": 80.12, "volume": 1281606.0}, {"date": "2017-03-01", "close": 81.35, "volume": 1423111.0}, {"date": "2017-03-02", "close": 80.04, "volume": 1510400.0}, {"date": "2017-03-03", "close": 79.89, "volume": 1215465.0}, {"date": "2017-03-06", "close": 79.96, "volume": 1007583.0}, {"date": "2017-03-07", "close": 79.5, "volume": 864374.0}, {"date": "2017-03-08", "close": 79.22, "volume": 768256.0}, {"date": "2017-03-09", "close": 78.47, "volume": 886514.0}, {"date": "2017-03-10", "close": 77.55, "volume": 1286712.0}, {"date": "2017-03-13", "close": 78.27, "volume": 917498.0}, {"date": "2017-03-14", "close": 77.35, "volume": 747228.0}, {"date": "2017-03-15", "close": 77.55, "volume": 878136.0}, {"date": "2017-03-16", "close": 77.22, "volume": 866058.0}, {"date": "2017-03-17", "close": 77.33, "volume": 900186.0}, {"date": "2017-03-20", "close": 77.27, "volume": 633067.0}, {"date": "2017-03-21", "close": 76.14, "volume": 1157303.0}, {"date": "2017-03-22", "close": 76.09, "volume": 733569.0}, {"date": "2017-03-23", "close": 75.97, "volume": 578861.0}, {"date": "2017-03-24", "close": 75.86, "volume": 636138.0}, {"date": "2017-03-27", "close": 75.02, "volume": 1084224.0}, {"date": "2017-03-28", "close": 75.81, "volume": 507359.0}, {"date": "2017-03-29", "close": 76.82, "volume": 601625.0}, {"date": "2017-03-30", "close": 77.26, "volume": 598714.0}, {"date": "2017-03-31", "close": 78.0, "volume": 1000880.0}, {"date": "2017-04-03", "close": 78.04, "volume": 1781176.0}, {"date": "2017-04-04", "close": 77.34, "volume": 698017.0}, {"date": "2017-04-05", "close": 77.37, "volume": 942991.0}, {"date": "2017-04-06", "close": 79.0, "volume": 565368.0}, {"date": "2017-04-07", "close": 80.24, "volume": 1178491.0}, {"date": "2017-04-10", "close": 81.15, "volume": 880693.0}, {"date": "2017-04-11", "close": 81.36, "volume": 733275.0}, {"date": "2017-04-12", "close": 79.67, "volume": 905354.0}, {"date": "2017-04-13", "close": 79.01, "volume": 828272.0}, {"date": "2017-04-17", "close": 80.92, "volume": 1021928.0}, {"date": "2017-04-18", "close": 80.7, "volume": 995930.0}, {"date": "2017-04-19", "close": 80.93, "volume": 700021.0}, {"date": "2017-04-20", "close": 81.51, "volume": 585953.0}, {"date": "2017-04-21", "close": 81.15, "volume": 548809.0}, {"date": "2017-04-24", "close": 82.19, "volume": 1099618.0}, {"date": "2017-04-25", "close": 84.38, "volume": 1134499.0}, {"date": "2017-04-26", "close": 85.95, "volume": 1432778.0}, {"date": "2017-04-27", "close": 84.64, "volume": 775118.0}, {"date": "2017-04-28", "close": 83.89, "volume": 906598.0}, {"date": "2017-05-01", "close": 82.37, "volume": 710412.0}, {"date": "2017-05-02", "close": 81.86, "volume": 944053.0}, {"date": "2017-05-03", "close": 82.42, "volume": 651966.0}, {"date": "2017-05-04", "close": 82.06, "volume": 494947.0}, {"date": "2017-05-05", "close": 83.0, "volume": 611470.0}, {"date": "2017-05-08", "close": 82.04, "volume": 490424.0}, {"date": "2017-05-09", "close": 81.3, "volume": 676210.0}, {"date": "2017-05-10", "close": 81.37, "volume": 730726.0}, {"date": "2017-05-11", "close": 80.64, "volume": 496452.0}, {"date": "2017-05-12", "close": 80.11, "volume": 314266.0}, {"date": "2017-05-15", "close": 80.33, "volume": 598174.0}, {"date": "2017-05-16", "close": 79.93, "volume": 648102.0}, {"date": "2017-05-17", "close": 79.33, "volume": 646971.0}, {"date": "2017-05-18", "close": 79.41, "volume": 865430.0}, {"date": "2017-05-19", "close": 81.86, "volume": 652476.0}, {"date": "2017-05-22", "close": 81.75, "volume": 712804.0}, {"date": "2017-05-23", "close": 82.01, "volume": 580647.0}, {"date": "2017-05-24", "close": 81.92, "volume": 363616.0}, {"date": "2017-05-25", "close": 82.49, "volume": 595166.0}, {"date": "2017-05-26", "close": 81.25, "volume": 935884.0}, {"date": "2017-05-30", "close": 82.39, "volume": 510457.0}, {"date": "2017-05-31", "close": 81.75, "volume": 793126.0}, {"date": "2017-06-01", "close": 82.99, "volume": 639536.0}, {"date": "2017-06-02", "close": 84.17, "volume": 671721.0}, {"date": "2017-06-05", "close": 83.75, "volume": 504371.0}, {"date": "2017-06-06", "close": 82.25, "volume": 563529.0}, {"date": "2017-06-07", "close": 83.36, "volume": 563324.0}, {"date": "2017-06-08", "close": 84.89, "volume": 653097.0}, {"date": "2017-06-09", "close": 86.07, "volume": 597087.0}, {"date": "2017-06-12", "close": 87.31, "volume": 867844.0}, {"date": "2017-06-13", "close": 88.51, "volume": 797444.0}, {"date": "2017-06-14", "close": 88.03, "volume": 770211.0}, {"date": "2017-06-15", "close": 88.05, "volume": 634727.0}, {"date": "2017-06-16", "close": 88.92, "volume": 841680.0}, {"date": "2017-06-19", "close": 89.21, "volume": 736630.0}, {"date": "2017-06-20", "close": 88.5, "volume": 755884.0}, {"date": "2017-06-21", "close": 88.21, "volume": 1032524.0}, {"date": "2017-06-22", "close": 88.35, "volume": 490986.0}, {"date": "2017-06-23", "close": 88.52, "volume": 1917157.0}, {"date": "2017-06-26", "close": 88.97, "volume": 417696.0}, {"date": "2017-06-27", "close": 88.46, "volume": 400894.0}, {"date": "2017-06-28", "close": 90.2, "volume": 541252.0}, {"date": "2017-06-29", "close": 90.29, "volume": 509349.0}, {"date": "2017-06-30", "close": 91.5, "volume": 1042582.0}, {"date": "2017-07-03", "close": 92.51, "volume": 457034.0}, {"date": "2017-07-05", "close": 91.74, "volume": 512072.0}, {"date": "2017-07-06", "close": 90.59, "volume": 557789.0}, {"date": "2017-07-07", "close": 91.0, "volume": 388700.0}, {"date": "2017-07-10", "close": 90.5, "volume": 474861.0}, {"date": "2017-07-11", "close": 90.88, "volume": 777871.0}, {"date": "2017-07-12", "close": 91.97, "volume": 731571.0}, {"date": "2017-07-13", "close": 90.24, "volume": 564323.0}, {"date": "2017-07-14", "close": 89.84, "volume": 670543.0}, {"date": "2017-07-17", "close": 89.26, "volume": 1057587.0}, {"date": "2017-07-18", "close": 89.56, "volume": 394628.0}, {"date": "2017-07-19", "close": 90.2, "volume": 507434.0}, {"date": "2017-07-20", "close": 88.27, "volume": 694860.0}, {"date": "2017-07-21", "close": 87.49, "volume": 737103.0}, {"date": "2017-07-24", "close": 86.95, "volume": 834017.0}, {"date": "2017-07-25", "close": 78.48, "volume": 6608245.0}, {"date": "2017-07-26", "close": 74.02, "volume": 4425148.0}, {"date": "2017-07-27", "close": 75.62, "volume": 2065663.0}, {"date": "2017-07-28", "close": 75.05, "volume": 1200030.0}, {"date": "2017-07-31", "close": 75.36, "volume": 980999.0}, {"date": "2017-08-01", "close": 73.84, "volume": 831438.0}, {"date": "2017-08-02", "close": 73.63, "volume": 893899.0}, {"date": "2017-08-03", "close": 73.43, "volume": 1327760.0}, {"date": "2017-08-04", "close": 74.64, "volume": 559976.0}, {"date": "2017-08-07", "close": 74.33, "volume": 553563.0}, {"date": "2017-08-08", "close": 73.22, "volume": 569119.0}, {"date": "2017-08-09", "close": 73.08, "volume": 524644.0}, {"date": "2017-08-10", "close": 72.27, "volume": 881330.0}, {"date": "2017-08-11", "close": 72.81, "volume": 1066628.0}, {"date": "2017-08-14", "close": 72.0, "volume": 861039.0}, {"date": "2017-08-15", "close": 71.72, "volume": 839068.0}, {"date": "2017-08-16", "close": 72.17, "volume": 711049.0}, {"date": "2017-08-17", "close": 71.34, "volume": 1184166.0}, {"date": "2017-08-18", "close": 70.86, "volume": 712662.0}, {"date": "2017-08-21", "close": 70.25, "volume": 647055.0}, {"date": "2017-08-22", "close": 70.75, "volume": 442426.0}, {"date": "2017-08-23", "close": 70.08, "volume": 519144.0}, {"date": "2017-08-24", "close": 70.15, "volume": 627631.0}, {"date": "2017-08-25", "close": 70.2, "volume": 652938.0}, {"date": "2017-08-28", "close": 70.46, "volume": 518809.0}, {"date": "2017-08-29", "close": 70.68, "volume": 603338.0}, {"date": "2017-08-30", "close": 70.42, "volume": 653182.0}, {"date": "2017-08-31", "close": 70.57, "volume": 524691.0}, {"date": "2017-09-01", "close": 72.06, "volume": 787095.0}, {"date": "2017-09-05", "close": 72.14, "volume": 870872.0}, {"date": "2017-09-06", "close": 69.7, "volume": 907993.0}, {"date": "2017-09-07", "close": 70.24, "volume": 536013.0}, {"date": "2017-09-08", "close": 70.28, "volume": 620128.0}, {"date": "2017-09-11", "close": 71.23, "volume": 483254.0}, {"date": "2017-09-12", "close": 72.07, "volume": 423224.0}, {"date": "2017-09-13", "close": 71.92, "volume": 510448.0}, {"date": "2017-09-14", "close": 71.48, "volume": 713455.0}, {"date": "2017-09-15", "close": 72.35, "volume": 846322.0}, {"date": "2017-09-18", "close": 73.9, "volume": 447200.0}, {"date": "2017-09-19", "close": 74.35, "volume": 519856.0}, {"date": "2017-09-20", "close": 75.05, "volume": 872054.0}, {"date": "2017-09-21", "close": 75.22, "volume": 648215.0}, {"date": "2017-09-22", "close": 76.25, "volume": 796526.0}, {"date": "2017-09-25", "close": 76.11, "volume": 658417.0}, {"date": "2017-09-26", "close": 75.5, "volume": 704834.0}, {"date": "2017-09-27", "close": 75.46, "volume": 592932.0}, {"date": "2017-09-28", "close": 75.74, "volume": 642369.0}, {"date": "2017-09-29", "close": 75.75, "volume": 713060.0}, {"date": "2017-10-02", "close": 76.41, "volume": 715153.0}, {"date": "2017-10-03", "close": 76.43, "volume": 610079.0}, {"date": "2017-10-04", "close": 76.13, "volume": 832120.0}, {"date": "2017-10-05", "close": 76.06, "volume": 468771.0}, {"date": "2017-10-06", "close": 75.6, "volume": 709471.0}, {"date": "2017-10-09", "close": 75.35, "volume": 561695.0}, {"date": "2017-10-10", "close": 75.03, "volume": 667432.0}, {"date": "2017-10-11", "close": 75.13, "volume": 592477.0}, {"date": "2017-10-12", "close": 75.58, "volume": 950454.0}, {"date": "2017-10-13", "close": 74.51, "volume": 520344.0}, {"date": "2017-10-16", "close": 74.91, "volume": 768562.0}, {"date": "2017-10-17", "close": 75.34, "volume": 531742.0}, {"date": "2017-10-18", "close": 75.5, "volume": 543717.0}, {"date": "2017-10-19", "close": 75.66, "volume": 558305.0}, {"date": "2017-10-20", "close": 76.87, "volume": 911737.0}, {"date": "2017-10-23", "close": 76.39, "volume": 859904.0}, {"date": "2017-10-24", "close": 80.74, "volume": 2543897.0}, {"date": "2017-10-25", "close": 77.65, "volume": 1349261.0}, {"date": "2017-10-26", "close": 76.02, "volume": 1040838.0}, {"date": "2017-10-27", "close": 76.27, "volume": 1121741.0}, {"date": "2017-10-30", "close": 76.56, "volume": 690964.0}, {"date": "2017-10-31", "close": 76.5, "volume": 893745.0}, {"date": "2017-11-01", "close": 76.64, "volume": 923308.0}, {"date": "2017-11-02", "close": 76.43, "volume": 648807.0}, {"date": "2017-11-03", "close": 77.03, "volume": 636099.0}, {"date": "2017-11-06", "close": 77.05, "volume": 541577.0}, {"date": "2017-11-07", "close": 76.2, "volume": 498169.0}, {"date": "2017-11-08", "close": 77.04, "volume": 665485.0}, {"date": "2017-11-09", "close": 75.38, "volume": 1055533.0}, {"date": "2017-11-10", "close": 76.51, "volume": 704612.0}, {"date": "2017-11-13", "close": 75.26, "volume": 737832.0}, {"date": "2017-11-14", "close": 73.53, "volume": 569301.0}, {"date": "2017-11-15", "close": 72.89, "volume": 696423.0}, {"date": "2017-11-16", "close": 73.67, "volume": 524445.0}, {"date": "2017-11-17", "close": 73.97, "volume": 642667.0}, {"date": "2017-11-20", "close": 74.06, "volume": 481404.0}, {"date": "2017-11-21", "close": 73.33, "volume": 677816.0}, {"date": "2017-11-22", "close": 73.08, "volume": 368797.0}, {"date": "2017-11-24", "close": 73.15, "volume": 244721.0}, {"date": "2017-11-27", "close": 72.71, "volume": 579613.0}, {"date": "2017-11-28", "close": 74.86, "volume": 804827.0}, {"date": "2017-11-29", "close": 77.0, "volume": 1084593.0}, {"date": "2017-11-30", "close": 76.9, "volume": 926638.0}, {"date": "2017-12-01", "close": 76.3, "volume": 573306.0}, {"date": "2017-12-04", "close": 77.6, "volume": 586863.0}, {"date": "2017-12-05", "close": 76.93, "volume": 667924.0}, {"date": "2017-12-06", "close": 74.86, "volume": 585907.0}, {"date": "2017-12-07", "close": 75.47, "volume": 453020.0}, {"date": "2017-12-08", "close": 76.23, "volume": 461352.0}, {"date": "2017-12-11", "close": 77.3, "volume": 928798.0}, {"date": "2017-12-12", "close": 76.73, "volume": 554869.0}, {"date": "2017-12-13", "close": 78.05, "volume": 708630.0}, {"date": "2017-12-14", "close": 76.87, "volume": 361876.0}, {"date": "2017-12-15", "close": 76.67, "volume": 1115683.0}, {"date": "2017-12-18", "close": 78.05, "volume": 536916.0}, {"date": "2017-12-19", "close": 78.91, "volume": 494611.0}, {"date": "2017-12-20", "close": 80.39, "volume": 874946.0}, {"date": "2017-12-21", "close": 79.86, "volume": 384130.0}, {"date": "2017-12-22", "close": 79.63, "volume": 381312.0}, {"date": "2017-12-26", "close": 80.79, "volume": 285754.0}, {"date": "2017-12-27", "close": 81.37, "volume": 443064.0}, {"date": "2017-12-28", "close": 81.51, "volume": 352603.0}, {"date": "2017-12-29", "close": 81.43, "volume": 459306.0}, {"date": "2018-01-02", "close": 82.93, "volume": 760245.0}, {"date": "2018-01-03", "close": 82.26, "volume": 1030563.0}, {"date": "2018-01-04", "close": 83.37, "volume": 673683.0}, {"date": "2018-01-05", "close": 81.83, "volume": 986065.0}, {"date": "2018-01-08", "close": 82.37, "volume": 312848.0}, {"date": "2018-01-09", "close": 83.09, "volume": 371939.0}, {"date": "2018-01-10", "close": 82.38, "volume": 385466.0}, {"date": "2018-01-11", "close": 84.02, "volume": 351647.0}, {"date": "2018-01-12", "close": 85.2, "volume": 421126.0}, {"date": "2018-01-16", "close": 84.2, "volume": 559848.0}, {"date": "2018-01-17", "close": 82.72, "volume": 629318.0}, {"date": "2018-01-18", "close": 81.84, "volume": 693041.0}, {"date": "2018-01-19", "close": 82.8, "volume": 543955.0}, {"date": "2018-01-22", "close": 82.5, "volume": 450491.0}, {"date": "2018-01-23", "close": 82.71, "volume": 562449.0}, {"date": "2018-01-24", "close": 82.73, "volume": 583978.0}, {"date": "2018-01-25", "close": 82.32, "volume": 547639.0}, {"date": "2018-01-26", "close": 82.25, "volume": 814805.0}, {"date": "2018-01-29", "close": 83.84, "volume": 772782.0}, {"date": "2018-01-30", "close": 82.41, "volume": 405895.0}, {"date": "2018-01-31", "close": 81.04, "volume": 638416.0}, {"date": "2018-02-01", "close": 81.26, "volume": 532620.0}, {"date": "2018-02-02", "close": 73.4, "volume": 3379813.0}, {"date": "2018-02-05", "close": 71.97, "volume": 1967418.0}, {"date": "2018-02-06", "close": 72.84, "volume": 1832043.0}, {"date": "2018-02-07", "close": 72.83, "volume": 942982.0}, {"date": "2018-02-08", "close": 71.15, "volume": 1346085.0}, {"date": "2018-02-09", "close": 71.76, "volume": 1123135.0}, {"date": "2018-02-12", "close": 72.0, "volume": 782656.0}, {"date": "2018-02-13", "close": 71.98, "volume": 482207.0}, {"date": "2018-02-14", "close": 73.2, "volume": 1550471.0}, {"date": "2018-02-15", "close": 74.61, "volume": 572924.0}, {"date": "2018-02-16", "close": 77.27, "volume": 1457658.0}, {"date": "2018-02-20", "close": 80.0, "volume": 1892349.0}, {"date": "2018-02-21", "close": 81.74, "volume": 1032174.0}, {"date": "2018-02-22", "close": 82.3, "volume": 1188422.0}, {"date": "2018-02-23", "close": 83.4, "volume": 543849.0}, {"date": "2018-02-26", "close": 83.84, "volume": 597238.0}, {"date": "2018-02-27", "close": 82.06, "volume": 1238152.0}, {"date": "2018-02-28", "close": 81.34, "volume": 922588.0}, {"date": "2018-03-01", "close": 79.89, "volume": 911486.0}, {"date": "2018-03-02", "close": 81.2, "volume": 732557.0}, {"date": "2018-03-05", "close": 83.18, "volume": 554671.0}, {"date": "2018-03-06", "close": 83.44, "volume": 843507.0}, {"date": "2018-03-07", "close": 83.03, "volume": 675167.0}, {"date": "2018-03-08", "close": 82.4, "volume": 594232.0}, {"date": "2018-03-09", "close": 83.59, "volume": 529600.0}, {"date": "2018-03-12", "close": 82.89, "volume": 694748.0}, {"date": "2018-03-13", "close": 82.58, "volume": 592455.0}, {"date": "2018-03-14", "close": 82.86, "volume": 464911.0}, {"date": "2018-03-15", "close": 81.88, "volume": 462896.0}, {"date": "2018-03-16", "close": 82.44, "volume": 729281.0}, {"date": "2018-03-19", "close": 81.89, "volume": 345411.0}, {"date": "2018-03-20", "close": 81.03, "volume": 737935.0}, {"date": "2018-03-21", "close": 81.51, "volume": 561290.0}, {"date": "2018-03-22", "close": 78.36, "volume": 543497.0}, {"date": "2018-03-23", "close": 77.49, "volume": 630226.0}, {"date": "2018-03-26", "close": 80.61, "volume": 940107.0}, {"date": "2018-03-27", "close": 80.71, "volume": 742476.0}, {"date": "2018-03-28", "close": 80.03, "volume": 512427.0}, {"date": "2018-03-29", "close": 81.4, "volume": 719403.0}, {"date": "2018-04-02", "close": 79.78, "volume": 624001.0}, {"date": "2018-04-03", "close": 80.62, "volume": 937299.0}, {"date": "2018-04-04", "close": 80.86, "volume": 1026883.0}, {"date": "2018-04-05", "close": 81.46, "volume": 788552.0}, {"date": "2018-04-06", "close": 80.16, "volume": 537469.0}, {"date": "2018-04-09", "close": 79.95, "volume": 508317.0}, {"date": "2018-04-10", "close": 82.03, "volume": 629012.0}, {"date": "2018-04-11", "close": 81.42, "volume": 390679.0}, {"date": "2018-04-12", "close": 82.73, "volume": 404159.0}, {"date": "2018-04-13", "close": 81.69, "volume": 573278.0}, {"date": "2018-04-16", "close": 83.19, "volume": 397192.0}, {"date": "2018-04-17", "close": 82.72, "volume": 600804.0}, {"date": "2018-04-18", "close": 83.43, "volume": 440421.0}, {"date": "2018-04-19", "close": 83.79, "volume": 528161.0}, {"date": "2018-04-20", "close": 87.54, "volume": 4165494.0}, {"date": "2018-04-23", "close": 88.04, "volume": 1427958.0}, {"date": "2018-04-24", "close": 90.34, "volume": 2123488.0}, {"date": "2018-04-25", "close": 89.38, "volume": 895643.0}, {"date": "2018-04-26", "close": 88.94, "volume": 595733.0}, {"date": "2018-04-27", "close": 89.37, "volume": 547834.0}, {"date": "2018-04-30", "close": 88.81, "volume": 491752.0}, {"date": "2018-05-01", "close": 88.72, "volume": 998537.0}, {"date": "2018-05-02", "close": 87.61, "volume": 710729.0}, {"date": "2018-05-03", "close": 88.59, "volume": 525524.0}, {"date": "2018-05-04", "close": 89.97, "volume": 408714.0}, {"date": "2018-05-07", "close": 91.13, "volume": 383892.0}, {"date": "2018-05-08", "close": 92.08, "volume": 1119763.0}, {"date": "2018-05-09", "close": 93.49, "volume": 976789.0}, {"date": "2018-05-10", "close": 93.83, "volume": 923651.0}, {"date": "2018-05-11", "close": 93.06, "volume": 481333.0}, {"date": "2018-05-14", "close": 93.18, "volume": 732094.0}, {"date": "2018-05-15", "close": 93.19, "volume": 549052.0}, {"date": "2018-05-16", "close": 94.57, "volume": 689561.0}, {"date": "2018-05-17", "close": 94.15, "volume": 594096.0}, {"date": "2018-05-18", "close": 95.19, "volume": 412225.0}, {"date": "2018-05-21", "close": 98.55, "volume": 3240537.0}, {"date": "2018-05-22", "close": 97.47, "volume": 1222150.0}, {"date": "2018-05-23", "close": 96.66, "volume": 770491.0}, {"date": "2018-05-24", "close": 97.0, "volume": 451575.0}, {"date": "2018-05-25", "close": 97.34, "volume": 561159.0}, {"date": "2018-05-29", "close": 96.86, "volume": 707662.0}, {"date": "2018-05-30", "close": 98.37, "volume": 705133.0}, {"date": "2018-05-31", "close": 97.51, "volume": 696442.0}, {"date": "2018-06-01", "close": 99.91, "volume": 847951.0}, {"date": "2018-06-04", "close": 99.06, "volume": 593882.0}, {"date": "2018-06-05", "close": 100.02, "volume": 724807.0}, {"date": "2018-06-06", "close": 101.59, "volume": 716105.0}, {"date": "2018-06-07", "close": 101.88, "volume": 418425.0}, {"date": "2018-06-08", "close": 102.69, "volume": 825027.0}, {"date": "2018-06-11", "close": 102.79, "volume": 353520.0}, {"date": "2018-06-12", "close": 102.97, "volume": 447366.0}, {"date": "2018-06-13", "close": 101.03, "volume": 698451.0}, {"date": "2018-06-14", "close": 102.01, "volume": 500384.0}, {"date": "2018-06-15", "close": 102.47, "volume": 843246.0}, {"date": "2018-06-18", "close": 102.6, "volume": 522440.0}, {"date": "2018-06-19", "close": 102.03, "volume": 671940.0}, {"date": "2018-06-20", "close": 102.61, "volume": 516618.0}, {"date": "2018-06-21", "close": 100.43, "volume": 553318.0}, {"date": "2018-06-22", "close": 100.7, "volume": 953460.0}, {"date": "2018-06-25", "close": 98.67, "volume": 812508.0}, {"date": "2018-06-26", "close": 98.41, "volume": 525773.0}, {"date": "2018-06-27", "close": 98.4, "volume": 759634.0}, {"date": "2018-06-28", "close": 98.15, "volume": 746649.0}, {"date": "2018-06-29", "close": 98.58, "volume": 949819.0}, {"date": "2018-07-02", "close": 99.14, "volume": 580072.0}, {"date": "2018-07-03", "close": 99.29, "volume": 209593.0}, {"date": "2018-07-05", "close": 99.8, "volume": 811324.0}, {"date": "2018-07-06", "close": 100.1, "volume": 572597.0}, {"date": "2018-07-09", "close": 101.66, "volume": 768656.0}, {"date": "2018-07-10", "close": 101.87, "volume": 835741.0}, {"date": "2018-07-11", "close": 102.18, "volume": 580950.0}, {"date": "2018-07-12", "close": 103.68, "volume": 722004.0}, {"date": "2018-07-13", "close": 104.07, "volume": 701193.0}, {"date": "2018-07-16", "close": 102.75, "volume": 610202.0}, {"date": "2018-07-17", "close": 102.39, "volume": 613676.0}, {"date": "2018-07-18", "close": 103.85, "volume": 716289.0}, {"date": "2018-07-19", "close": 104.79, "volume": 827747.0}, {"date": "2018-07-20", "close": 104.72, "volume": 699728.0}, {"date": "2018-07-23", "close": 105.29, "volume": 1269010.0}, {"date": "2018-07-24", "close": 107.05, "volume": 1658100.0}, {"date": "2018-07-25", "close": 109.67, "volume": 1554482.0}, {"date": "2018-07-26", "close": 108.88, "volume": 1890504.0}, {"date": "2018-07-27", "close": 108.36, "volume": 915078.0}, {"date": "2018-07-30", "close": 108.9, "volume": 998820.0}, {"date": "2018-07-31", "close": 110.32, "volume": 1001054.0}, {"date": "2018-08-01", "close": 110.62, "volume": 703014.0}, {"date": "2018-08-02", "close": 112.05, "volume": 576839.0}, {"date": "2018-08-03", "close": 113.22, "volume": 573625.0}, {"date": "2018-08-06", "close": 113.54, "volume": 626757.0}, {"date": "2018-08-07", "close": 113.74, "volume": 574471.0}, {"date": "2018-08-08", "close": 113.01, "volume": 655509.0}, {"date": "2018-08-09", "close": 111.5, "volume": 537914.0}, {"date": "2018-08-10", "close": 110.5, "volume": 551905.0}, {"date": "2018-08-13", "close": 111.18, "volume": 1495120.0}, {"date": "2018-08-14", "close": 111.66, "volume": 721155.0}, {"date": "2018-08-15", "close": 109.67, "volume": 754550.0}, {"date": "2018-08-16", "close": 110.62, "volume": 556364.0}, {"date": "2018-08-17", "close": 109.97, "volume": 719432.0}, {"date": "2018-08-20", "close": 110.22, "volume": 513891.0}, {"date": "2018-08-21", "close": 110.41, "volume": 774424.0}, {"date": "2018-08-22", "close": 110.1, "volume": 451634.0}, {"date": "2018-08-23", "close": 108.82, "volume": 385680.0}, {"date": "2018-08-24", "close": 109.24, "volume": 662244.0}, {"date": "2018-08-27", "close": 110.54, "volume": 489616.0}, {"date": "2018-08-28", "close": 110.06, "volume": 529324.0}, {"date": "2018-08-29", "close": 108.99, "volume": 529654.0}, {"date": "2018-08-30", "close": 108.5, "volume": 521708.0}, {"date": "2018-08-31", "close": 108.32, "volume": 475691.0}, {"date": "2018-09-04", "close": 109.57, "volume": 758117.0}, {"date": "2018-09-05", "close": 112.57, "volume": 967316.0}, {"date": "2018-09-06", "close": 113.0, "volume": 787814.0}, {"date": "2018-09-07", "close": 114.51, "volume": 718024.0}, {"date": "2018-09-10", "close": 112.61, "volume": 822299.0}, {"date": "2018-09-11", "close": 113.72, "volume": 697014.0}, {"date": "2018-09-12", "close": 112.87, "volume": 515639.0}, {"date": "2018-09-13", "close": 112.12, "volume": 441735.0}, {"date": "2018-09-14", "close": 98.21, "volume": 6582509.0}, {"date": "2018-09-17", "close": 105.1, "volume": 2447590.0}, {"date": "2018-09-18", "close": 105.38, "volume": 1732797.0}, {"date": "2018-09-19", "close": 105.37, "volume": 1303736.0}, {"date": "2018-09-20", "close": 105.36, "volume": 715652.0}, {"date": "2018-09-21", "close": 104.93, "volume": 1088897.0}, {"date": "2018-09-24", "close": 105.62, "volume": 727497.0}, {"date": "2018-09-25", "close": 106.73, "volume": 677542.0}, {"date": "2018-09-26", "close": 106.67, "volume": 1075698.0}, {"date": "2018-09-27", "close": 106.89, "volume": 779998.0}, {"date": "2018-09-28", "close": 104.88, "volume": 585568.0}, {"date": "2018-10-01", "close": 103.98, "volume": 638487.0}, {"date": "2018-10-02", "close": 103.69, "volume": 497135.0}, {"date": "2018-10-03", "close": 104.97, "volume": 673057.0}, {"date": "2018-10-04", "close": 105.49, "volume": 658634.0}, {"date": "2018-10-05", "close": 104.3, "volume": 834671.0}, {"date": "2018-10-08", "close": 102.81, "volume": 534066.0}, {"date": "2018-10-09", "close": 102.29, "volume": 1242230.0}, {"date": "2018-10-10", "close": 99.54, "volume": 1180293.0}, {"date": "2018-10-11", "close": 96.89, "volume": 1073329.0}, {"date": "2018-10-12", "close": 95.43, "volume": 1175005.0}, {"date": "2018-10-15", "close": 96.98, "volume": 532644.0}, {"date": "2018-10-16", "close": 100.33, "volume": 507880.0}, {"date": "2018-10-17", "close": 100.07, "volume": 554252.0}, {"date": "2018-10-18", "close": 98.03, "volume": 538641.0}, {"date": "2018-10-19", "close": 95.79, "volume": 446552.0}, {"date": "2018-10-22", "close": 97.1, "volume": 719839.0}, {"date": "2018-10-23", "close": 95.07, "volume": 907825.0}, {"date": "2018-10-24", "close": 91.15, "volume": 910448.0}, {"date": "2018-10-25", "close": 91.07, "volume": 717911.0}, {"date": "2018-10-26", "close": 88.42, "volume": 1359605.0}, {"date": "2018-10-29", "close": 90.07, "volume": 1550759.0}, {"date": "2018-10-30", "close": 85.6, "volume": 5044728.0}, {"date": "2018-10-31", "close": 82.02, "volume": 2119271.0}, {"date": "2018-11-01", "close": 84.9, "volume": 1354901.0}, {"date": "2018-11-02", "close": 85.15, "volume": 1272820.0}, {"date": "2018-11-05", "close": 84.12, "volume": 953481.0}, {"date": "2018-11-06", "close": 84.65, "volume": 858654.0}, {"date": "2018-11-07", "close": 87.19, "volume": 875915.0}, {"date": "2018-11-08", "close": 87.49, "volume": 779193.0}, {"date": "2018-11-09", "close": 87.05, "volume": 1097640.0}, {"date": "2018-11-12", "close": 83.99, "volume": 825964.0}, {"date": "2018-11-13", "close": 83.12, "volume": 751962.0}, {"date": "2018-11-14", "close": 82.87, "volume": 450348.0}, {"date": "2018-11-15", "close": 86.05, "volume": 929557.0}, {"date": "2018-11-16", "close": 86.98, "volume": 668905.0}, {"date": "2018-11-19", "close": 87.31, "volume": 911871.0}, {"date": "2018-11-20", "close": 84.91, "volume": 1230138.0}, {"date": "2018-11-21", "close": 86.06, "volume": 428730.0}, {"date": "2018-11-23", "close": 85.71, "volume": 248582.0}, {"date": "2018-11-26", "close": 88.29, "volume": 653452.0}, {"date": "2018-11-27", "close": 88.18, "volume": 562915.0}, {"date": "2018-11-28", "close": 91.79, "volume": 920995.0}, {"date": "2018-11-29", "close": 92.66, "volume": 1324013.0}, {"date": "2018-11-30", "close": 94.6, "volume": 1185005.0}, {"date": "2018-12-03", "close": 92.89, "volume": 1271257.0}, {"date": "2018-12-04", "close": 88.98, "volume": 1229111.0}, {"date": "2018-12-06", "close": 88.33, "volume": 1302809.0}, {"date": "2018-12-07", "close": 84.61, "volume": 998212.0}, {"date": "2018-12-10", "close": 82.41, "volume": 916378.0}, {"date": "2018-12-11", "close": 80.37, "volume": 1083065.0}, {"date": "2018-12-12", "close": 79.19, "volume": 1498908.0}, {"date": "2018-12-13", "close": 75.29, "volume": 1346017.0}, {"date": "2018-12-14", "close": 73.27, "volume": 1425257.0}, {"date": "2018-12-17", "close": 72.01, "volume": 1198823.0}, {"date": "2018-12-18", "close": 71.07, "volume": 1354394.0}, {"date": "2018-12-19", "close": 71.05, "volume": 1927851.0}, {"date": "2018-12-20", "close": 69.54, "volume": 1181855.0}, {"date": "2018-12-21", "close": 68.08, "volume": 1742378.0}, {"date": "2018-12-24", "close": 66.28, "volume": 556933.0}, {"date": "2018-12-26", "close": 69.97, "volume": 1037411.0}, {"date": "2018-12-27", "close": 70.16, "volume": 1215117.0}, {"date": "2018-12-28", "close": 68.51, "volume": 1072219.0}, {"date": "2018-12-31", "close": 70.25, "volume": 841716.0}, {"date": "2019-01-02", "close": 70.86, "volume": 708530.0}, {"date": "2019-01-03", "close": 69.48, "volume": 952109.0}, {"date": "2019-01-04", "close": 71.25, "volume": 1423642.0}, {"date": "2019-01-07", "close": 70.57, "volume": 1843623.0}, {"date": "2019-01-08", "close": 71.0, "volume": 2228806.0}, {"date": "2019-01-09", "close": 72.3, "volume": 1205135.0}, {"date": "2019-01-10", "close": 73.11, "volume": 782530.0}, {"date": "2019-01-11", "close": 73.49, "volume": 514518.0}, {"date": "2019-01-14", "close": 72.54, "volume": 501556.0}, {"date": "2019-01-15", "close": 71.16, "volume": 746714.0}, {"date": "2019-01-16", "close": 71.95, "volume": 717549.0}, {"date": "2019-01-17", "close": 74.23, "volume": 908187.0}, {"date": "2019-01-18", "close": 75.65, "volume": 780407.0}, {"date": "2019-01-22", "close": 71.95, "volume": 1213090.0}, {"date": "2019-01-23", "close": 70.25, "volume": 1364745.0}, {"date": "2019-01-24", "close": 71.03, "volume": 754171.0}, {"date": "2019-01-25", "close": 68.54, "volume": 6343915.0}, {"date": "2019-01-28", "close": 67.3, "volume": 3408220.0}, {"date": "2019-01-29", "close": 68.9, "volume": 1911288.0}, {"date": "2019-01-30", "close": 68.4, "volume": 1019056.0}, {"date": "2019-01-31", "close": 69.16, "volume": 1024088.0}, {"date": "2019-02-01", "close": 70.03, "volume": 1404463.0}, {"date": "2019-02-04", "close": 71.22, "volume": 824911.0}, {"date": "2019-02-05", "close": 72.68, "volume": 1014501.0}, {"date": "2019-02-06", "close": 72.69, "volume": 747897.0}, {"date": "2019-02-07", "close": 73.28, "volume": 724738.0}, {"date": "2019-02-08", "close": 73.4, "volume": 991441.0}, {"date": "2019-02-11", "close": 73.86, "volume": 686452.0}, {"date": "2019-02-12", "close": 70.56, "volume": 1610311.0}, {"date": "2019-02-13", "close": 73.37, "volume": 1290165.0}, {"date": "2019-02-14", "close": 72.05, "volume": 1013478.0}, {"date": "2019-02-15", "close": 74.92, "volume": 1029601.0}, {"date": "2019-02-19", "close": 74.57, "volume": 1043626.0}, {"date": "2019-02-20", "close": 75.08, "volume": 843874.0}, {"date": "2019-02-21", "close": 73.58, "volume": 1261948.0}, {"date": "2019-02-22", "close": 73.36, "volume": 1805099.0}, {"date": "2019-02-25", "close": 78.06, "volume": 4839360.0}, {"date": "2019-02-26", "close": 73.96, "volume": 27620140.0}, {"date": "2019-02-27", "close": 75.3, "volume": 5198591.0}, {"date": "2019-02-28", "close": 73.26, "volume": 4279607.0}, {"date": "2019-03-01", "close": 72.42, "volume": 3778650.0}, {"date": "2019-03-04", "close": 73.64, "volume": 2354533.0}, {"date": "2019-03-05", "close": 73.05, "volume": 2531963.0}, {"date": "2019-03-06", "close": 69.01, "volume": 3601968.0}, {"date": "2019-03-07", "close": 69.73, "volume": 2003808.0}, {"date": "2019-03-08", "close": 70.12, "volume": 2321343.0}, {"date": "2019-03-11", "close": 71.11, "volume": 1911635.0}, {"date": "2019-03-12", "close": 71.79, "volume": 1935523.0}, {"date": "2019-03-13", "close": 72.47, "volume": 2524941.0}, {"date": "2019-03-14", "close": 72.26, "volume": 1803751.0}, {"date": "2019-03-15", "close": 71.12, "volume": 2060130.0}, {"date": "2019-03-18", "close": 72.1, "volume": 1397951.0}, {"date": "2019-03-19", "close": 72.34, "volume": 2115468.0}, {"date": "2019-03-20", "close": 72.48, "volume": 3070620.0}, {"date": "2019-03-21", "close": 73.87, "volume": 2102186.0}, {"date": "2019-03-22", "close": 70.05, "volume": 2925276.0}, {"date": "2019-03-25", "close": 70.02, "volume": 1460632.0}, {"date": "2019-03-26", "close": 72.18, "volume": 1655258.0}, {"date": "2019-03-27", "close": 71.99, "volume": 1606207.0}, {"date": "2019-03-28", "close": 72.95, "volume": 2010007.0}, {"date": "2019-03-29", "close": 73.72, "volume": 2523645.0}, {"date": "2019-04-01", "close": 74.67, "volume": 1861978.0}, {"date": "2019-04-02", "close": 74.76, "volume": 1004078.0}, {"date": "2019-04-03", "close": 74.98, "volume": 1181934.0}, {"date": "2019-04-04", "close": 76.08, "volume": 1133132.0}, {"date": "2019-04-05", "close": 76.24, "volume": 1050228.0}, {"date": "2019-04-08", "close": 75.42, "volume": 1138707.0}, {"date": "2019-04-09", "close": 73.95, "volume": 972024.0}, {"date": "2019-04-10", "close": 74.36, "volume": 836196.0}, {"date": "2019-04-11", "close": 74.95, "volume": 902723.0}, {"date": "2019-04-12", "close": 76.78, "volume": 1144929.0}, {"date": "2019-04-15", "close": 75.65, "volume": 883018.0}, {"date": "2019-04-16", "close": 76.97, "volume": 1041981.0}, {"date": "2019-04-17", "close": 77.06, "volume": 1563261.0}, {"date": "2019-04-18", "close": 77.93, "volume": 1436913.0}, {"date": "2019-04-22", "close": 76.5, "volume": 929567.0}, {"date": "2019-04-23", "close": 76.74, "volume": 971139.0}, {"date": "2019-04-24", "close": 76.58, "volume": 1165562.0}, {"date": "2019-04-25", "close": 71.46, "volume": 5177219.0}, {"date": "2019-04-26", "close": 73.23, "volume": 2771880.0}, {"date": "2019-04-29", "close": 73.82, "volume": 2077711.0}, {"date": "2019-04-30", "close": 74.07, "volume": 1697731.0}, {"date": "2019-05-01", "close": 75.11, "volume": 2986590.0}, {"date": "2019-05-02", "close": 74.98, "volume": 12139110.0}, {"date": "2019-05-03", "close": 75.12, "volume": 4985754.0}, {"date": "2019-05-06", "close": 74.25, "volume": 4119296.0}, {"date": "2019-05-07", "close": 72.92, "volume": 4648432.0}, {"date": "2019-05-08", "close": 72.26, "volume": 2102427.0}, {"date": "2019-05-09", "close": 71.54, "volume": 3256275.0}, {"date": "2019-05-10", "close": 73.04, "volume": 2348418.0}, {"date": "2019-05-13", "close": 70.49, "volume": 3640522.0}, {"date": "2019-05-14", "close": 69.54, "volume": 2666722.0}, {"date": "2019-05-15", "close": 68.39, "volume": 2570719.0}, {"date": "2019-05-16", "close": 68.33, "volume": 1717501.0}, {"date": "2019-05-17", "close": 65.9, "volume": 2786210.0}, {"date": "2019-05-20", "close": 64.38, "volume": 1916535.0}, {"date": "2019-05-21", "close": 64.66, "volume": 1866295.0}, {"date": "2019-05-22", "close": 65.34, "volume": 2103432.0}, {"date": "2019-05-23", "close": 63.36, "volume": 2231975.0}, {"date": "2019-05-24", "close": 65.46, "volume": 2806034.0}, {"date": "2019-05-28", "close": 65.98, "volume": 2427816.0}, {"date": "2019-05-29", "close": 64.34, "volume": 2166100.0}, {"date": "2019-05-30", "close": 63.71, "volume": 1054763.0}, {"date": "2019-05-31", "close": 62.38, "volume": 1906241.0}, {"date": "2019-06-03", "close": 63.32, "volume": 2123610.0}, {"date": "2019-06-04", "close": 65.96, "volume": 1639650.0}, {"date": "2019-06-05", "close": 67.36, "volume": 2070947.0}, {"date": "2019-06-06", "close": 67.21, "volume": 1755970.0}, {"date": "2019-06-07", "close": 67.37, "volume": 1302842.0}, {"date": "2019-06-10", "close": 68.02, "volume": 1106197.0}, {"date": "2019-06-11", "close": 68.45, "volume": 1589799.0}, {"date": "2019-06-12", "close": 68.2, "volume": 985275.0}, {"date": "2019-06-13", "close": 69.03, "volume": 1234216.0}, {"date": "2019-06-14", "close": 68.0, "volume": 1767663.0}, {"date": "2019-06-17", "close": 68.05, "volume": 1481547.0}, {"date": "2019-06-18", "close": 69.85, "volume": 1569635.0}, {"date": "2019-06-19", "close": 70.87, "volume": 1391719.0}, {"date": "2019-06-20", "close": 72.29, "volume": 1240679.0}, {"date": "2019-06-21", "close": 72.76, "volume": 2425826.0}, {"date": "2019-06-24", "close": 68.12, "volume": 2714730.0}, {"date": "2019-06-25", "close": 68.48, "volume": 1328841.0}, {"date": "2019-06-26", "close": 68.62, "volume": 873143.0}, {"date": "2019-06-27", "close": 69.07, "volume": 835994.0}, {"date": "2019-06-28", "close": 71.76, "volume": 2630279.0}, {"date": "2019-07-01", "close": 73.36, "volume": 1836766.0}, {"date": "2019-07-02", "close": 73.46, "volume": 1589668.0}, {"date": "2019-07-03", "close": 73.53, "volume": 622764.0}, {"date": "2019-07-05", "close": 73.74, "volume": 720955.0}, {"date": "2019-07-08", "close": 73.86, "volume": 1246270.0}, {"date": "2019-07-09", "close": 72.27, "volume": 1700526.0}, {"date": "2019-07-10", "close": 69.94, "volume": 1026328.0}, {"date": "2019-07-11", "close": 69.8, "volume": 1154023.0}, {"date": "2019-07-12", "close": 72.04, "volume": 992367.0}, {"date": "2019-07-15", "close": 71.22, "volume": 936393.0}, {"date": "2019-07-16", "close": 72.5, "volume": 1048099.0}, {"date": "2019-07-17", "close": 70.69, "volume": 1019102.0}, {"date": "2019-07-18", "close": 69.54, "volume": 1083433.0}, {"date": "2019-07-19", "close": 70.06, "volume": 1502031.0}, {"date": "2019-07-22", "close": 70.45, "volume": 1149788.0}, {"date": "2019-07-23", "close": 71.98, "volume": 988720.0}, {"date": "2019-07-24", "close": 73.0, "volume": 956345.0}, {"date": "2019-07-25", "close": 71.72, "volume": 690244.0}, {"date": "2019-07-26", "close": 71.84, "volume": 1233532.0}, {"date": "2019-07-29", "close": 71.1, "volume": 2602110.0}, {"date": "2019-07-30", "close": 77.82, "volume": 3949503.0}, {"date": "2019-07-31", "close": 77.68, "volume": 2443897.0}, {"date": "2019-08-01", "close": 75.96, "volume": 1501473.0}, {"date": "2019-08-02", "close": 75.34, "volume": 1558306.0}, {"date": "2019-08-05", "close": 72.5, "volume": 2251588.0}, {"date": "2019-08-06", "close": 73.15, "volume": 1532859.0}, {"date": "2019-08-07", "close": 75.31, "volume": 2073192.0}, {"date": "2019-08-08", "close": 71.83, "volume": 17001870.0}, {"date": "2019-08-09", "close": 68.77, "volume": 7634702.0}, {"date": "2019-08-12", "close": 68.19, "volume": 2938215.0}, {"date": "2019-08-13", "close": 67.08, "volume": 4099409.0}, {"date": "2019-08-14", "close": 64.25, "volume": 3226795.0}, {"date": "2019-08-15", "close": 62.31, "volume": 4298510.0}, {"date": "2019-08-16", "close": 66.62, "volume": 4001705.0}, {"date": "2019-08-19", "close": 68.1, "volume": 2557181.0}, {"date": "2019-08-20", "close": 68.0, "volume": 2450435.0}, {"date": "2019-08-21", "close": 68.81, "volume": 1786033.0}, {"date": "2019-08-22", "close": 68.26, "volume": 975884.0}, {"date": "2019-08-23", "close": 66.05, "volume": 2554700.0}, {"date": "2019-08-26", "close": 66.02, "volume": 1166693.0}, {"date": "2019-08-27", "close": 65.94, "volume": 1178198.0}, {"date": "2019-08-28", "close": 66.23, "volume": 835988.0}, {"date": "2019-08-29", "close": 67.55, "volume": 1396320.0}, {"date": "2019-08-30", "close": 69.21, "volume": 1020006.0}, {"date": "2019-09-03", "close": 65.81, "volume": 1735886.0}, {"date": "2019-09-04", "close": 66.3, "volume": 903605.0}, {"date": "2019-09-05", "close": 67.99, "volume": 1706503.0}, {"date": "2019-09-06", "close": 68.27, "volume": 876702.0}, {"date": "2019-09-09", "close": 70.38, "volume": 2000146.0}, {"date": "2019-09-10", "close": 72.25, "volume": 1804414.0}, {"date": "2019-09-11", "close": 74.46, "volume": 1825624.0}, {"date": "2019-09-12", "close": 74.8, "volume": 1090702.0}, {"date": "2019-09-13", "close": 75.18, "volume": 1255624.0}, {"date": "2019-09-16", "close": 76.19, "volume": 1672783.0}, {"date": "2019-09-17", "close": 75.73, "volume": 889741.0}, {"date": "2019-09-18", "close": 74.65, "volume": 971259.0}, {"date": "2019-09-19", "close": 73.76, "volume": 813755.0}, {"date": "2019-09-20", "close": 74.03, "volume": 2092924.0}, {"date": "2019-09-23", "close": 73.85, "volume": 1326889.0}, {"date": "2019-09-24", "close": 72.12, "volume": 841165.0}, {"date": "2019-09-25", "close": 73.0, "volume": 1752376.0}, {"date": "2019-09-26", "close": 71.93, "volume": 816741.0}, {"date": "2019-09-27", "close": 72.0, "volume": 810694.0}, {"date": "2019-09-30", "close": 71.86, "volume": 816141.0}, {"date": "2019-10-01", "close": 68.38, "volume": 1898914.0}, {"date": "2019-10-02", "close": 66.08, "volume": 1879839.0}, {"date": "2019-10-03", "close": 66.08, "volume": 1539098.0}, {"date": "2019-10-04", "close": 65.49, "volume": 1006702.0}, {"date": "2019-10-07", "close": 65.03, "volume": 838765.0}, {"date": "2019-10-08", "close": 63.67, "volume": 1213612.0}, {"date": "2019-10-09", "close": 63.59, "volume": 988301.0}, {"date": "2019-10-10", "close": 64.96, "volume": 918158.0}, {"date": "2019-10-11", "close": 66.61, "volume": 1262219.0}, {"date": "2019-10-14", "close": 66.66, "volume": 917150.0}, {"date": "2019-10-15", "close": 67.78, "volume": 1513321.0}, {"date": "2019-10-16", "close": 68.17, "volume": 1490935.0}, {"date": "2019-10-17", "close": 69.68, "volume": 1591268.0}, {"date": "2019-10-18", "close": 69.42, "volume": 1023904.0}, {"date": "2019-10-21", "close": 69.27, "volume": 1174775.0}, {"date": "2019-10-22", "close": 70.54, "volume": 1233324.0}, {"date": "2019-10-23", "close": 70.52, "volume": 1114343.0}, {"date": "2019-10-24", "close": 69.75, "volume": 714655.0}, {"date": "2019-10-25", "close": 70.5, "volume": 874116.0}, {"date": "2019-10-28", "close": 70.0, "volume": 1517178.0}, {"date": "2019-10-29", "close": 69.99, "volume": 1478206.0}, {"date": "2019-10-30", "close": 68.3, "volume": 1539567.0}, {"date": "2019-10-31", "close": 69.37, "volume": 2653202.0}, {"date": "2019-11-01", "close": 74.69, "volume": 1879210.0}, {"date": "2019-11-04", "close": 77.37, "volume": 2257780.0}, {"date": "2019-11-05", "close": 77.67, "volume": 1627061.0}, {"date": "2019-11-06", "close": 77.92, "volume": 1036344.0}, {"date": "2019-11-07", "close": 78.6, "volume": 1865197.0}, {"date": "2019-11-08", "close": 78.85, "volume": 1042630.0}, {"date": "2019-11-11", "close": 78.59, "volume": 1348037.0}, {"date": "2019-11-12", "close": 78.44, "volume": 814485.0}, {"date": "2019-11-13", "close": 78.41, "volume": 941521.0}, {"date": "2019-11-14", "close": 78.54, "volume": 714382.0}, {"date": "2019-11-15", "close": 79.81, "volume": 800698.0}, {"date": "2019-11-18", "close": 78.87, "volume": 882947.0}, {"date": "2019-11-19", "close": 79.17, "volume": 701480.0}, {"date": "2019-11-20", "close": 78.96, "volume": 1029094.0}, {"date": "2019-11-21", "close": 79.39, "volume": 1064908.0}, {"date": "2019-11-22", "close": 79.84, "volume": 651351.0}, {"date": "2019-11-25", "close": 80.97, "volume": 1267777.0}, {"date": "2019-11-26", "close": 80.11, "volume": 989412.0}, {"date": "2019-11-27", "close": 79.09, "volume": 770755.0}, {"date": "2019-11-29", "close": 78.57, "volume": 605231.0}, {"date": "2019-12-02", "close": 77.59, "volume": 1005488.0}, {"date": "2019-12-03", "close": 76.39, "volume": 1302252.0}, {"date": "2019-12-04", "close": 76.48, "volume": 888638.0}, {"date": "2019-12-05", "close": 76.5, "volume": 1020030.0}, {"date": "2019-12-06", "close": 77.23, "volume": 1187756.0}, {"date": "2019-12-09", "close": 75.01, "volume": 3516383.0}, {"date": "2019-12-10", "close": 74.48, "volume": 2466304.0}, {"date": "2019-12-11", "close": 74.9, "volume": 2893237.0}, {"date": "2019-12-12", "close": 75.14, "volume": 4242964.0}, {"date": "2019-12-13", "close": 75.16, "volume": 1380173.0}, {"date": "2019-12-16", "close": 74.76, "volume": 1800144.0}, {"date": "2019-12-17", "close": 74.42, "volume": 1387933.0}, {"date": "2019-12-18", "close": 74.77, "volume": 1829106.0}, {"date": "2019-12-19", "close": 76.1, "volume": 1145076.0}, {"date": "2019-12-20", "close": 76.41, "volume": 1775497.0}, {"date": "2019-12-23", "close": 77.86, "volume": 935135.0}, {"date": "2019-12-24", "close": 77.63, "volume": 432462.0}, {"date": "2019-12-26", "close": 78.18, "volume": 673882.0}, {"date": "2019-12-27", "close": 78.55, "volume": 914172.0}, {"date": "2019-12-30", "close": 77.6, "volume": 970538.0}, {"date": "2019-12-31", "close": 77.8, "volume": 1145760.0}, {"date": "2020-01-02", "close": 80.95, "volume": 1677393.0}, {"date": "2020-01-03", "close": 80.33, "volume": 968742.0}, {"date": "2020-01-06", "close": 80.0, "volume": 1234035.0}, {"date": "2020-01-07", "close": 79.97, "volume": 1080972.0}, {"date": "2020-01-08", "close": 78.6, "volume": 1536043.0}, {"date": "2020-01-09", "close": 78.46, "volume": 841446.0}, {"date": "2020-01-10", "close": 77.69, "volume": 808138.0}, {"date": "2020-01-13", "close": 78.44, "volume": 974131.0}, {"date": "2020-01-14", "close": 78.53, "volume": 805863.0}, {"date": "2020-01-15", "close": 78.41, "volume": 952750.0}, {"date": "2020-01-16", "close": 79.84, "volume": 938848.0}, {"date": "2020-01-17", "close": 80.15, "volume": 1644854.0}, {"date": "2020-01-21", "close": 79.12, "volume": 1264455.0}, {"date": "2020-01-22", "close": 79.11, "volume": 1039853.0}, {"date": "2020-01-23", "close": 79.98, "volume": 1158220.0}, {"date": "2020-01-24", "close": 79.04, "volume": 757220.0}, {"date": "2020-01-27", "close": 76.11, "volume": 831776.0}, {"date": "2020-01-28", "close": 77.2, "volume": 533748.0}, {"date": "2020-01-29", "close": 77.3, "volume": 530011.0}, {"date": "2020-01-30", "close": 77.0, "volume": 890037.0}, {"date": "2020-01-31", "close": 73.86, "volume": 1402971.0}, {"date": "2020-02-03", "close": 76.04, "volume": 953563.0}, {"date": "2020-02-04", "close": 79.08, "volume": 1011280.0}, {"date": "2020-02-05", "close": 81.0, "volume": 1545181.0}, {"date": "2020-02-06", "close": 80.17, "volume": 678986.0}, {"date": "2020-02-07", "close": 77.43, "volume": 1140999.0}, {"date": "2020-02-10", "close": 77.56, "volume": 953752.0}, {"date": "2020-02-11", "close": 77.62, "volume": 1404212.0}, {"date": "2020-02-12", "close": 78.78, "volume": 843190.0}, {"date": "2020-02-13", "close": 77.49, "volume": 1597772.0}, {"date": "2020-02-14", "close": 77.05, "volume": 1088779.0}, {"date": "2020-02-18", "close": 80.01, "volume": 2128051.0}, {"date": "2020-02-19", "close": 78.64, "volume": 1494949.0}, {"date": "2020-02-20", "close": 78.84, "volume": 1357156.0}, {"date": "2020-02-21", "close": 78.5, "volume": 1243320.0}, {"date": "2020-02-24", "close": 74.29, "volume": 1649354.0}, {"date": "2020-02-25", "close": 72.54, "volume": 1300094.0}, {"date": "2020-02-26", "close": 70.88, "volume": 1147299.0}, {"date": "2020-02-27", "close": 68.7, "volume": 2129719.0}, {"date": "2020-02-28", "close": 68.7, "volume": 3401742.0}, {"date": "2020-03-02", "close": 68.37, "volume": 2582546.0}, {"date": "2020-03-03", "close": 65.14, "volume": 3038229.0}, {"date": "2020-03-04", "close": 65.4, "volume": 3097571.0}, {"date": "2020-03-05", "close": 61.93, "volume": 3069375.0}, {"date": "2020-03-06", "close": 61.52, "volume": 3156390.0}, {"date": "2020-03-09", "close": 54.75, "volume": 3241685.0}, {"date": "2020-03-10", "close": 59.97, "volume": 2359822.0}, {"date": "2020-03-11", "close": 56.12, "volume": 2625949.0}, {"date": "2020-03-12", "close": 53.27, "volume": 4415017.0}, {"date": "2020-03-13", "close": 54.95, "volume": 3887745.0}, {"date": "2020-03-16", "close": 48.08, "volume": 2929126.0}, {"date": "2020-03-17", "close": 50.16, "volume": 2821648.0}, {"date": "2020-03-18", "close": 41.02, "volume": 4801182.0}, {"date": "2020-03-19", "close": 42.62, "volume": 3771380.0}, {"date": "2020-03-20", "close": 40.75, "volume": 3713513.0}, {"date": "2020-03-23", "close": 41.13, "volume": 1934873.0}, {"date": "2020-03-24", "close": 45.95, "volume": 2203373.0}, {"date": "2020-03-25", "close": 46.7, "volume": 2081901.0}, {"date": "2020-03-26", "close": 50.51, "volume": 2086354.0}, {"date": "2020-03-27", "close": 47.58, "volume": 2616921.0}, {"date": "2020-03-30", "close": 49.22, "volume": 1517761.0}, {"date": "2020-03-31", "close": 48.13, "volume": 1747492.0}, {"date": "2020-04-01", "close": 46.12, "volume": 1913957.0}, {"date": "2020-04-02", "close": 43.84, "volume": 2498931.0}, {"date": "2020-04-03", "close": 44.06, "volume": 1720575.0}, {"date": "2020-04-06", "close": 49.09, "volume": 1221828.0}, {"date": "2020-04-07", "close": 49.93, "volume": 1434797.0}, {"date": "2020-04-08", "close": 52.53, "volume": 1205934.0}, {"date": "2020-04-09", "close": 55.26, "volume": 1574741.0}, {"date": "2020-04-13", "close": 51.82, "volume": 917270.0}, {"date": "2020-04-14", "close": 52.44, "volume": 1056317.0}, {"date": "2020-04-15", "close": 49.64, "volume": 1347666.0}, {"date": "2020-04-16", "close": 47.52, "volume": 1952316.0}, {"date": "2020-04-17", "close": 49.25, "volume": 2043062.0}, {"date": "2020-04-20", "close": 48.95, "volume": 2306168.0}, {"date": "2020-04-21", "close": 50.06, "volume": 1676557.0}, {"date": "2020-04-22", "close": 51.0, "volume": 1547398.0}, {"date": "2020-04-23", "close": 52.01, "volume": 1234184.0}, {"date": "2020-04-24", "close": 53.44, "volume": 1881925.0}, {"date": "2020-04-27", "close": 54.43, "volume": 1327282.0}, {"date": "2020-04-28", "close": 56.32, "volume": 1501625.0}, {"date": "2020-04-29", "close": 59.18, "volume": 2266923.0}, {"date": "2020-04-30", "close": 56.42, "volume": 1750841.0}, {"date": "2020-05-01", "close": 54.41, "volume": 1480768.0}, {"date": "2020-05-04", "close": 52.65, "volume": 2267246.0}, {"date": "2020-05-05", "close": 55.14, "volume": 1335857.0}, {"date": "2020-05-06", "close": 53.01, "volume": 1381732.0}, {"date": "2020-05-07", "close": 55.26, "volume": 1402646.0}, {"date": "2020-05-08", "close": 57.32, "volume": 1060140.0}, {"date": "2020-05-11", "close": 54.65, "volume": 998032.0}, {"date": "2020-05-12", "close": 52.59, "volume": 1233941.0}, {"date": "2020-05-13", "close": 50.82, "volume": 1753617.0}, {"date": "2020-05-14", "close": 52.14, "volume": 1772818.0}, {"date": "2020-05-15", "close": 52.36, "volume": 818585.0}, {"date": "2020-05-18", "close": 56.64, "volume": 1232606.0}, {"date": "2020-05-19", "close": 55.69, "volume": 793895.0}, {"date": "2020-05-20", "close": 57.83, "volume": 916547.0}, {"date": "2020-05-21", "close": 57.1, "volume": 607072.0}, {"date": "2020-05-22", "close": 56.8, "volume": 745367.0}, {"date": "2020-05-26", "close": 60.63, "volume": 1122781.0}, {"date": "2020-05-27", "close": 63.96, "volume": 1287033.0}, {"date": "2020-05-28", "close": 61.48, "volume": 1144770.0}, {"date": "2020-05-29", "close": 61.07, "volume": 1586148.0}, {"date": "2020-06-01", "close": 61.92, "volume": 1047821.0}, {"date": "2020-06-02", "close": 63.58, "volume": 843277.0}, {"date": "2020-06-03", "close": 65.57, "volume": 1944238.0}, {"date": "2020-06-04", "close": 67.38, "volume": 1159476.0}, {"date": "2020-06-05", "close": 70.68, "volume": 1966535.0}, {"date": "2020-06-08", "close": 72.05, "volume": 1872848.0}, {"date": "2020-06-09", "close": 69.12, "volume": 1246903.0}, {"date": "2020-06-10", "close": 65.21, "volume": 1242120.0}, {"date": "2020-06-11", "close": 60.0, "volume": 1459752.0}, {"date": "2020-06-12", "close": 60.89, "volume": 1887460.0}, {"date": "2020-06-15", "close": 61.76, "volume": 1162259.0}, {"date": "2020-06-16", "close": 62.88, "volume": 1938821.0}, {"date": "2020-06-17", "close": 61.23, "volume": 1184817.0}, {"date": "2020-06-18", "close": 61.15, "volume": 674032.0}, {"date": "2020-06-19", "close": 60.16, "volume": 1184069.0}, {"date": "2020-06-22", "close": 60.76, "volume": 1310876.0}, {"date": "2020-06-23", "close": 61.47, "volume": 1264589.0}, {"date": "2020-06-24", "close": 58.3, "volume": 1390839.0}, {"date": "2020-06-25", "close": 58.08, "volume": 1820765.0}, {"date": "2020-06-26", "close": 55.85, "volume": 2698988.0}, {"date": "2020-06-29", "close": 57.35, "volume": 2227184.0}, {"date": "2020-06-30", "close": 57.57, "volume": 2394583.0}, {"date": "2020-07-01", "close": 58.0, "volume": 2293986.0}, {"date": "2020-07-02", "close": 58.68, "volume": 1404120.0}, {"date": "2020-07-06", "close": 60.47, "volume": 1062896.0}, {"date": "2020-07-07", "close": 57.74, "volume": 1142474.0}, {"date": "2020-07-08", "close": 57.5, "volume": 930828.0}, {"date": "2020-07-09", "close": 56.6, "volume": 1477900.0}, {"date": "2020-07-10", "close": 57.63, "volume": 970973.0}, {"date": "2020-07-13", "close": 58.43, "volume": 1022916.0}, {"date": "2020-07-14", "close": 59.44, "volume": 1080867.0}, {"date": "2020-07-15", "close": 61.66, "volume": 1055956.0}, {"date": "2020-07-16", "close": 61.46, "volume": 885230.0}, {"date": "2020-07-17", "close": 60.79, "volume": 923589.0}, {"date": "2020-07-20", "close": 59.41, "volume": 828870.0}, {"date": "2020-07-21", "close": 60.8, "volume": 873314.0}, {"date": "2020-07-22", "close": 61.61, "volume": 1249477.0}, {"date": "2020-07-23", "close": 61.75, "volume": 1216508.0}, {"date": "2020-07-24", "close": 61.87, "volume": 1045160.0}, {"date": "2020-07-27", "close": 62.01, "volume": 1209993.0}, {"date": "2020-07-28", "close": 64.24, "volume": 2758653.0}, {"date": "2020-07-29", "close": 65.28, "volume": 1038748.0}, {"date": "2020-07-30", "close": 63.09, "volume": 1029405.0}, {"date": "2020-07-31", "close": 62.19, "volume": 1141568.0}, {"date": "2020-08-03", "close": 61.47, "volume": 1248851.0}, {"date": "2020-08-04", "close": 61.7, "volume": 1373773.0}, {"date": "2020-08-05", "close": 62.91, "volume": 1350279.0}, {"date": "2020-08-06", "close": 64.57, "volume": 1063079.0}, {"date": "2020-08-07", "close": 67.23, "volume": 1026473.0}, {"date": "2020-08-10", "close": 70.25, "volume": 2015684.0}, {"date": "2020-08-11", "close": 70.58, "volume": 1737777.0}, {"date": "2020-08-12", "close": 69.93, "volume": 1260186.0}, {"date": "2020-08-13", "close": 69.0, "volume": 884346.0}, {"date": "2020-08-14", "close": 69.52, "volume": 546764.0}, {"date": "2020-08-17", "close": 68.44, "volume": 736428.0}, {"date": "2020-08-18", "close": 66.58, "volume": 1217344.0}, {"date": "2020-08-19", "close": 66.04, "volume": 815791.0}, {"date": "2020-08-20", "close": 65.32, "volume": 825732.0}, {"date": "2020-08-21", "close": 64.79, "volume": 984352.0}, {"date": "2020-08-24", "close": 65.91, "volume": 1064580.0}, {"date": "2020-08-25", "close": 65.64, "volume": 1584694.0}, {"date": "2020-08-26", "close": 66.76, "volume": 1183092.0}, {"date": "2020-08-27", "close": 66.23, "volume": 731831.0}, {"date": "2020-08-28", "close": 67.09, "volume": 626090.0}, {"date": "2020-08-31", "close": 66.55, "volume": 1160458.0}, {"date": "2020-09-01", "close": 68.91, "volume": 1341105.0}, {"date": "2020-09-02", "close": 69.26, "volume": 993972.0}, {"date": "2020-09-03", "close": 67.96, "volume": 901259.0}, {"date": "2020-09-04", "close": 69.04, "volume": 1317908.0}, {"date": "2020-09-08", "close": 67.64, "volume": 935550.0}, {"date": "2020-09-09", "close": 68.39, "volume": 847405.0}, {"date": "2020-09-10", "close": 67.28, "volume": 792946.0}, {"date": "2020-09-11", "close": 67.5, "volume": 584109.0}, {"date": "2020-09-14", "close": 68.0, "volume": 1699132.0}, {"date": "2020-09-15", "close": 66.82, "volume": 766319.0}, {"date": "2020-09-16", "close": 67.99, "volume": 1185192.0}, {"date": "2020-09-17", "close": 68.82, "volume": 978971.0}, {"date": "2020-09-18", "close": 67.82, "volume": 1971787.0}, {"date": "2020-09-21", "close": 62.97, "volume": 2295852.0}, {"date": "2020-09-22", "close": 62.19, "volume": 1412163.0}, {"date": "2020-09-23", "close": 60.34, "volume": 1559427.0}, {"date": "2020-09-24", "close": 60.37, "volume": 868760.0}, {"date": "2020-09-25", "close": 60.63, "volume": 749764.0}, {"date": "2020-09-28", "close": 62.96, "volume": 843156.0}, {"date": "2020-09-29", "close": 62.47, "volume": 565097.0}, {"date": "2020-09-30", "close": 61.88, "volume": 1152952.0}, {"date": "2020-10-01", "close": 60.73, "volume": 1598310.0}, {"date": "2020-10-02", "close": 62.72, "volume": 803814.0}, {"date": "2020-10-05", "close": 64.43, "volume": 693744.0}, {"date": "2020-10-06", "close": 63.73, "volume": 896204.0}, {"date": "2020-10-07", "close": 64.62, "volume": 747663.0}, {"date": "2020-10-08", "close": 64.84, "volume": 741662.0}, {"date": "2020-10-09", "close": 64.51, "volume": 985099.0}, {"date": "2020-10-12", "close": 62.96, "volume": 1451954.0}, {"date": "2020-10-13", "close": 63.98, "volume": 1451339.0}, {"date": "2020-10-14", "close": 64.26, "volume": 708878.0}, {"date": "2020-10-15", "close": 63.51, "volume": 955174.0}, {"date": "2020-10-16", "close": 63.33, "volume": 554338.0}, {"date": "2020-10-19", "close": 62.1, "volume": 864882.0}, {"date": "2020-10-20", "close": 63.16, "volume": 853916.0}, {"date": "2020-10-21", "close": 62.1, "volume": 828793.0}, {"date": "2020-10-22", "close": 62.42, "volume": 1173404.0}, {"date": "2020-10-23", "close": 62.06, "volume": 694113.0}, {"date": "2020-10-26", "close": 60.27, "volume": 912648.0}, {"date": "2020-10-27", "close": 58.61, "volume": 1007174.0}, {"date": "2020-10-28", "close": 56.17, "volume": 2884895.0}, {"date": "2020-10-29", "close": 58.75, "volume": 3257554.0}, {"date": "2020-10-30", "close": 59.3, "volume": 1784252.0}, {"date": "2020-11-02", "close": 61.68, "volume": 1769832.0}, {"date": "2020-11-03", "close": 65.62, "volume": 1708269.0}, {"date": "2020-11-04", "close": 61.71, "volume": 2202010.0}, {"date": "2020-11-05", "close": 62.4, "volume": 1790016.0}, {"date": "2020-11-06", "close": 61.13, "volume": 2418637.0}, {"date": "2020-11-09", "close": 68.61, "volume": 4953792.0}, {"date": "2020-11-10", "close": 69.01, "volume": 3502916.0}, {"date": "2020-11-11", "close": 68.11, "volume": 1033635.0}, {"date": "2020-11-12", "close": 67.93, "volume": 1383242.0}, {"date": "2020-11-13", "close": 69.59, "volume": 1959289.0}, {"date": "2020-11-16", "close": 71.57, "volume": 2342247.0}, {"date": "2020-11-17", "close": 71.39, "volume": 1269348.0}, {"date": "2020-11-18", "close": 72.63, "volume": 1678906.0}, {"date": "2020-11-19", "close": 72.35, "volume": 1033747.0}, {"date": "2020-11-20", "close": 70.98, "volume": 1030539.0}, {"date": "2020-11-23", "close": 73.55, "volume": 809009.0}, {"date": "2020-11-24", "close": 76.21, "volume": 2279919.0}, {"date": "2020-11-25", "close": 74.09, "volume": 720841.0}, {"date": "2020-11-27", "close": 73.82, "volume": 701143.0}, {"date": "2020-11-30", "close": 73.3, "volume": 1514324.0}, {"date": "2020-12-01", "close": 72.3, "volume": 1612652.0}, {"date": "2020-12-02", "close": 72.58, "volume": 771029.0}, {"date": "2020-12-03", "close": 73.13, "volume": 774561.0}, {"date": "2020-12-04", "close": 75.53, "volume": 1034370.0}, {"date": "2020-12-07", "close": 75.68, "volume": 1551560.0}, {"date": "2020-12-08", "close": 76.51, "volume": 1716144.0}, {"date": "2020-12-09", "close": 76.5, "volume": 1146989.0}, {"date": "2020-12-10", "close": 75.4, "volume": 1161832.0}, {"date": "2020-12-11", "close": 74.85, "volume": 731388.0}, {"date": "2020-12-14", "close": 73.26, "volume": 1218919.0}, {"date": "2020-12-15", "close": 74.69, "volume": 1533487.0}, {"date": "2020-12-16", "close": 73.65, "volume": 1078087.0}, {"date": "2020-12-17", "close": 73.53, "volume": 1160712.0}, {"date": "2020-12-18", "close": 73.44, "volume": 1773317.0}, {"date": "2020-12-21", "close": 73.0, "volume": 901995.0}, {"date": "2020-12-22", "close": 72.21, "volume": 789504.0}, {"date": "2020-12-23", "close": 72.86, "volume": 952005.0}, {"date": "2020-12-24", "close": 73.31, "volume": 218199.0}, {"date": "2020-12-28", "close": 72.59, "volume": 627548.0}, {"date": "2020-12-29", "close": 72.17, "volume": 824396.0}, {"date": "2020-12-30", "close": 72.4, "volume": 691323.0}, {"date": "2020-12-31", "close": 73.2, "volume": 714879.0}, {"date": "2021-01-04", "close": 72.65, "volume": 1578265.0}, {"date": "2021-01-05", "close": 73.56, "volume": 1218999.0}, {"date": "2021-01-06", "close": 79.15, "volume": 2063088.0}, {"date": "2021-01-07", "close": 81.94, "volume": 1738469.0}, {"date": "2021-01-08", "close": 81.23, "volume": 1364823.0}, {"date": "2021-01-11", "close": 81.67, "volume": 1142990.0}, {"date": "2021-01-12", "close": 83.58, "volume": 1464982.0}, {"date": "2021-01-13", "close": 82.7, "volume": 1217844.0}, {"date": "2021-01-14", "close": 83.7, "volume": 1050520.0}, {"date": "2021-01-15", "close": 81.9, "volume": 965139.0}, {"date": "2021-01-19", "close": 81.63, "volume": 1066218.0}, {"date": "2021-01-20", "close": 81.28, "volume": 782667.0}, {"date": "2021-01-21", "close": 80.86, "volume": 804559.0}, {"date": "2021-01-22", "close": 80.47, "volume": 692497.0}, {"date": "2021-01-25", "close": 79.13, "volume": 1190750.0}, {"date": "2021-01-26", "close": 76.81, "volume": 1047297.0}, {"date": "2021-01-27", "close": 74.57, "volume": 1223449.0}, {"date": "2021-01-28", "close": 74.86, "volume": 1067703.0}, {"date": "2021-01-29", "close": 74.21, "volume": 1106559.0}, {"date": "2021-02-01", "close": 76.27, "volume": 828757.0}, {"date": "2021-02-02", "close": 78.26, "volume": 930630.0}, {"date": "2021-02-03", "close": 79.07, "volume": 778967.0}, {"date": "2021-02-04", "close": 80.47, "volume": 1033384.0}, {"date": "2021-02-05", "close": 80.59, "volume": 788616.0}, {"date": "2021-02-08", "close": 82.54, "volume": 939784.0}, {"date": "2021-02-09", "close": 81.99, "volume": 746058.0}, {"date": "2021-02-10", "close": 83.05, "volume": 1054281.0}, {"date": "2021-02-11", "close": 81.04, "volume": 1209230.0}, {"date": "2021-02-12", "close": 80.53, "volume": 1126260.0}, {"date": "2021-02-16", "close": 80.42, "volume": 1428085.0}, {"date": "2021-02-17", "close": 79.35, "volume": 1029880.0}, {"date": "2021-02-18", "close": 72.06, "volume": 3157103.0}, {"date": "2021-02-19", "close": 73.96, "volume": 1958614.0}, {"date": "2021-02-22", "close": 74.13, "volume": 1575004.0}, {"date": "2021-02-23", "close": 74.54, "volume": 1312329.0}, {"date": "2021-02-24", "close": 74.74, "volume": 2116236.0}, {"date": "2021-02-25", "close": 72.53, "volume": 1632685.0}, {"date": "2021-02-26", "close": 72.43, "volume": 1379395.0}, {"date": "2021-03-01", "close": 74.87, "volume": 2242873.0}, {"date": "2021-03-02", "close": 74.77, "volume": 1771920.0}, {"date": "2021-03-03", "close": 74.4, "volume": 1662992.0}, {"date": "2021-03-04", "close": 72.46, "volume": 1126277.0}, {"date": "2021-03-05", "close": 74.58, "volume": 998400.0}, {"date": "2021-03-08", "close": 74.37, "volume": 3521031.0}, {"date": "2021-03-09", "close": 72.98, "volume": 2014316.0}, {"date": "2021-03-10", "close": 76.25, "volume": 1756210.0}, {"date": "2021-03-11", "close": 77.36, "volume": 1426192.0}, {"date": "2021-03-12", "close": 78.08, "volume": 989975.0}, {"date": "2021-03-15", "close": 77.6, "volume": 732611.0}, {"date": "2021-03-16", "close": 76.43, "volume": 802377.0}, {"date": "2021-03-17", "close": 76.8, "volume": 1729486.0}, {"date": "2021-03-18", "close": 76.18, "volume": 1585230.0}, {"date": "2021-03-19", "close": 75.65, "volume": 2075842.0}, {"date": "2021-03-22", "close": 74.47, "volume": 2133025.0}, {"date": "2021-03-23", "close": 74.01, "volume": 2006836.0}, {"date": "2021-03-24", "close": 76.04, "volume": 1393803.0}, {"date": "2021-03-25", "close": 77.87, "volume": 1686178.0}, {"date": "2021-03-26", "close": 78.5, "volume": 1546895.0}, {"date": "2021-03-29", "close": 78.13, "volume": 1078484.0}, {"date": "2021-03-30", "close": 79.72, "volume": 1102400.0}, {"date": "2021-03-31", "close": 79.16, "volume": 1358044.0}, {"date": "2021-04-01", "close": 78.99, "volume": 1073086.0}, {"date": "2021-04-05", "close": 80.97, "volume": 1148239.0}, {"date": "2021-04-06", "close": 79.39, "volume": 1155540.0}, {"date": "2021-04-07", "close": 78.07, "volume": 2364624.0}, {"date": "2021-04-08", "close": 77.64, "volume": 2292756.0}, {"date": "2021-04-09", "close": 79.52, "volume": 1597193.0}, {"date": "2021-04-12", "close": 80.81, "volume": 1079229.0}, {"date": "2021-04-13", "close": 79.1, "volume": 1142346.0}, {"date": "2021-04-14", "close": 80.83, "volume": 1302089.0}, {"date": "2021-04-15", "close": 80.68, "volume": 1032654.0}, {"date": "2021-04-16", "close": 80.61, "volume": 1240999.0}, {"date": "2021-04-19", "close": 81.2, "volume": 1026105.0}, {"date": "2021-04-20", "close": 80.61, "volume": 1461603.0}, {"date": "2021-04-21", "close": 83.0, "volume": 1364191.0}, {"date": "2021-04-22", "close": 83.74, "volume": 1546486.0}, {"date": "2021-04-23", "close": 85.41, "volume": 1433232.0}, {"date": "2021-04-26", "close": 84.47, "volume": 1304793.0}, {"date": "2021-04-27", "close": 85.0, "volume": 862231.0}, {"date": "2021-04-28", "close": 85.55, "volume": 1559560.0}, {"date": "2021-04-29", "close": 83.71, "volume": 2715449.0}, {"date": "2021-04-30", "close": 82.07, "volume": 2107375.0}, {"date": "2021-05-03", "close": 80.98, "volume": 1968582.0}, {"date": "2021-05-04", "close": 81.31, "volume": 2049782.0}, {"date": "2021-05-05", "close": 81.15, "volume": 1463001.0}, {"date": "2021-05-06", "close": 81.64, "volume": 1048972.0}, {"date": "2021-05-07", "close": 81.87, "volume": 1083085.0}, {"date": "2021-05-10", "close": 80.86, "volume": 1177956.0}, {"date": "2021-05-11", "close": 79.37, "volume": 894492.0}, {"date": "2021-05-12", "close": 77.72, "volume": 1054093.0}, {"date": "2021-05-13", "close": 78.9, "volume": 677725.0}, {"date": "2021-05-14", "close": 80.53, "volume": 931227.0}, {"date": "2021-05-17", "close": 80.4, "volume": 1074606.0}, {"date": "2021-05-18", "close": 79.11, "volume": 1097605.0}, {"date": "2021-05-19", "close": 77.99, "volume": 836661.0}, {"date": "2021-05-20", "close": 78.31, "volume": 836939.0}, {"date": "2021-05-21", "close": 79.96, "volume": 1557990.0}, {"date": "2021-05-24", "close": 80.9, "volume": 1608054.0}, {"date": "2021-05-25", "close": 81.12, "volume": 2639526.0}, {"date": "2021-05-26", "close": 81.41, "volume": 1260687.0}, {"date": "2021-05-27", "close": 82.54, "volume": 945967.0}, {"date": "2021-05-28", "close": 82.76, "volume": 2295939.0}, {"date": "2021-06-01", "close": 84.19, "volume": 1179013.0}, {"date": "2021-06-02", "close": 83.95, "volume": 854216.0}, {"date": "2021-06-03", "close": 82.67, "volume": 688236.0}, {"date": "2021-06-04", "close": 82.82, "volume": 856845.0}, {"date": "2021-06-07", "close": 82.39, "volume": 682590.0}, {"date": "2021-06-08", "close": 82.42, "volume": 677443.0}, {"date": "2021-06-09", "close": 81.39, "volume": 839770.0}, {"date": "2021-06-10", "close": 81.23, "volume": 699842.0}, {"date": "2021-06-11", "close": 81.59, "volume": 727309.0}, {"date": "2021-06-14", "close": 80.63, "volume": 1223364.0}, {"date": "2021-06-15", "close": 80.43, "volume": 1379066.0}, {"date": "2021-06-16", "close": 80.01, "volume": 716614.0}, {"date": "2021-06-17", "close": 77.83, "volume": 1247852.0}, {"date": "2021-06-18", "close": 77.63, "volume": 2116685.0}, {"date": "2021-06-21", "close": 79.48, "volume": 1370383.0}, {"date": "2021-06-22", "close": 80.92, "volume": 1741275.0}, {"date": "2021-06-23", "close": 81.14, "volume": 1359396.0}, {"date": "2021-06-24", "close": 83.47, "volume": 1055228.0}, {"date": "2021-06-25", "close": 82.91, "volume": 1220915.0}, {"date": "2021-06-28", "close": 82.09, "volume": 973586.0}, {"date": "2021-06-29", "close": 81.34, "volume": 746836.0}, {"date": "2021-06-30", "close": 82.3, "volume": 1988496.0}, {"date": "2021-07-01", "close": 81.83, "volume": 1099412.0}, {"date": "2021-07-02", "close": 81.56, "volume": 674544.0}, {"date": "2021-07-06", "close": 80.3, "volume": 1224530.0}, {"date": "2021-07-07", "close": 81.18, "volume": 967670.0}, {"date": "2021-07-08", "close": 80.13, "volume": 924245.0}, {"date": "2021-07-09", "close": 82.85, "volume": 773678.0}, {"date": "2021-07-12", "close": 82.96, "volume": 647060.0}, {"date": "2021-07-13", "close": 82.83, "volume": 802061.0}, {"date": "2021-07-14", "close": 82.47, "volume": 694840.0}, {"date": "2021-07-15", "close": 82.36, "volume": 1019173.0}, {"date": "2021-07-16", "close": 81.61, "volume": 1002446.0}, {"date": "2021-07-19", "close": 78.14, "volume": 1349852.0}, {"date": "2021-07-20", "close": 81.74, "volume": 1284460.0}, {"date": "2021-07-21", "close": 82.64, "volume": 817187.0}, {"date": "2021-07-22", "close": 81.66, "volume": 879861.0}, {"date": "2021-07-23", "close": 81.81, "volume": 614754.0}, {"date": "2021-07-26", "close": 82.1, "volume": 991393.0}, {"date": "2021-07-27", "close": 82.01, "volume": 909336.0}, {"date": "2021-07-28", "close": 83.26, "volume": 1266905.0}, {"date": "2021-07-29", "close": 85.01, "volume": 1312695.0}, {"date": "2021-07-30", "close": 84.87, "volume": 894161.0}, {"date": "2021-08-02", "close": 83.58, "volume": 943665.0}, {"date": "2021-08-03", "close": 85.55, "volume": 762520.0}, {"date": "2021-08-04", "close": 84.83, "volume": 934732.0}, {"date": "2021-08-05", "close": 86.1, "volume": 818071.0}, {"date": "2021-08-06", "close": 86.13, "volume": 916213.0}, {"date": "2021-08-09", "close": 86.75, "volume": 867658.0}, {"date": "2021-08-10", "close": 87.74, "volume": 833194.0}, {"date": "2021-08-11", "close": 89.49, "volume": 1174679.0}, {"date": "2021-08-12", "close": 89.0, "volume": 603540.0}, {"date": "2021-08-13", "close": 88.91, "volume": 597195.0}, {"date": "2021-08-16", "close": 88.95, "volume": 952781.0}, {"date": "2021-08-17", "close": 88.49, "volume": 751358.0}, {"date": "2021-08-18", "close": 87.93, "volume": 914228.0}, {"date": "2021-08-19", "close": 85.49, "volume": 1560724.0}, {"date": "2021-08-20", "close": 85.74, "volume": 1709698.0}, {"date": "2021-08-23", "close": 87.42, "volume": 1776049.0}, {"date": "2021-08-24", "close": 87.14, "volume": 1835087.0}, {"date": "2021-08-25", "close": 87.64, "volume": 2201857.0}, {"date": "2021-08-26", "close": 88.0, "volume": 2011789.0}, {"date": "2021-08-27", "close": 90.11, "volume": 1013903.0}, {"date": "2021-08-30", "close": 89.63, "volume": 1106569.0}, {"date": "2021-08-31", "close": 89.79, "volume": 1204142.0}, {"date": "2021-09-01", "close": 88.69, "volume": 1042171.0}, {"date": "2021-09-02", "close": 90.62, "volume": 742287.0}, {"date": "2021-09-03", "close": 90.23, "volume": 592862.0}, {"date": "2021-09-07", "close": 88.69, "volume": 810981.0}, {"date": "2021-09-08", "close": 89.14, "volume": 560537.0}, {"date": "2021-09-09", "close": 89.3, "volume": 800325.0}, {"date": "2021-09-10", "close": 89.39, "volume": 1183522.0}, {"date": "2021-09-13", "close": 90.33, "volume": 1543066.0}, {"date": "2021-09-14", "close": 89.4, "volume": 956418.0}, {"date": "2021-09-15", "close": 90.59, "volume": 787602.0}, {"date": "2021-09-16", "close": 88.62, "volume": 827909.0}, {"date": "2021-09-17", "close": 87.48, "volume": 3474869.0}, {"date": "2021-09-20", "close": 86.36, "volume": 1080751.0}, {"date": "2021-09-21", "close": 85.78, "volume": 1000636.0}, {"date": "2021-09-22", "close": 86.86, "volume": 608121.0}, {"date": "2021-09-23", "close": 89.39, "volume": 988852.0}, {"date": "2021-09-24", "close": 89.41, "volume": 626039.0}, {"date": "2021-09-27", "close": 90.11, "volume": 860128.0}, {"date": "2021-09-28", "close": 88.49, "volume": 1480214.0}, {"date": "2021-09-29", "close": 88.14, "volume": 705168.0}, {"date": "2021-09-30", "close": 86.21, "volume": 1260864.0}, {"date": "2021-10-01", "close": 88.6, "volume": 866983.0}, {"date": "2021-10-04", "close": 88.98, "volume": 873422.0}, {"date": "2021-10-05", "close": 89.55, "volume": 946830.0}, {"date": "2021-10-06", "close": 88.82, "volume": 764608.0}, {"date": "2021-10-07", "close": 90.33, "volume": 655477.0}, {"date": "2021-10-08", "close": 89.67, "volume": 638076.0}, {"date": "2021-10-11", "close": 89.3, "volume": 758886.0}, {"date": "2021-10-12", "close": 89.9, "volume": 710991.0}, {"date": "2021-10-13", "close": 89.45, "volume": 661905.0}, {"date": "2021-10-14", "close": 91.08, "volume": 748116.0}, {"date": "2021-10-15", "close": 92.0, "volume": 579101.0}, {"date": "2021-10-18", "close": 91.18, "volume": 557692.0}, {"date": "2021-10-19", "close": 91.91, "volume": 547248.0}, {"date": "2021-10-20", "close": 93.35, "volume": 655204.0}, {"date": "2021-10-21", "close": 93.0, "volume": 549359.0}, {"date": "2021-10-22", "close": 92.4, "volume": 765163.0}, {"date": "2021-10-25", "close": 92.91, "volume": 945581.0}, {"date": "2021-10-26", "close": 91.68, "volume": 1513190.0}, {"date": "2021-10-27", "close": 88.91, "volume": 1271016.0}, {"date": "2021-10-28", "close": 90.88, "volume": 764617.0}, {"date": "2021-10-29", "close": 90.73, "volume": 1211153.0}, {"date": "2021-11-01", "close": 90.52, "volume": 790339.0}, {"date": "2021-11-02", "close": 91.21, "volume": 618871.0}, {"date": "2021-11-03", "close": 92.58, "volume": 972319.0}, {"date": "2021-11-04", "close": 91.97, "volume": 556778.0}, {"date": "2021-11-05", "close": 94.21, "volume": 992489.0}, {"date": "2021-11-08", "close": 97.12, "volume": 1489971.0}, {"date": "2021-11-09", "close": 96.52, "volume": 754909.0}, {"date": "2021-11-10", "close": 96.36, "volume": 958726.0}, {"date": "2021-11-11", "close": 97.06, "volume": 929753.0}, {"date": "2021-11-12", "close": 97.11, "volume": 497564.0}, {"date": "2021-11-15", "close": 95.91, "volume": 611432.0}, {"date": "2021-11-16", "close": 95.71, "volume": 887535.0}, {"date": "2021-11-17", "close": 95.16, "volume": 472705.0}, {"date": "2021-11-18", "close": 94.57, "volume": 769421.0}, {"date": "2021-11-19", "close": 95.36, "volume": 897761.0}, {"date": "2021-11-22", "close": 95.92, "volume": 1348188.0}, {"date": "2021-11-23", "close": 96.05, "volume": 1581586.0}, {"date": "2021-11-24", "close": 96.18, "volume": 819543.0}, {"date": "2021-11-26", "close": 93.02, "volume": 1134808.0}, {"date": "2021-11-29", "close": 92.47, "volume": 833860.0}, {"date": "2021-11-30", "close": 88.77, "volume": 1718058.0}, {"date": "2021-12-01", "close": 87.08, "volume": 859464.0}, {"date": "2021-12-02", "close": 90.49, "volume": 757782.0}, {"date": "2021-12-03", "close": 88.45, "volume": 984653.0}, {"date": "2021-12-06", "close": 89.68, "volume": 1217803.0}, {"date": "2021-12-07", "close": 91.48, "volume": 677009.0}, {"date": "2021-12-08", "close": 91.35, "volume": 557310.0}, {"date": "2021-12-09", "close": 91.58, "volume": 1005896.0}, {"date": "2021-12-10", "close": 90.94, "volume": 713188.0}, {"date": "2021-12-13", "close": 89.52, "volume": 738914.0}, {"date": "2021-12-14", "close": 88.79, "volume": 731270.0}, {"date": "2021-12-15", "close": 89.03, "volume": 631368.0}, {"date": "2021-12-16", "close": 89.41, "volume": 753435.0}, {"date": "2021-12-17", "close": 88.96, "volume": 1742648.0}, {"date": "2021-12-20", "close": 86.81, "volume": 734477.0}, {"date": "2021-12-21", "close": 89.23, "volume": 754784.0}, {"date": "2021-12-22", "close": 89.73, "volume": 366053.0}, {"date": "2021-12-23", "close": 89.85, "volume": 520350.0}, {"date": "2021-12-27", "close": 91.02, "volume": 430591.0}, {"date": "2021-12-28", "close": 91.21, "volume": 314738.0}, {"date": "2021-12-29", "close": 91.94, "volume": 395468.0}, {"date": "2021-12-30", "close": 91.81, "volume": 337212.0}, {"date": "2021-12-31", "close": 92.11, "volume": 391267.0}, {"date": "2022-01-03", "close": 92.29, "volume": 755190.0}, {"date": "2022-01-04", "close": 97.7, "volume": 1337965.0}, {"date": "2022-01-05", "close": 96.55, "volume": 1103067.0}, {"date": "2022-01-06", "close": 96.44, "volume": 1057910.0}, {"date": "2022-01-07", "close": 95.1, "volume": 917803.0}, {"date": "2022-01-10", "close": 94.42, "volume": 860274.0}, {"date": "2022-01-11", "close": 92.4, "volume": 1312906.0}, {"date": "2022-01-12", "close": 91.87, "volume": 1153183.0}, {"date": "2022-01-13", "close": 93.49, "volume": 1260644.0}, {"date": "2022-01-14", "close": 95.7, "volume": 1016306.0}, {"date": "2022-01-18", "close": 93.13, "volume": 730576.0}, {"date": "2022-01-19", "close": 91.92, "volume": 1304269.0}, {"date": "2022-01-20", "close": 91.88, "volume": 977509.0}, {"date": "2022-01-21", "close": 90.33, "volume": 985987.0}, {"date": "2022-01-24", "close": 90.51, "volume": 969984.0}, {"date": "2022-01-25", "close": 89.16, "volume": 969716.0}, {"date": "2022-01-26", "close": 89.34, "volume": 1056100.0}, {"date": "2022-01-27", "close": 87.31, "volume": 757874.0}, {"date": "2022-01-28", "close": 87.88, "volume": 894439.0}, {"date": "2022-01-31", "close": 88.9, "volume": 836845.0}, {"date": "2022-02-01", "close": 89.82, "volume": 788370.0}, {"date": "2022-02-02", "close": 90.72, "volume": 572691.0}, {"date": "2022-02-03", "close": 88.94, "volume": 710062.0}, {"date": "2022-02-04", "close": 87.94, "volume": 755003.0}, {"date": "2022-02-07", "close": 88.53, "volume": 1049306.0}, {"date": "2022-02-08", "close": 90.33, "volume": 633781.0}, {"date": "2022-02-09", "close": 92.66, "volume": 804792.0}, {"date": "2022-02-10", "close": 89.88, "volume": 1068724.0}, {"date": "2022-02-11", "close": 87.82, "volume": 1270792.0}, {"date": "2022-02-14", "close": 87.48, "volume": 1163956.0}, {"date": "2022-02-15", "close": 89.73, "volume": 1154874.0}, {"date": "2022-02-16", "close": 95.51, "volume": 2245152.0}, {"date": "2022-02-17", "close": 96.04, "volume": 2425714.0}, {"date": "2022-02-18", "close": 96.86, "volume": 1932473.0}, {"date": "2022-02-22", "close": 94.67, "volume": 1707426.0}, {"date": "2022-02-23", "close": 91.43, "volume": 1625285.0}, {"date": "2022-02-24", "close": 92.98, "volume": 1301101.0}, {"date": "2022-02-25", "close": 94.38, "volume": 1467458.0}, {"date": "2022-02-28", "close": 92.82, "volume": 1528390.0}, {"date": "2022-03-01", "close": 88.79, "volume": 1976069.0}, {"date": "2022-03-02", "close": 93.19, "volume": 1787257.0}, {"date": "2022-03-03", "close": 93.05, "volume": 928798.0}, {"date": "2022-03-04", "close": 91.56, "volume": 1265733.0}, {"date": "2022-03-07", "close": 89.91, "volume": 1858271.0}, {"date": "2022-03-08", "close": 92.94, "volume": 1635512.0}, {"date": "2022-03-09", "close": 92.91, "volume": 1569668.0}, {"date": "2022-03-10", "close": 89.0, "volume": 1233318.0}, {"date": "2022-03-11", "close": 89.04, "volume": 1317222.0}, {"date": "2022-03-14", "close": 89.06, "volume": 1173590.0}, {"date": "2022-03-15", "close": 89.64, "volume": 747663.0}, {"date": "2022-03-16", "close": 93.64, "volume": 1260437.0}, {"date": "2022-03-17", "close": 94.22, "volume": 1025032.0}, {"date": "2022-03-18", "close": 96.16, "volume": 2826483.0}, {"date": "2022-03-21", "close": 96.54, "volume": 1424496.0}, {"date": "2022-03-22", "close": 95.69, "volume": 1113981.0}, {"date": "2022-03-23", "close": 95.7, "volume": 924481.0}, {"date": "2022-03-24", "close": 96.95, "volume": 905375.0}, {"date": "2022-03-25", "close": 97.13, "volume": 1387998.0}, {"date": "2022-03-28", "close": 98.27, "volume": 1608447.0}, {"date": "2022-03-29", "close": 99.58, "volume": 1355934.0}, {"date": "2022-03-30", "close": 99.1, "volume": 835296.0}, {"date": "2022-03-31", "close": 96.17, "volume": 1271761.0}, {"date": "2022-04-01", "close": 95.44, "volume": 968879.0}, {"date": "2022-04-04", "close": 93.66, "volume": 1201874.0}, {"date": "2022-04-05", "close": 90.11, "volume": 1837428.0}, {"date": "2022-04-06", "close": 90.94, "volume": 1173596.0}, {"date": "2022-04-07", "close": 90.61, "volume": 1023496.0}, {"date": "2022-04-08", "close": 89.31, "volume": 1169093.0}, {"date": "2022-04-11", "close": 89.01, "volume": 878007.0}, {"date": "2022-04-12", "close": 88.56, "volume": 626560.0}, {"date": "2022-04-13", "close": 89.56, "volume": 621183.0}, {"date": "2022-04-14", "close": 89.17, "volume": 741728.0}, {"date": "2022-04-18", "close": 88.92, "volume": 465815.0}, {"date": "2022-04-19", "close": 90.95, "volume": 864042.0}, {"date": "2022-04-20", "close": 93.86, "volume": 906512.0}, {"date": "2022-04-21", "close": 92.52, "volume": 1037783.0}, {"date": "2022-04-22", "close": 89.13, "volume": 749526.0}, {"date": "2022-04-25", "close": 89.25, "volume": 1221132.0}, {"date": "2022-04-26", "close": 86.51, "volume": 1068448.0}, {"date": "2022-04-27", "close": 90.03, "volume": 1564833.0}, {"date": "2022-04-28", "close": 93.64, "volume": 1407119.0}, {"date": "2022-04-29", "close": 89.91, "volume": 955567.0}, {"date": "2022-05-02", "close": 91.93, "volume": 1475501.0}, {"date": "2022-05-03", "close": 92.11, "volume": 1030630.0}, {"date": "2022-05-04", "close": 94.74, "volume": 1090573.0}, {"date": "2022-05-05", "close": 91.66, "volume": 838427.0}, {"date": "2022-05-06", "close": 89.8, "volume": 1045096.0}, {"date": "2022-05-09", "close": 86.87, "volume": 686953.0}, {"date": "2022-05-10", "close": 86.68, "volume": 1054568.0}, {"date": "2022-05-11", "close": 84.24, "volume": 1467416.0}, {"date": "2022-05-12", "close": 85.96, "volume": 1045515.0}, {"date": "2022-05-13", "close": 86.79, "volume": 574701.0}, {"date": "2022-05-16", "close": 86.29, "volume": 476500.0}, {"date": "2022-05-17", "close": 89.37, "volume": 489016.0}, {"date": "2022-05-18", "close": 87.19, "volume": 588277.0}, {"date": "2022-05-19", "close": 87.05, "volume": 883048.0}, {"date": "2022-05-20", "close": 86.96, "volume": 783484.0}, {"date": "2022-05-23", "close": 87.65, "volume": 663477.0}, {"date": "2022-05-24", "close": 86.36, "volume": 572345.0}, {"date": "2022-05-25", "close": 88.15, "volume": 883766.0}, {"date": "2022-05-26", "close": 90.75, "volume": 896378.0}, {"date": "2022-05-27", "close": 94.93, "volume": 1419342.0}, {"date": "2022-05-31", "close": 94.46, "volume": 1687418.0}, {"date": "2022-06-01", "close": 93.21, "volume": 1120614.0}, {"date": "2022-06-02", "close": 94.96, "volume": 873028.0}, {"date": "2022-06-03", "close": 94.67, "volume": 465245.0}, {"date": "2022-06-06", "close": 94.53, "volume": 667661.0}, {"date": "2022-06-07", "close": 94.83, "volume": 655562.0}, {"date": "2022-06-08", "close": 94.0, "volume": 509879.0}, {"date": "2022-06-09", "close": 92.82, "volume": 437941.0}, {"date": "2022-06-10", "close": 90.25, "volume": 1034542.0}, {"date": "2022-06-13", "close": 85.81, "volume": 820640.0}, {"date": "2022-06-14", "close": 86.32, "volume": 642290.0}, {"date": "2022-06-15", "close": 88.0, "volume": 868499.0}, {"date": "2022-06-16", "close": 84.1, "volume": 1176223.0}, {"date": "2022-06-17", "close": 83.28, "volume": 2222616.0}, {"date": "2022-06-21", "close": 84.62, "volume": 812334.0}, {"date": "2022-06-22", "close": 83.74, "volume": 734612.0}, {"date": "2022-06-23", "close": 80.76, "volume": 1171849.0}, {"date": "2022-06-24", "close": 85.05, "volume": 1088808.0}, {"date": "2022-06-27", "close": 85.35, "volume": 638680.0}, {"date": "2022-06-28", "close": 83.67, "volume": 871177.0}, {"date": "2022-06-29", "close": 82.63, "volume": 641793.0}, {"date": "2022-06-30", "close": 82.08, "volume": 1152912.0}, {"date": "2022-07-01", "close": 83.1, "volume": 1040606.0}, {"date": "2022-07-05", "close": 82.19, "volume": 1461726.0}, {"date": "2022-07-06", "close": 82.34, "volume": 1020811.0}, {"date": "2022-07-07", "close": 83.76, "volume": 1231222.0}, {"date": "2022-07-08", "close": 83.02, "volume": 985452.0}, {"date": "2022-07-11", "close": 82.32, "volume": 689997.0}, {"date": "2022-07-12", "close": 82.13, "volume": 696803.0}, {"date": "2022-07-13", "close": 80.78, "volume": 789239.0}, {"date": "2022-07-14", "close": 80.57, "volume": 1379212.0}, {"date": "2022-07-15", "close": 83.17, "volume": 920615.0}, {"date": "2022-07-18", "close": 82.57, "volume": 494372.0}, {"date": "2022-07-19", "close": 86.23, "volume": 965286.0}, {"date": "2022-07-20", "close": 86.5, "volume": 911954.0}, {"date": "2022-07-21", "close": 86.32, "volume": 666476.0}, {"date": "2022-07-22", "close": 85.91, "volume": 772553.0}, {"date": "2022-07-25", "close": 86.9, "volume": 499631.0}, {"date": "2022-07-26", "close": 87.01, "volume": 386414.0}, {"date": "2022-07-27", "close": 91.85, "volume": 1802432.0}, {"date": "2022-07-28", "close": 93.78, "volume": 1421104.0}, {"date": "2022-07-29", "close": 93.47, "volume": 904105.0}, {"date": "2022-08-01", "close": 93.02, "volume": 702888.0}, {"date": "2022-08-02", "close": 91.27, "volume": 1575637.0}, {"date": "2022-08-03", "close": 91.5, "volume": 694087.0}, {"date": "2022-08-04", "close": 92.24, "volume": 1086433.0}, {"date": "2022-08-05", "close": 95.12, "volume": 1358647.0}, {"date": "2022-08-08", "close": 92.84, "volume": 873513.0}, {"date": "2022-08-09", "close": 92.41, "volume": 600646.0}, {"date": "2022-08-10", "close": 94.4, "volume": 1070269.0}, {"date": "2022-08-11", "close": 94.5, "volume": 799884.0}, {"date": "2022-08-12", "close": 96.24, "volume": 430827.0}, {"date": "2022-08-15", "close": 96.09, "volume": 877701.0}, {"date": "2022-08-16", "close": 96.34, "volume": 580105.0}, {"date": "2022-08-17", "close": 94.64, "volume": 560400.0}, {"date": "2022-08-18", "close": 94.82, "volume": 574152.0}, {"date": "2022-08-19", "close": 93.56, "volume": 1043086.0}, {"date": "2022-08-22", "close": 91.36, "volume": 511314.0}, {"date": "2022-08-23", "close": 91.3, "volume": 577865.0}, {"date": "2022-08-24", "close": 91.88, "volume": 356372.0}, {"date": "2022-08-25", "close": 93.45, "volume": 453038.0}, {"date": "2022-08-26", "close": 90.44, "volume": 618721.0}, {"date": "2022-08-29", "close": 90.1, "volume": 794902.0}, {"date": "2022-08-30", "close": 89.05, "volume": 811320.0}, {"date": "2022-08-31", "close": 87.65, "volume": 714572.0}, {"date": "2022-09-01", "close": 86.88, "volume": 749253.0}, {"date": "2022-09-02", "close": 86.39, "volume": 526734.0}, {"date": "2022-09-06", "close": 87.32, "volume": 636557.0}, {"date": "2022-09-07", "close": 88.9, "volume": 520937.0}, {"date": "2022-09-08", "close": 89.79, "volume": 479074.0}, {"date": "2022-09-09", "close": 91.23, "volume": 391869.0}, {"date": "2022-09-12", "close": 93.79, "volume": 826099.0}, {"date": "2022-09-13", "close": 90.04, "volume": 749883.0}, {"date": "2022-09-14", "close": 89.27, "volume": 858333.0}, {"date": "2022-09-15", "close": 87.85, "volume": 720614.0}, {"date": "2022-09-16", "close": 85.95, "volume": 1728987.0}, {"date": "2022-09-19", "close": 88.76, "volume": 1221527.0}, {"date": "2022-09-20", "close": 86.92, "volume": 945462.0}, {"date": "2022-09-21", "close": 86.64, "volume": 1064674.0}, {"date": "2022-09-22", "close": 84.45, "volume": 842173.0}, {"date": "2022-09-23", "close": 82.73, "volume": 978287.0}, {"date": "2022-09-26", "close": 81.21, "volume": 1231241.0}, {"date": "2022-09-27", "close": 80.75, "volume": 767088.0}, {"date": "2022-09-28", "close": 83.08, "volume": 1029268.0}, {"date": "2022-09-29", "close": 81.72, "volume": 609543.0}, {"date": "2022-09-30", "close": 81.35, "volume": 1160661.0}, {"date": "2022-10-03", "close": 84.52, "volume": 1131522.0}, {"date": "2022-10-04", "close": 88.11, "volume": 951857.0}, {"date": "2022-10-05", "close": 88.07, "volume": 736243.0}, {"date": "2022-10-06", "close": 87.4, "volume": 439136.0}, {"date": "2022-10-07", "close": 86.04, "volume": 562169.0}, {"date": "2022-10-10", "close": 85.93, "volume": 684620.0}, {"date": "2022-10-11", "close": 85.82, "volume": 779488.0}, {"date": "2022-10-12", "close": 84.41, "volume": 548357.0}, {"date": "2022-10-13", "close": 85.6, "volume": 913365.0}, {"date": "2022-10-14", "close": 84.09, "volume": 695012.0}, {"date": "2022-10-17", "close": 85.8, "volume": 884322.0}, {"date": "2022-10-18", "close": 87.32, "volume": 803633.0}, {"date": "2022-10-19", "close": 87.1, "volume": 822285.0}, {"date": "2022-10-20", "close": 83.98, "volume": 832216.0}, {"date": "2022-10-21", "close": 86.57, "volume": 1023536.0}, {"date": "2022-10-24", "close": 88.33, "volume": 1002511.0}, {"date": "2022-10-25", "close": 89.98, "volume": 844014.0}, {"date": "2022-10-26", "close": 90.76, "volume": 789253.0}, {"date": "2022-10-27", "close": 91.28, "volume": 921391.0}, {"date": "2022-10-28", "close": 93.56, "volume": 1216461.0}, {"date": "2022-10-31", "close": 93.28, "volume": 1287082.0}, {"date": "2022-11-01", "close": 93.76, "volume": 901155.0}, {"date": "2022-11-02", "close": 90.45, "volume": 913941.0}, {"date": "2022-11-03", "close": 92.77, "volume": 1244976.0}, {"date": "2022-11-04", "close": 95.45, "volume": 1262533.0}, {"date": "2022-11-07", "close": 96.42, "volume": 668290.0}, {"date": "2022-11-08", "close": 98.04, "volume": 1549654.0}, {"date": "2022-11-09", "close": 96.48, "volume": 1049769.0}, {"date": "2022-11-10", "close": 100.35, "volume": 1676167.0}, {"date": "2022-11-11", "close": 101.07, "volume": 2006004.0}, {"date": "2022-11-14", "close": 99.68, "volume": 933552.0}, {"date": "2022-11-15", "close": 99.39, "volume": 825308.0}, {"date": "2022-11-16", "close": 99.18, "volume": 497539.0}, {"date": "2022-11-17", "close": 98.63, "volume": 517400.0}, {"date": "2022-11-18", "close": 99.16, "volume": 709763.0}, {"date": "2022-11-21", "close": 99.67, "volume": 510167.0}, {"date": "2022-11-22", "close": 100.33, "volume": 551149.0}, {"date": "2022-11-23", "close": 99.98, "volume": 460235.0}, {"date": "2022-11-25", "close": 100.88, "volume": 191228.0}, {"date": "2022-11-28", "close": 98.79, "volume": 359007.0}, {"date": "2022-11-29", "close": 98.7, "volume": 444921.0}, {"date": "2022-11-30", "close": 101.09, "volume": 921264.0}, {"date": "2022-12-01", "close": 103.04, "volume": 754522.0}, {"date": "2022-12-02", "close": 103.38, "volume": 690781.0}, {"date": "2022-12-05", "close": 101.74, "volume": 870986.0}, {"date": "2022-12-06", "close": 100.43, "volume": 873125.0}, {"date": "2022-12-07", "close": 100.91, "volume": 1067403.0}, {"date": "2022-12-08", "close": 102.35, "volume": 1000692.0}, {"date": "2022-12-09", "close": 100.39, "volume": 745321.0}, {"date": "2022-12-12", "close": 103.17, "volume": 917247.0}, {"date": "2022-12-13", "close": 102.96, "volume": 1098103.0}, {"date": "2022-12-14", "close": 103.41, "volume": 1112607.0}, {"date": "2022-12-15", "close": 100.19, "volume": 1130570.0}, {"date": "2022-12-16", "close": 99.25, "volume": 1809640.0}, {"date": "2022-12-19", "close": 99.46, "volume": 834042.0}, {"date": "2022-12-20", "close": 99.87, "volume": 1022844.0}, {"date": "2022-12-21", "close": 101.51, "volume": 776243.0}, {"date": "2022-12-22", "close": 100.1, "volume": 540223.0}, {"date": "2022-12-23", "close": 100.49, "volume": 389996.0}, {"date": "2022-12-27", "close": 100.84, "volume": 484511.0}, {"date": "2022-12-28", "close": 99.36, "volume": 349790.0}, {"date": "2022-12-29", "close": 100.37, "volume": 366702.0}, {"date": "2022-12-30", "close": 99.81, "volume": 433414.0}, {"date": "2023-01-03", "close": 99.76, "volume": 716818.0}, {"date": "2023-01-04", "close": 101.23, "volume": 750531.0}, {"date": "2023-01-05", "close": 99.88, "volume": 709812.0}, {"date": "2023-01-06", "close": 101.54, "volume": 933628.0}, {"date": "2023-01-09", "close": 100.91, "volume": 889834.0}, {"date": "2023-01-10", "close": 101.24, "volume": 1213290.0}, {"date": "2023-01-11", "close": 101.74, "volume": 927364.0}, {"date": "2023-01-12", "close": 103.59, "volume": 990254.0}, {"date": "2023-01-13", "close": 104.1, "volume": 713125.0}, {"date": "2023-01-17", "close": 103.23, "volume": 783442.0}, {"date": "2023-01-18", "close": 101.84, "volume": 899038.0}, {"date": "2023-01-19", "close": 100.08, "volume": 645590.0}, {"date": "2023-01-20", "close": 101.85, "volume": 636048.0}, {"date": "2023-01-23", "close": 103.83, "volume": 557209.0}, {"date": "2023-01-24", "close": 104.99, "volume": 873380.0}, {"date": "2023-01-25", "close": 103.71, "volume": 853623.0}, {"date": "2023-01-26", "close": 104.03, "volume": 1571513.0}, {"date": "2023-01-27", "close": 103.13, "volume": 1149966.0}, {"date": "2023-01-30", "close": 102.87, "volume": 996803.0}, {"date": "2023-01-31", "close": 103.81, "volume": 1064723.0}, {"date": "2023-02-01", "close": 104.48, "volume": 1684475.0}, {"date": "2023-02-02", "close": 105.46, "volume": 1675092.0}, {"date": "2023-02-03", "close": 105.53, "volume": 1401611.0}, {"date": "2023-02-06", "close": 104.82, "volume": 529402.0}, {"date": "2023-02-07", "close": 105.54, "volume": 892068.0}, {"date": "2023-02-08", "close": 103.92, "volume": 763491.0}, {"date": "2023-02-09", "close": 102.64, "volume": 643765.0}, {"date": "2023-02-10", "close": 103.31, "volume": 550574.0}, {"date": "2023-02-13", "close": 103.98, "volume": 636055.0}, {"date": "2023-02-14", "close": 103.45, "volume": 834064.0}, {"date": "2023-02-15", "close": 105.6, "volume": 1425579.0}, {"date": "2023-02-16", "close": 104.38, "volume": 931062.0}, {"date": "2023-02-17", "close": 105.49, "volume": 1297573.0}, {"date": "2023-02-21", "close": 103.93, "volume": 1491568.0}, {"date": "2023-02-22", "close": 103.92, "volume": 1120557.0}, {"date": "2023-02-23", "close": 104.24, "volume": 1630864.0}, {"date": "2023-02-24", "close": 103.5, "volume": 652099.0}, {"date": "2023-02-27", "close": 104.22, "volume": 886706.0}, {"date": "2023-02-28", "close": 104.33, "volume": 1278072.0}, {"date": "2023-03-01", "close": 104.89, "volume": 1157625.0}, {"date": "2023-03-02", "close": 106.25, "volume": 847917.0}, {"date": "2023-03-03", "close": 107.32, "volume": 940763.0}, {"date": "2023-03-06", "close": 106.98, "volume": 650708.0}, {"date": "2023-03-07", "close": 105.76, "volume": 925342.0}, {"date": "2023-03-08", "close": 105.57, "volume": 708651.0}, {"date": "2023-03-09", "close": 102.7, "volume": 909224.0}, {"date": "2023-03-10", "close": 99.96, "volume": 978489.0}, {"date": "2023-03-13", "close": 98.82, "volume": 1074286.0}, {"date": "2023-03-14", "close": 100.78, "volume": 1101750.0}, {"date": "2023-03-15", "close": 96.23, "volume": 1469573.0}, {"date": "2023-03-16", "close": 96.17, "volume": 1070522.0}, {"date": "2023-03-17", "close": 93.26, "volume": 1587319.0}, {"date": "2023-03-20", "close": 96.42, "volume": 1021763.0}, {"date": "2023-03-21", "close": 97.94, "volume": 943814.0}, {"date": "2023-03-22", "close": 95.56, "volume": 717987.0}, {"date": "2023-03-23", "close": 95.49, "volume": 978047.0}, {"date": "2023-03-24", "close": 95.5, "volume": 702060.0}, {"date": "2023-03-27", "close": 97.34, "volume": 853966.0}, {"date": "2023-03-28", "close": 98.33, "volume": 985129.0}, {"date": "2023-03-29", "close": 99.36, "volume": 696173.0}, {"date": "2023-03-30", "close": 99.22, "volume": 512536.0}, {"date": "2023-03-31", "close": 101.06, "volume": 800619.0}, {"date": "2023-04-03", "close": 100.85, "volume": 707051.0}, {"date": "2023-04-04", "close": 97.61, "volume": 766966.0}, {"date": "2023-04-05", "close": 96.58, "volume": 1260745.0}, {"date": "2023-04-06", "close": 96.36, "volume": 488824.0}, {"date": "2023-04-10", "close": 98.59, "volume": 791735.0}, {"date": "2023-04-11", "close": 99.48, "volume": 813473.0}, {"date": "2023-04-12", "close": 99.62, "volume": 537202.0}, {"date": "2023-04-13", "close": 99.43, "volume": 666643.0}, {"date": "2023-04-14", "close": 99.73, "volume": 585826.0}, {"date": "2023-04-17", "close": 100.07, "volume": 398128.0}, {"date": "2023-04-18", "close": 100.75, "volume": 765133.0}, {"date": "2023-04-19", "close": 100.12, "volume": 722508.0}, {"date": "2023-04-20", "close": 100.59, "volume": 715466.0}, {"date": "2023-04-21", "close": 100.44, "volume": 596853.0}, {"date": "2023-04-24", "close": 101.48, "volume": 945687.0}, {"date": "2023-04-25", "close": 100.78, "volume": 1447754.0}, {"date": "2023-04-26", "close": 96.51, "volume": 1562901.0}, {"date": "2023-04-27", "close": 97.74, "volume": 1069077.0}, {"date": "2023-04-28", "close": 97.67, "volume": 884587.0}, {"date": "2023-05-01", "close": 98.19, "volume": 723999.0}, {"date": "2023-05-02", "close": 96.68, "volume": 2441794.0}, {"date": "2023-05-03", "close": 97.73, "volume": 1179693.0}, {"date": "2023-05-04", "close": 97.42, "volume": 1354055.0}, {"date": "2023-05-05", "close": 99.17, "volume": 1287187.0}, {"date": "2023-05-08", "close": 99.35, "volume": 836563.0}, {"date": "2023-05-09", "close": 99.0, "volume": 944063.0}, {"date": "2023-05-10", "close": 97.75, "volume": 910339.0}, {"date": "2023-05-11", "close": 98.08, "volume": 1032435.0}, {"date": "2023-05-12", "close": 97.99, "volume": 1207719.0}, {"date": "2023-05-15", "close": 98.33, "volume": 897751.0}, {"date": "2023-05-16", "close": 96.66, "volume": 716548.0}, {"date": "2023-05-17", "close": 97.48, "volume": 841177.0}, {"date": "2023-05-18", "close": 97.5, "volume": 758994.0}, {"date": "2023-05-19", "close": 97.41, "volume": 740096.0}, {"date": "2023-05-22", "close": 98.27, "volume": 804940.0}, {"date": "2023-05-23", "close": 96.78, "volume": 830051.0}, {"date": "2023-05-24", "close": 94.7, "volume": 803048.0}, {"date": "2023-05-25", "close": 93.87, "volume": 1184159.0}, {"date": "2023-05-26", "close": 94.74, "volume": 1152233.0}, {"date": "2023-05-30", "close": 94.45, "volume": 1090341.0}, {"date": "2023-05-31", "close": 92.63, "volume": 1827436.0}, {"date": "2023-06-01", "close": 93.05, "volume": 1104498.0}, {"date": "2023-06-02", "close": 97.92, "volume": 1100084.0}, {"date": "2023-06-05", "close": 97.15, "volume": 1122762.0}, {"date": "2023-06-06", "close": 97.78, "volume": 725591.0}, {"date": "2023-06-07", "close": 100.12, "volume": 814970.0}, {"date": "2023-06-08", "close": 99.08, "volume": 805732.0}, {"date": "2023-06-09", "close": 99.05, "volume": 606806.0}, {"date": "2023-06-12", "close": 99.53, "volume": 922835.0}, {"date": "2023-06-13", "close": 102.13, "volume": 1287334.0}, {"date": "2023-06-14", "close": 101.66, "volume": 1065590.0}, {"date": "2023-06-15", "close": 102.24, "volume": 1509860.0}, {"date": "2023-06-16", "close": 103.64, "volume": 2175733.0}, {"date": "2023-06-20", "close": 101.87, "volume": 1052851.0}, {"date": "2023-06-21", "close": 103.42, "volume": 1154622.0}, {"date": "2023-06-22", "close": 102.84, "volume": 1265519.0}, {"date": "2023-06-23", "close": 102.32, "volume": 1486383.0}, {"date": "2023-06-26", "close": 103.56, "volume": 1381888.0}, {"date": "2023-06-27", "close": 105.9, "volume": 910127.0}, {"date": "2023-06-28", "close": 105.97, "volume": 740135.0}, {"date": "2023-06-29", "close": 108.01, "volume": 1109013.0}, {"date": "2023-06-30", "close": 109.67, "volume": 1222675.0}, {"date": "2023-07-03", "close": 109.35, "volume": 481423.0}, {"date": "2023-07-05", "close": 108.6, "volume": 959610.0}, {"date": "2023-07-06", "close": 108.24, "volume": 771452.0}, {"date": "2023-07-07", "close": 109.64, "volume": 747495.0}, {"date": "2023-07-10", "close": 111.35, "volume": 909967.0}, {"date": "2023-07-11", "close": 111.14, "volume": 1314164.0}, {"date": "2023-07-12", "close": 112.41, "volume": 1207583.0}, {"date": "2023-07-13", "close": 112.32, "volume": 991665.0}, {"date": "2023-07-14", "close": 111.93, "volume": 684591.0}, {"date": "2023-07-17", "close": 112.66, "volume": 606303.0}, {"date": "2023-07-18", "close": 113.4, "volume": 671118.0}, {"date": "2023-07-19", "close": 112.57, "volume": 966230.0}, {"date": "2023-07-20", "close": 112.77, "volume": 918655.0}, {"date": "2023-07-21", "close": 112.89, "volume": 991752.0}, {"date": "2023-07-24", "close": 113.25, "volume": 1132800.0}, {"date": "2023-07-25", "close": 113.59, "volume": 1197835.0}, {"date": "2023-07-26", "close": 113.04, "volume": 1107421.0}, {"date": "2023-07-27", "close": 117.42, "volume": 1963433.0}, {"date": "2023-07-28", "close": 118.58, "volume": 1336625.0}, {"date": "2023-07-31", "close": 118.44, "volume": 1176555.0}, {"date": "2023-08-01", "close": 119.19, "volume": 1176109.0}, {"date": "2023-08-02", "close": 117.5, "volume": 908967.0}, {"date": "2023-08-03", "close": 116.54, "volume": 969933.0}, {"date": "2023-08-04", "close": 114.7, "volume": 847937.0}, {"date": "2023-08-07", "close": 115.65, "volume": 592114.0}, {"date": "2023-08-08", "close": 114.75, "volume": 712858.0}, {"date": "2023-08-09", "close": 114.19, "volume": 678080.0}, {"date": "2023-08-10", "close": 113.87, "volume": 435811.0}, {"date": "2023-08-11", "close": 114.19, "volume": 503769.0}, {"date": "2023-08-14", "close": 114.13, "volume": 500239.0}, {"date": "2023-08-15", "close": 112.58, "volume": 714658.0}, {"date": "2023-08-16", "close": 111.84, "volume": 546904.0}, {"date": "2023-08-17", "close": 111.56, "volume": 684464.0}, {"date": "2023-08-18", "close": 111.35, "volume": 684366.0}, {"date": "2023-08-21", "close": 111.43, "volume": 389762.0}, {"date": "2023-08-22", "close": 110.88, "volume": 325981.0}, {"date": "2023-08-23", "close": 112.23, "volume": 309307.0}, {"date": "2023-08-24", "close": 111.02, "volume": 353801.0}, {"date": "2023-08-25", "close": 111.72, "volume": 283208.0}, {"date": "2023-08-28", "close": 112.23, "volume": 499592.0}, {"date": "2023-08-29", "close": 112.61, "volume": 840822.0}, {"date": "2023-08-30", "close": 113.24, "volume": 767146.0}, {"date": "2023-08-31", "close": 112.52, "volume": 630930.0}, {"date": "2023-09-01", "close": 113.49, "volume": 604445.0}, {"date": "2023-09-05", "close": 109.47, "volume": 790969.0}, {"date": "2023-09-06", "close": 109.96, "volume": 804999.0}, {"date": "2023-09-07", "close": 107.73, "volume": 912263.0}, {"date": "2023-09-08", "close": 106.57, "volume": 866007.0}, {"date": "2023-09-11", "close": 107.38, "volume": 637555.0}, {"date": "2023-09-12", "close": 107.42, "volume": 478914.0}, {"date": "2023-09-13", "close": 106.29, "volume": 563027.0}, {"date": "2023-09-14", "close": 107.99, "volume": 626338.0}, {"date": "2023-09-15", "close": 107.69, "volume": 2061251.0}, {"date": "2023-09-18", "close": 108.11, "volume": 567181.0}, {"date": "2023-09-19", "close": 108.07, "volume": 529506.0}, {"date": "2023-09-20", "close": 107.14, "volume": 692667.0}, {"date": "2023-09-21", "close": 105.67, "volume": 539313.0}, {"date": "2023-09-22", "close": 106.18, "volume": 539558.0}, {"date": "2023-09-25", "close": 107.42, "volume": 488203.0}, {"date": "2023-09-26", "close": 105.4, "volume": 714242.0}, {"date": "2023-09-27", "close": 106.83, "volume": 853970.0}, {"date": "2023-09-28", "close": 107.37, "volume": 544653.0}, {"date": "2023-09-29", "close": 106.27, "volume": 807747.0}, {"date": "2023-10-02", "close": 105.24, "volume": 770483.0}, {"date": "2023-10-03", "close": 104.5, "volume": 596633.0}, {"date": "2023-10-04", "close": 105.0, "volume": 697501.0}, {"date": "2023-10-05", "close": 102.1, "volume": 1094834.0}, {"date": "2023-10-06", "close": 102.93, "volume": 906724.0}, {"date": "2023-10-09", "close": 103.37, "volume": 806130.0}, {"date": "2023-10-10", "close": 104.94, "volume": 1207061.0}, {"date": "2023-10-11", "close": 105.74, "volume": 753444.0}, {"date": "2023-10-12", "close": 104.01, "volume": 432072.0}, {"date": "2023-10-13", "close": 102.57, "volume": 439721.0}, {"date": "2023-10-16", "close": 104.81, "volume": 916677.0}, {"date": "2023-10-17", "close": 105.6, "volume": 730490.0}, {"date": "2023-10-18", "close": 101.66, "volume": 494814.0}, {"date": "2023-10-19", "close": 100.08, "volume": 648615.0}, {"date": "2023-10-20", "close": 99.7, "volume": 764386.0}, {"date": "2023-10-23", "close": 98.74, "volume": 626395.0}, {"date": "2023-10-24", "close": 99.94, "volume": 1257499.0}, {"date": "2023-10-25", "close": 104.06, "volume": 1678632.0}, {"date": "2023-10-26", "close": 104.51, "volume": 1467838.0}, {"date": "2023-10-27", "close": 104.0, "volume": 1070700.0}, {"date": "2023-10-30", "close": 105.54, "volume": 930325.0}, {"date": "2023-10-31", "close": 106.02, "volume": 1420597.0}, {"date": "2023-11-01", "close": 105.8, "volume": 1086373.0}, {"date": "2023-11-02", "close": 109.35, "volume": 1931851.0}, {"date": "2023-11-03", "close": 111.29, "volume": 980904.0}, {"date": "2023-11-06", "close": 110.27, "volume": 956119.0}, {"date": "2023-11-07", "close": 109.8, "volume": 793357.0}, {"date": "2023-11-08", "close": 109.55, "volume": 914124.0}, {"date": "2023-11-09", "close": 111.36, "volume": 1183633.0}, {"date": "2023-11-10", "close": 112.53, "volume": 832291.0}, {"date": "2023-11-13", "close": 113.12, "volume": 813655.0}, {"date": "2023-11-14", "close": 115.54, "volume": 798743.0}, {"date": "2023-11-15", "close": 114.88, "volume": 1126578.0}, {"date": "2023-11-16", "close": 114.75, "volume": 941279.0}, {"date": "2023-11-17", "close": 115.51, "volume": 1260658.0}, {"date": "2023-11-20", "close": 115.62, "volume": 1046508.0}, {"date": "2023-11-21", "close": 116.05, "volume": 682108.0}, {"date": "2023-11-22", "close": 116.31, "volume": 742023.0}, {"date": "2023-11-24", "close": 117.06, "volume": 281105.0}, {"date": "2023-11-27", "close": 116.73, "volume": 668726.0}, {"date": "2023-11-28", "close": 115.09, "volume": 789530.0}, {"date": "2023-11-29", "close": 115.2, "volume": 1234481.0}, {"date": "2023-11-30", "close": 116.56, "volume": 1412560.0}, {"date": "2023-12-01", "close": 120.12, "volume": 1007134.0}, {"date": "2023-12-04", "close": 119.95, "volume": 966393.0}, {"date": "2023-12-05", "close": 118.86, "volume": 646014.0}, {"date": "2023-12-06", "close": 118.29, "volume": 1074172.0}, {"date": "2023-12-07", "close": 118.86, "volume": 844460.0}, {"date": "2023-12-08", "close": 118.4, "volume": 740796.0}, {"date": "2023-12-11", "close": 119.2, "volume": 722538.0}, {"date": "2023-12-12", "close": 119.9, "volume": 757893.0}, {"date": "2023-12-13", "close": 121.53, "volume": 772166.0}, {"date": "2023-12-14", "close": 121.8, "volume": 1456841.0}, {"date": "2023-12-15", "close": 122.08, "volume": 2101912.0}, {"date": "2023-12-18", "close": 122.67, "volume": 838109.0}, {"date": "2023-12-19", "close": 125.87, "volume": 1063304.0}, {"date": "2023-12-20", "close": 124.91, "volume": 1103813.0}, {"date": "2023-12-21", "close": 126.47, "volume": 609083.0}, {"date": "2023-12-22", "close": 126.61, "volume": 612995.0}, {"date": "2023-12-26", "close": 126.9, "volume": 538288.0}, {"date": "2023-12-27", "close": 127.14, "volume": 410633.0}, {"date": "2023-12-28", "close": 126.96, "volume": 382977.0}, {"date": "2023-12-29", "close": 126.9, "volume": 397041.0}, {"date": "2024-01-02", "close": 125.89, "volume": 692307.0}, {"date": "2024-01-03", "close": 124.68, "volume": 921325.0}, {"date": "2024-01-04", "close": 123.99, "volume": 756311.0}, {"date": "2024-01-05", "close": 125.49, "volume": 1463115.0}, {"date": "2024-01-08", "close": 126.41, "volume": 718827.0}, {"date": "2024-01-09", "close": 126.25, "volume": 974778.0}, {"date": "2024-01-10", "close": 126.24, "volume": 703664.0}, {"date": "2024-01-11", "close": 126.99, "volume": 1267340.0}, {"date": "2024-01-12", "close": 128.02, "volume": 694975.0}, {"date": "2024-01-16", "close": 128.16, "volume": 1329531.0}, {"date": "2024-01-17", "close": 125.82, "volume": 794562.0}, {"date": "2024-01-18", "close": 126.74, "volume": 915841.0}, {"date": "2024-01-19", "close": 128.01, "volume": 809476.0}, {"date": "2024-01-22", "close": 128.58, "volume": 683184.0}, {"date": "2024-01-23", "close": 129.03, "volume": 628563.0}, {"date": "2024-01-24", "close": 129.5, "volume": 860041.0}, {"date": "2024-01-25", "close": 129.82, "volume": 1135992.0}, {"date": "2024-01-26", "close": 129.98, "volume": 660190.0}, {"date": "2024-01-29", "close": 131.2, "volume": 1093912.0}, {"date": "2024-01-30", "close": 132.69, "volume": 1267108.0}, {"date": "2024-01-31", "close": 131.57, "volume": 1217686.0}, {"date": "2024-02-01", "close": 133.4, "volume": 808920.0}, {"date": "2024-02-02", "close": 134.26, "volume": 1040094.0}, {"date": "2024-02-05", "close": 133.9, "volume": 1189180.0}, {"date": "2024-02-06", "close": 134.74, "volume": 1031559.0}, {"date": "2024-02-07", "close": 136.5, "volume": 1444822.0}, {"date": "2024-02-08", "close": 136.73, "volume": 1352500.0}, {"date": "2024-02-09", "close": 136.68, "volume": 1296031.0}, {"date": "2024-02-12", "close": 137.07, "volume": 1758511.0}, {"date": "2024-02-13", "close": 136.4, "volume": 1685728.0}, {"date": "2024-02-14", "close": 135.09, "volume": 1975286.0}, {"date": "2024-02-15", "close": 133.96, "volume": 2022765.0}, {"date": "2024-02-16", "close": 134.28, "volume": 1696679.0}, {"date": "2024-02-20", "close": 134.4, "volume": 1208289.0}, {"date": "2024-02-21", "close": 136.06, "volume": 958111.0}, {"date": "2024-02-22", "close": 137.82, "volume": 1216187.0}, {"date": "2024-02-23", "close": 138.29, "volume": 1524421.0}, {"date": "2024-02-26", "close": 137.68, "volume": 904938.0}, {"date": "2024-02-27", "close": 137.7, "volume": 1007812.0}, {"date": "2024-02-28", "close": 139.49, "volume": 1073736.0}, {"date": "2024-02-29", "close": 141.29, "volume": 1320806.0}, {"date": "2024-03-01", "close": 142.08, "volume": 965007.0}, {"date": "2024-03-04", "close": 142.07, "volume": 509879.0}, {"date": "2024-03-05", "close": 141.3, "volume": 715874.0}, {"date": "2024-03-06", "close": 141.38, "volume": 740975.0}, {"date": "2024-03-07", "close": 141.99, "volume": 656555.0}, {"date": "2024-03-08", "close": 142.52, "volume": 595908.0}, {"date": "2024-03-11", "close": 141.0, "volume": 1174344.0}, {"date": "2024-03-12", "close": 143.08, "volume": 1121726.0}, {"date": "2024-03-13", "close": 142.31, "volume": 828499.0}, {"date": "2024-03-14", "close": 140.85, "volume": 995461.0}, {"date": "2024-03-15", "close": 139.82, "volume": 1631067.0}, {"date": "2024-03-18", "close": 141.55, "volume": 1144127.0}, {"date": "2024-03-19", "close": 142.12, "volume": 783821.0}, {"date": "2024-03-20", "close": 142.86, "volume": 657271.0}, {"date": "2024-03-21", "close": 144.86, "volume": 776542.0}, {"date": "2024-03-22", "close": 143.78, "volume": 453879.0}, {"date": "2024-03-25", "close": 142.83, "volume": 545106.0}, {"date": "2024-03-26", "close": 143.91, "volume": 582049.0}, {"date": "2024-03-27", "close": 145.87, "volume": 582175.0}, {"date": "2024-03-28", "close": 145.68, "volume": 728192.0}, {"date": "2024-04-01", "close": 144.86, "volume": 584979.0}, {"date": "2024-04-02", "close": 145.93, "volume": 1043484.0}, {"date": "2024-04-03", "close": 148.2, "volume": 1036552.0}, {"date": "2024-04-04", "close": 147.34, "volume": 940207.0}, {"date": "2024-04-05", "close": 150.5, "volume": 1126085.0}, {"date": "2024-04-08", "close": 149.46, "volume": 1002870.0}, {"date": "2024-04-09", "close": 147.86, "volume": 816676.0}, {"date": "2024-04-10", "close": 147.54, "volume": 1512574.0}, {"date": "2024-04-11", "close": 147.71, "volume": 1262535.0}, {"date": "2024-04-12", "close": 146.18, "volume": 847966.0}, {"date": "2024-04-15", "close": 145.24, "volume": 763627.0}, {"date": "2024-04-16", "close": 145.46, "volume": 661084.0}, {"date": "2024-04-17", "close": 144.55, "volume": 1060483.0}, {"date": "2024-04-18", "close": 144.27, "volume": 900533.0}, {"date": "2024-04-19", "close": 144.17, "volume": 1220608.0}, {"date": "2024-04-22", "close": 145.69, "volume": 1057678.0}, {"date": "2024-04-23", "close": 148.48, "volume": 1090268.0}, {"date": "2024-04-24", "close": 163.38, "volume": 3772610.0}, {"date": "2024-04-25", "close": 163.18, "volume": 1864421.0}, {"date": "2024-04-26", "close": 164.36, "volume": 1343033.0}, {"date": "2024-04-29", "close": 163.23, "volume": 1633696.0}, {"date": "2024-04-30", "close": 161.08, "volume": 1558076.0}, {"date": "2024-05-01", "close": 160.54, "volume": 1017427.0}, {"date": "2024-05-02", "close": 161.88, "volume": 961930.0}, {"date": "2024-05-03", "close": 162.21, "volume": 819696.0}, {"date": "2024-05-06", "close": 163.02, "volume": 1410488.0}, {"date": "2024-05-07", "close": 164.59, "volume": 1149765.0}, {"date": "2024-05-08", "close": 165.56, "volume": 1047596.0}, {"date": "2024-05-09", "close": 167.33, "volume": 896752.0}, {"date": "2024-05-10", "close": 168.34, "volume": 981928.0}, {"date": "2024-05-13", "close": 164.9, "volume": 907173.0}, {"date": "2024-05-14", "close": 165.15, "volume": 987541.0}, {"date": "2024-05-15", "close": 168.99, "volume": 1170170.0}, {"date": "2024-05-16", "close": 166.66, "volume": 863137.0}, {"date": "2024-05-17", "close": 168.32, "volume": 1322059.0}, {"date": "2024-05-20", "close": 170.65, "volume": 923064.0}, {"date": "2024-05-21", "close": 170.05, "volume": 1578414.0}, {"date": "2024-05-22", "close": 169.6, "volume": 720446.0}, {"date": "2024-05-23", "close": 169.48, "volume": 1087097.0}, {"date": "2024-05-24", "close": 169.7, "volume": 948293.0}, {"date": "2024-05-28", "close": 168.72, "volume": 906155.0}, {"date": "2024-05-29", "close": 167.49, "volume": 2100254.0}, {"date": "2024-05-30", "close": 169.04, "volume": 1122346.0}, {"date": "2024-05-31", "close": 169.23, "volume": 1967409.0}, {"date": "2024-06-03", "close": 165.72, "volume": 1060746.0}, {"date": "2024-06-04", "close": 164.79, "volume": 846004.0}, {"date": "2024-06-05", "close": 165.72, "volume": 665978.0}, {"date": "2024-06-06", "close": 164.0, "volume": 768195.0}, {"date": "2024-06-07", "close": 163.17, "volume": 906391.0}, {"date": "2024-06-10", "close": 163.74, "volume": 1357025.0}, {"date": "2024-06-11", "close": 162.83, "volume": 939425.0}, {"date": "2024-06-12", "close": 165.17, "volume": 580466.0}, {"date": "2024-06-13", "close": 163.43, "volume": 537608.0}, {"date": "2024-06-14", "close": 160.32, "volume": 659282.0}, {"date": "2024-06-17", "close": 161.61, "volume": 912492.0}, {"date": "2024-06-18", "close": 163.05, "volume": 870807.0}, {"date": "2024-06-20", "close": 161.6, "volume": 897495.0}, {"date": "2024-06-21", "close": 161.03, "volume": 1589161.0}, {"date": "2024-06-24", "close": 162.01, "volume": 1028859.0}, {"date": "2024-06-25", "close": 160.48, "volume": 726349.0}, {"date": "2024-06-26", "close": 159.35, "volume": 662996.0}, {"date": "2024-06-27", "close": 158.74, "volume": 1334062.0}, {"date": "2024-06-28", "close": 158.05, "volume": 2200912.0}, {"date": "2024-07-01", "close": 155.55, "volume": 1313329.0}, {"date": "2024-07-02", "close": 155.48, "volume": 1872036.0}, {"date": "2024-07-03", "close": 158.0, "volume": 797139.0}, {"date": "2024-07-05", "close": 156.5, "volume": 631314.0}, {"date": "2024-07-08", "close": 156.72, "volume": 975590.0}, {"date": "2024-07-09", "close": 157.24, "volume": 1169362.0}, {"date": "2024-07-10", "close": 160.57, "volume": 965896.0}, {"date": "2024-07-11", "close": 162.57, "volume": 835985.0}, {"date": "2024-07-12", "close": 162.87, "volume": 865262.0}, {"date": "2024-07-15", "close": 164.16, "volume": 1247199.0}, {"date": "2024-07-16", "close": 168.64, "volume": 1318133.0}, {"date": "2024-07-17", "close": 166.92, "volume": 1880074.0}, {"date": "2024-07-18", "close": 166.1, "volume": 983167.0}, {"date": "2024-07-19", "close": 165.19, "volume": 1185517.0}, {"date": "2024-07-22", "close": 169.16, "volume": 1075339.0}, {"date": "2024-07-23", "close": 168.11, "volume": 1261251.0}, {"date": "2024-07-24", "close": 157.28, "volume": 2206523.0}, {"date": "2024-07-25", "close": 159.13, "volume": 1424829.0}, {"date": "2024-07-26", "close": 159.69, "volume": 1061406.0}, {"date": "2024-07-29", "close": 159.96, "volume": 1102438.0}, {"date": "2024-07-30", "close": 159.38, "volume": 1047533.0}, {"date": "2024-07-31", "close": 161.15, "volume": 956825.0}, {"date": "2024-08-01", "close": 156.71, "volume": 1084592.0}, {"date": "2024-08-02", "close": 153.14, "volume": 1464847.0}, {"date": "2024-08-05", "close": 150.01, "volume": 1358870.0}, {"date": "2024-08-06", "close": 151.54, "volume": 1508636.0}, {"date": "2024-08-07", "close": 153.19, "volume": 1617731.0}, {"date": "2024-08-08", "close": 155.03, "volume": 2963842.0}, {"date": "2024-08-09", "close": 155.07, "volume": 952751.0}, {"date": "2024-08-12", "close": 155.41, "volume": 1780465.0}, {"date": "2024-08-13", "close": 156.25, "volume": 1241689.0}, {"date": "2024-08-14", "close": 156.08, "volume": 856863.0}, {"date": "2024-08-15", "close": 158.28, "volume": 1680050.0}, {"date": "2024-08-16", "close": 159.31, "volume": 1268218.0}, {"date": "2024-08-19", "close": 160.97, "volume": 683705.0}, {"date": "2024-08-20", "close": 160.13, "volume": 1068368.0}, {"date": "2024-08-21", "close": 161.46, "volume": 486173.0}, {"date": "2024-08-22", "close": 163.23, "volume": 2214520.0}, {"date": "2024-08-23", "close": 166.32, "volume": 683002.0}, {"date": "2024-08-26", "close": 165.23, "volume": 1866319.0}, {"date": "2024-08-27", "close": 164.81, "volume": 675952.0}, {"date": "2024-08-28", "close": 165.53, "volume": 500705.0}, {"date": "2024-08-29", "close": 167.87, "volume": 1055023.0}, {"date": "2024-08-30", "close": 169.57, "volume": 891811.0}, {"date": "2024-09-03", "close": 164.12, "volume": 817558.0}, {"date": "2024-09-04", "close": 164.04, "volume": 871953.0}, {"date": "2024-09-05", "close": 163.55, "volume": 639808.0}, {"date": "2024-09-06", "close": 160.87, "volume": 746945.0}, {"date": "2024-09-09", "close": 162.72, "volume": 991100.0}, {"date": "2024-09-10", "close": 163.98, "volume": 839739.0}, {"date": "2024-09-11", "close": 164.79, "volume": 730388.0}, {"date": "2024-09-12", "close": 167.73, "volume": 863807.0}, {"date": "2024-09-13", "close": 168.98, "volume": 1002083.0}, {"date": "2024-09-16", "close": 170.19, "volume": 1513867.0}, {"date": "2024-09-17", "close": 174.13, "volume": 1341065.0}, {"date": "2024-09-18", "close": 173.72, "volume": 1553520.0}, {"date": "2024-09-19", "close": 178.24, "volume": 1155063.0}, {"date": "2024-09-20", "close": 179.22, "volume": 1828009.0}, {"date": "2024-09-23", "close": 179.32, "volume": 990218.0}, {"date": "2024-09-24", "close": 180.62, "volume": 1138077.0}, {"date": "2024-09-25", "close": 181.86, "volume": 1092712.0}, {"date": "2024-09-26", "close": 182.27, "volume": 1074190.0}, {"date": "2024-09-27", "close": 182.27, "volume": 1229970.0}, {"date": "2024-09-30", "close": 181.77, "volume": 1359404.0}, {"date": "2024-10-01", "close": 181.45, "volume": 745093.0}, {"date": "2024-10-02", "close": 181.22, "volume": 551657.0}, {"date": "2024-10-03", "close": 180.35, "volume": 475948.0}, {"date": "2024-10-04", "close": 183.3, "volume": 610607.0}, {"date": "2024-10-07", "close": 182.05, "volume": 738811.0}, {"date": "2024-10-08", "close": 181.99, "volume": 899969.0}, {"date": "2024-10-09", "close": 184.22, "volume": 1265849.0}, {"date": "2024-10-10", "close": 184.01, "volume": 999438.0}, {"date": "2024-10-11", "close": 187.95, "volume": 705689.0}, {"date": "2024-10-14", "close": 188.37, "volume": 621497.0}, {"date": "2024-10-15", "close": 187.25, "volume": 846799.0}, {"date": "2024-10-16", "close": 189.77, "volume": 521191.0}, {"date": "2024-10-17", "close": 189.99, "volume": 674638.0}, {"date": "2024-10-18", "close": 191.15, "volume": 733847.0}, {"date": "2024-10-21", "close": 189.97, "volume": 1037031.0}, {"date": "2024-10-22", "close": 189.71, "volume": 899377.0}, {"date": "2024-10-23", "close": 187.34, "volume": 1910836.0}, {"date": "2024-10-24", "close": 189.08, "volume": 1397203.0}, {"date": "2024-10-25", "close": 188.76, "volume": 1147096.0}, {"date": "2024-10-28", "close": 190.85, "volume": 916111.0}, {"date": "2024-10-29", "close": 190.09, "volume": 1035393.0}, {"date": "2024-10-30", "close": 189.33, "volume": 884229.0}, {"date": "2024-10-31", "close": 187.98, "volume": 896562.0}, {"date": "2024-11-01", "close": 186.84, "volume": 771052.0}, {"date": "2024-11-04", "close": 188.8, "volume": 681058.0}, {"date": "2024-11-05", "close": 192.7, "volume": 1212313.0}, {"date": "2024-11-06", "close": 200.4, "volume": 1462964.0}, {"date": "2024-11-07", "close": 198.72, "volume": 689470.0}, {"date": "2024-11-08", "close": 200.69, "volume": 746298.0}, {"date": "2024-11-11", "close": 201.17, "volume": 736732.0}, {"date": "2024-11-12", "close": 199.28, "volume": 650629.0}, {"date": "2024-11-13", "close": 198.84, "volume": 876743.0}, {"date": "2024-11-14", "close": 196.71, "volume": 716813.0}, {"date": "2024-11-15", "close": 195.17, "volume": 945432.0}, {"date": "2024-11-18", "close": 195.46, "volume": 661078.0}, {"date": "2024-11-19", "close": 196.12, "volume": 614097.0}, {"date": "2024-11-20", "close": 194.43, "volume": 877283.0}, {"date": "2024-11-21", "close": 198.03, "volume": 693291.0}, {"date": "2024-11-22", "close": 199.15, "volume": 519089.0}, {"date": "2024-11-25", "close": 199.28, "volume": 1113996.0}, {"date": "2024-11-26", "close": 201.71, "volume": 733692.0}, {"date": "2024-11-27", "close": 200.04, "volume": 606264.0}, {"date": "2024-11-29", "close": 200.62, "volume": 720997.0}, {"date": "2024-12-02", "close": 199.78, "volume": 721617.0}, {"date": "2024-12-03", "close": 200.35, "volume": 1734580.0}, {"date": "2024-12-04", "close": 202.7, "volume": 897360.0}, {"date": "2024-12-05", "close": 202.93, "volume": 1156345.0}, {"date": "2024-12-06", "close": 205.41, "volume": 1990143.0}, {"date": "2024-12-09", "close": 202.69, "volume": 3422180.0}, {"date": "2024-12-10", "close": 202.87, "volume": 1285316.0}, {"date": "2024-12-11", "close": 203.85, "volume": 1123207.0}, {"date": "2024-12-12", "close": 201.97, "volume": 1210087.0}, {"date": "2024-12-13", "close": 199.68, "volume": 840057.0}, {"date": "2024-12-16", "close": 202.3, "volume": 1288994.0}, {"date": "2024-12-17", "close": 198.19, "volume": 1187184.0}, {"date": "2024-12-18", "close": 190.27, "volume": 1404499.0}, {"date": "2024-12-19", "close": 189.56, "volume": 1157604.0}, {"date": "2024-12-20", "close": 193.03, "volume": 4334889.0}, {"date": "2024-12-23", "close": 191.45, "volume": 785202.0}, {"date": "2024-12-24", "close": 194.16, "volume": 321609.0}, {"date": "2024-12-26", "close": 193.86, "volume": 595624.0}, {"date": "2024-12-27", "close": 192.0, "volume": 664865.0}, {"date": "2024-12-30", "close": 190.95, "volume": 673992.0}, {"date": "2024-12-31", "close": 189.59, "volume": 559441.0}, {"date": "2025-01-02", "close": 188.97, "volume": 1059355.0}, {"date": "2025-01-03", "close": 190.45, "volume": 822177.0}, {"date": "2025-01-06", "close": 192.23, "volume": 976059.0}, {"date": "2025-01-07", "close": 189.14, "volume": 1062246.0}, {"date": "2025-01-08", "close": 191.27, "volume": 946719.0}, {"date": "2025-01-10", "close": 188.87, "volume": 761349.0}, {"date": "2025-01-13", "close": 191.84, "volume": 992509.0}, {"date": "2025-01-14", "close": 198.1, "volume": 1258664.0}, {"date": "2025-01-15", "close": 200.29, "volume": 1221588.0}, {"date": "2025-01-16", "close": 199.35, "volume": 939750.0}, {"date": "2025-01-17", "close": 201.69, "volume": 944684.0}, {"date": "2025-01-21", "close": 205.65, "volume": 927049.0}, {"date": "2025-01-22", "close": 206.98, "volume": 917068.0}, {"date": "2025-01-23", "close": 208.99, "volume": 606026.0}, {"date": "2025-01-24", "close": 208.86, "volume": 536041.0}, {"date": "2025-01-27", "close": 204.33, "volume": 1035563.0}, {"date": "2025-01-28", "close": 205.06, "volume": 724437.0}, {"date": "2025-01-29", "close": 206.81, "volume": 760192.0}, {"date": "2025-01-30", "close": 209.86, "volume": 547270.0}, {"date": "2025-01-31", "close": 207.92, "volume": 783739.0}, {"date": "2025-02-03", "close": 204.64, "volume": 911973.0}, {"date": "2025-02-04", "close": 206.09, "volume": 1030018.0}, {"date": "2025-02-05", "close": 207.24, "volume": 691239.0}, {"date": "2025-02-06", "close": 207.49, "volume": 762108.0}, {"date": "2025-02-07", "close": 206.8, "volume": 523851.0}, {"date": "2025-02-10", "close": 208.37, "volume": 1140291.0}, {"date": "2025-02-11", "close": 208.12, "volume": 1431417.0}, {"date": "2025-02-12", "close": 189.27, "volume": 4113514.0}, {"date": "2025-02-13", "close": 196.48, "volume": 1879439.0}, {"date": "2025-02-14", "close": 188.19, "volume": 1949404.0}, {"date": "2025-02-18", "close": 188.28, "volume": 1303295.0}, {"date": "2025-02-19", "close": 193.32, "volume": 1591734.0}, {"date": "2025-02-20", "close": 192.11, "volume": 1153590.0}, {"date": "2025-02-21", "close": 184.63, "volume": 1381625.0}, {"date": "2025-02-24", "close": 182.0, "volume": 2036281.0}, {"date": "2025-02-25", "close": 182.05, "volume": 1829185.0}, {"date": "2025-02-26", "close": 183.0, "volume": 1490704.0}, {"date": "2025-02-27", "close": 181.19, "volume": 1130390.0}, {"date": "2025-02-28", "close": 185.36, "volume": 1676353.0}, {"date": "2025-03-03", "close": 181.65, "volume": 1341894.0}, {"date": "2025-03-04", "close": 177.65, "volume": 1501036.0}, {"date": "2025-03-05", "close": 179.89, "volume": 1188803.0}, {"date": "2025-03-06", "close": 177.59, "volume": 1020185.0}, {"date": "2025-03-07", "close": 179.29, "volume": 1285279.0}, {"date": "2025-03-10", "close": 175.5, "volume": 1488924.0}, {"date": "2025-03-11", "close": 175.92, "volume": 1413805.0}, {"date": "2025-03-12", "close": 176.0, "volume": 802384.0}, {"date": "2025-03-13", "close": 176.25, "volume": 1175896.0}, {"date": "2025-03-14", "close": 178.69, "volume": 1059108.0}, {"date": "2025-03-17", "close": 181.87, "volume": 923348.0}, {"date": "2025-03-18", "close": 181.75, "volume": 1145869.0}, {"date": "2025-03-19", "close": 185.6, "volume": 844984.0}, {"date": "2025-03-20", "close": 185.41, "volume": 765051.0}, {"date": "2025-03-21", "close": 184.78, "volume": 2909082.0}, {"date": "2025-03-24", "close": 188.86, "volume": 846327.0}, {"date": "2025-03-25", "close": 189.6, "volume": 758800.0}, {"date": "2025-03-26", "close": 187.69, "volume": 540070.0}, {"date": "2025-03-27", "close": 186.92, "volume": 653264.0}, {"date": "2025-03-28", "close": 181.79, "volume": 1276655.0}, {"date": "2025-03-31", "close": 181.35, "volume": 1483998.0}, {"date": "2025-04-01", "close": 183.66, "volume": 758288.0}, {"date": "2025-04-02", "close": 185.91, "volume": 727139.0}, {"date": "2025-04-03", "close": 173.58, "volume": 1217569.0}, {"date": "2025-04-04", "close": 160.95, "volume": 1372367.0}, {"date": "2025-04-07", "close": 161.42, "volume": 1779366.0}, {"date": "2025-04-08", "close": 160.22, "volume": 878705.0}, {"date": "2025-04-09", "close": 175.82, "volume": 1641250.0}, {"date": "2025-04-10", "close": 168.67, "volume": 1383882.0}, {"date": "2025-04-11", "close": 171.75, "volume": 862928.0}, {"date": "2025-04-14", "close": 173.28, "volume": 694766.0}, {"date": "2025-04-15", "close": 172.59, "volume": 605863.0}, {"date": "2025-04-16", "close": 169.71, "volume": 761155.0}, {"date": "2025-04-17", "close": 170.93, "volume": 927510.0}, {"date": "2025-04-21", "close": 167.06, "volume": 914092.0}, {"date": "2025-04-22", "close": 171.76, "volume": 894293.0}, {"date": "2025-04-23", "close": 181.97, "volume": 2173794.0}, {"date": "2025-04-24", "close": 185.38, "volume": 1365431.0}, {"date": "2025-04-25", "close": 184.03, "volume": 595473.0}, {"date": "2025-04-28", "close": 183.23, "volume": 830271.0}, {"date": "2025-04-29", "close": 184.36, "volume": 816690.0}, {"date": "2025-04-30", "close": 184.74, "volume": 1168277.0}, {"date": "2025-05-01", "close": 186.92, "volume": 864575.0}, {"date": "2025-05-02", "close": 191.39, "volume": 663541.0}, {"date": "2025-05-05", "close": 190.79, "volume": 471134.0}, {"date": "2025-05-06", "close": 189.19, "volume": 1047698.0}, {"date": "2025-05-07", "close": 189.7, "volume": 589205.0}, {"date": "2025-05-08", "close": 191.75, "volume": 635063.0}, {"date": "2025-05-09", "close": 192.62, "volume": 435071.0}, {"date": "2025-05-12", "close": 200.99, "volume": 1088216.0}, {"date": "2025-05-13", "close": 203.85, "volume": 828151.0}, {"date": "2025-05-14", "close": 203.78, "volume": 1101171.0}, {"date": "2025-05-15", "close": 204.24, "volume": 859160.0}, {"date": "2025-05-16", "close": 205.69, "volume": 982883.0}, {"date": "2025-05-19", "close": 207.16, "volume": 602994.0}, {"date": "2025-05-20", "close": 204.75, "volume": 1406877.0}, {"date": "2025-05-21", "close": 200.81, "volume": 1009075.0}, {"date": "2025-05-22", "close": 200.19, "volume": 636250.0}, {"date": "2025-05-23", "close": 199.32, "volume": 626363.0}, {"date": "2025-05-27", "close": 203.22, "volume": 633034.0}, {"date": "2025-05-28", "close": 201.33, "volume": 902485.0}, {"date": "2025-05-29", "close": 201.45, "volume": 645272.0}, {"date": "2025-05-30", "close": 202.32, "volume": 1785666.0}, {"date": "2025-06-02", "close": 201.73, "volume": 797042.0}, {"date": "2025-06-03", "close": 203.58, "volume": 896567.0}, {"date": "2025-06-04", "close": 203.94, "volume": 596791.0}, {"date": "2025-06-05", "close": 204.17, "volume": 677245.0}, {"date": "2025-06-06", "close": 206.23, "volume": 768709.0}, {"date": "2025-06-09", "close": 205.37, "volume": 594417.0}, {"date": "2025-06-10", "close": 204.52, "volume": 646921.0}, {"date": "2025-06-11", "close": 204.09, "volume": 688908.0}, {"date": "2025-06-12", "close": 203.86, "volume": 631594.0}, {"date": "2025-06-13", "close": 201.7, "volume": 589340.0}, {"date": "2025-06-16", "close": 203.5, "volume": 645237.0}, {"date": "2025-06-17", "close": 200.93, "volume": 740660.0}, {"date": "2025-06-18", "close": 200.81, "volume": 760544.0}, {"date": "2025-06-20", "close": 199.98, "volume": 2732152.0}, {"date": "2025-06-23", "close": 202.19, "volume": 788992.0}, {"date": "2025-06-24", "close": 205.87, "volume": 810755.0}, {"date": "2025-06-25", "close": 203.77, "volume": 927111.0}, {"date": "2025-06-26", "close": 206.29, "volume": 1055336.0}, {"date": "2025-06-27", "close": 207.69, "volume": 1171984.0}, {"date": "2025-06-30", "close": 209.35, "volume": 1255319.0}, {"date": "2025-07-01", "close": 209.34, "volume": 1121114.0}, {"date": "2025-07-02", "close": 213.88, "volume": 1244592.0}, {"date": "2025-07-03", "close": 214.37, "volume": 576996.0}, {"date": "2025-07-07", "close": 213.1, "volume": 931369.0}, {"date": "2025-07-08", "close": 211.78, "volume": 1269090.0}, {"date": "2025-07-09", "close": 213.05, "volume": 648412.0}, {"date": "2025-07-10", "close": 213.75, "volume": 772598.0}, {"date": "2025-07-11", "close": 213.66, "volume": 646779.0}, {"date": "2025-07-14", "close": 212.97, "volume": 592548.0}, {"date": "2025-07-15", "close": 210.61, "volume": 750352.0}, {"date": "2025-07-16", "close": 211.54, "volume": 979932.0}, {"date": "2025-07-17", "close": 212.7, "volume": 832697.0}, {"date": "2025-07-18", "close": 211.91, "volume": 813745.0}, {"date": "2025-07-21", "close": 209.88, "volume": 721603.0}, {"date": "2025-07-22", "close": 211.89, "volume": 1042986.0}, {"date": "2025-07-23", "close": 214.38, "volume": 1194212.0}, {"date": "2025-07-24", "close": 200.7, "volume": 2333853.0}, {"date": "2025-07-25", "close": 197.21, "volume": 1993903.0}, {"date": "2025-07-28", "close": 197.01, "volume": 1354829.0}, {"date": "2025-07-29", "close": 192.78, "volume": 2432481.0}, {"date": "2025-07-30", "close": 190.64, "volume": 2763070.0}, {"date": "2025-07-31", "close": 192.05, "volume": 1941490.0}, {"date": "2025-08-01", "close": 186.89, "volume": 1235416.0}, {"date": "2025-08-04", "close": 186.99, "volume": 1468624.0}, {"date": "2025-08-05", "close": 188.89, "volume": 1863631.0}, {"date": "2025-08-06", "close": 188.35, "volume": 1263908.0}, {"date": "2025-08-07", "close": 187.91, "volume": 1260495.0}, {"date": "2025-08-08", "close": 191.42, "volume": 1777665.0}, {"date": "2025-08-11", "close": 191.91, "volume": 1475723.0}, {"date": "2025-08-12", "close": 192.91, "volume": 891055.0}, {"date": "2025-08-13", "close": 194.4, "volume": 1063041.0}, {"date": "2025-08-14", "close": 190.97, "volume": 842845.0}, {"date": "2025-08-15", "close": 189.16, "volume": 763130.0}, {"date": "2025-08-18", "close": 189.81, "volume": 927248.0}, {"date": "2025-08-19", "close": 192.68, "volume": 730874.0}, {"date": "2025-08-20", "close": 192.85, "volume": 811543.0}, {"date": "2025-08-21", "close": 191.41, "volume": 557889.0}, {"date": "2025-08-22", "close": 195.74, "volume": 853079.0}, {"date": "2025-08-25", "close": 193.31, "volume": 672438.0}, {"date": "2025-08-26", "close": 195.34, "volume": 1188394.0}, {"date": "2025-08-27", "close": 195.32, "volume": 872628.0}, {"date": "2025-08-28", "close": 195.18, "volume": 876502.0}, {"date": "2025-08-29", "close": 193.5, "volume": 877407.0}, {"date": "2025-09-02", "close": 192.62, "volume": 812858.0}, {"date": "2025-09-03", "close": 191.25, "volume": 686978.0}, {"date": "2025-09-04", "close": 193.78, "volume": 1403660.0}, {"date": "2025-09-05", "close": 193.18, "volume": 1355924.0}, {"date": "2025-09-08", "close": 190.93, "volume": 1339908.0}, {"date": "2025-09-09", "close": 190.06, "volume": 1230164.0}, {"date": "2025-09-10", "close": 189.59, "volume": 878926.0}, {"date": "2025-09-11", "close": 192.18, "volume": 1463665.0}, {"date": "2025-09-12", "close": 188.82, "volume": 821478.0}, {"date": "2025-09-15", "close": 188.34, "volume": 757106.0}, {"date": "2025-09-16", "close": 187.65, "volume": 1083203.0}, {"date": "2025-09-17", "close": 185.65, "volume": 1209765.0}, {"date": "2025-09-18", "close": 190.37, "volume": 1004303.0}, {"date": "2025-09-19", "close": 188.7, "volume": 1284617.0}, {"date": "2025-09-22", "close": 197.96, "volume": 2312458.0}, {"date": "2025-09-23", "close": 194.51, "volume": 1214197.0}, {"date": "2025-09-24", "close": 192.31, "volume": 961997.0}, {"date": "2025-09-25", "close": 194.52, "volume": 936382.0}, {"date": "2025-09-26", "close": 196.67, "volume": 963041.0}, {"date": "2025-09-29", "close": 197.58, "volume": 1022392.0}, {"date": "2025-09-30", "close": 200.47, "volume": 1277688.0}, {"date": "2025-10-01", "close": 198.56, "volume": 897243.0}, {"date": "2025-10-02", "close": 197.87, "volume": 1444595.0}, {"date": "2025-10-03", "close": 200.08, "volume": 714861.0}, {"date": "2025-10-06", "close": 201.28, "volume": 1066992.0}, {"date": "2025-10-07", "close": 197.8, "volume": 690537.0}, {"date": "2025-10-08", "close": 199.47, "volume": 665151.0}, {"date": "2025-10-09", "close": 195.62, "volume": 747770.0}, {"date": "2025-10-10", "close": 191.03, "volume": 1057872.0}, {"date": "2025-10-13", "close": 193.54, "volume": 652206.0}, {"date": "2025-10-14", "close": 196.0, "volume": 566120.0}, {"date": "2025-10-15", "close": 197.13, "volume": 768351.0}, {"date": "2025-10-16", "close": 193.61, "volume": 688914.0}, {"date": "2025-10-17", "close": 194.15, "volume": 819945.0}, {"date": "2025-10-20", "close": 196.12, "volume": 720988.0}, {"date": "2025-10-21", "close": 198.0, "volume": 755237.0}, {"date": "2025-10-22", "close": 193.43, "volume": 1758610.0}, {"date": "2025-10-23", "close": 196.95, "volume": 881709.0}, {"date": "2025-10-24", "close": 197.63, "volume": 736621.0}, {"date": "2025-10-27", "close": 200.34, "volume": 998565.0}, {"date": "2025-10-28", "close": 197.99, "volume": 719207.0}, {"date": "2025-10-29", "close": 201.55, "volume": 1225344.0}, {"date": "2025-10-30", "close": 203.14, "volume": 1039275.0}, {"date": "2025-10-31", "close": 204.44, "volume": 1051481.0}, {"date": "2025-11-03", "close": 204.92, "volume": 1246926.0}, {"date": "2025-11-04", "close": 204.46, "volume": 1076898.0}, {"date": "2025-11-05", "close": 206.02, "volume": 825086.0}, {"date": "2025-11-06", "close": 203.77, "volume": 920390.0}, {"date": "2025-11-07", "close": 206.31, "volume": 957782.0}, {"date": "2025-11-10", "close": 210.0, "volume": 1273432.0}, {"date": "2025-11-11", "close": 207.94, "volume": 1041673.0}, {"date": "2025-11-12", "close": 209.65, "volume": 642894.0}, {"date": "2025-11-13", "close": 204.27, "volume": 1121176.0}, {"date": "2025-11-14", "close": 203.92, "volume": 646610.0}, {"date": "2025-11-17", "close": 199.58, "volume": 1395475.0}, {"date": "2025-11-18", "close": 197.61, "volume": 951674.0}, {"date": "2025-11-19", "close": 197.92, "volume": 676984.0}, {"date": "2025-11-20", "close": 196.14, "volume": 531181.0}, {"date": "2025-11-21", "close": 200.22, "volume": 1127355.0}, {"date": "2025-11-24", "close": 200.01, "volume": 1271194.0}, {"date": "2025-11-25", "close": 206.08, "volume": 758379.0}, {"date": "2025-11-26", "close": 207.75, "volume": 680322.0}, {"date": "2025-11-28", "close": 208.55, "volume": 364449.0}, {"date": "2025-12-01", "close": 208.65, "volume": 982208.0}, {"date": "2025-12-02", "close": 208.38, "volume": 779413.0}, {"date": "2025-12-03", "close": 213.45, "volume": 915335.0}, {"date": "2025-12-04", "close": 214.04, "volume": 589197.0}, {"date": "2025-12-05", "close": 214.95, "volume": 523003.0}, {"date": "2025-12-08", "close": 212.2, "volume": 765482.0}, {"date": "2025-12-09", "close": 209.62, "volume": 610111.0}, {"date": "2025-12-10", "close": 215.58, "volume": 495291.0}, {"date": "2025-12-11", "close": 217.77, "volume": 669914.0}, {"date": "2025-12-12", "close": 214.41, "volume": 834802.0}, {"date": "2025-12-15", "close": 215.38, "volume": 1116408.0}, {"date": "2025-12-16", "close": 213.73, "volume": 886361.0}, {"date": "2025-12-17", "close": 212.08, "volume": 769686.0}, {"date": "2025-12-18", "close": 213.6, "volume": 851932.0}, {"date": "2025-12-19", "close": 216.14, "volume": 2675024.0}, {"date": "2025-12-22", "close": 221.71, "volume": 998293.0}, {"date": "2025-12-23", "close": 219.55, "volume": 750532.0}, {"date": "2025-12-24", "close": 219.76, "volume": 234911.0}, {"date": "2025-12-26", "close": 219.31, "volume": 244432.0}, {"date": "2025-12-29", "close": 217.16, "volume": 555556.0}, {"date": "2025-12-30", "close": 216.69, "volume": 471724.0}, {"date": "2025-12-31", "close": 213.45, "volume": 566300.0}, {"date": "2026-01-02", "close": 216.28, "volume": 470494.0}, {"date": "2026-01-05", "close": 217.01, "volume": 698464.0}, {"date": "2026-01-06", "close": 220.94, "volume": 707121.0}, {"date": "2026-01-07", "close": 216.62, "volume": 652733.0}, {"date": "2026-01-08", "close": 222.44, "volume": 704647.0}, {"date": "2026-01-09", "close": 224.42, "volume": 842352.0}, {"date": "2026-01-12", "close": 226.48, "volume": 604157.0}, {"date": "2026-01-13", "close": 227.48, "volume": 705756.0}, {"date": "2026-01-14", "close": 226.77, "volume": 522050.0}, {"date": "2026-01-15", "close": 228.52, "volume": 645217.0}, {"date": "2026-01-16", "close": 229.6, "volume": 670260.0}, {"date": "2026-01-20", "close": 227.56, "volume": 553942.0}, {"date": "2026-01-21", "close": 233.0, "volume": 737581.0}, {"date": "2026-01-22", "close": 233.7, "volume": 794130.0}, {"date": "2026-01-23", "close": 230.11, "volume": 754286.0}, {"date": "2026-01-26", "close": 231.7, "volume": 715276.0}, {"date": "2026-01-27", "close": 231.72, "volume": 430530.0}, {"date": "2026-01-28", "close": 228.89, "volume": 532938.0}, {"date": "2026-01-29", "close": 232.63, "volume": 863214.0}, {"date": "2026-01-30", "close": 230.14, "volume": 563981.0}, {"date": "2026-02-02", "close": 233.69, "volume": 688024.0}, {"date": "2026-02-03", "close": 236.27, "volume": 711680.0}, {"date": "2026-02-04", "close": 240.79, "volume": 1418702.0}, {"date": "2026-02-05", "close": 240.12, "volume": 620407.0}, {"date": "2026-02-06", "close": 246.32, "volume": 876188.0}, {"date": "2026-02-09", "close": 244.74, "volume": 1023381.0}, {"date": "2026-02-10", "close": 246.45, "volume": 1515199.0}, {"date": "2026-02-11", "close": 254.42, "volume": 1854762.0}, {"date": "2026-02-12", "close": 253.79, "volume": 1346102.0}, {"date": "2026-02-13", "close": 256.06, "volume": 1066967.0}, {"date": "2026-02-17", "close": 259.69, "volume": 1072025.0}, {"date": "2026-02-18", "close": 259.33, "volume": 1250510.0}, {"date": "2026-02-19", "close": 261.88, "volume": 1213433.0}, {"date": "2026-02-20", "close": 264.78, "volume": 901847.0}, {"date": "2026-02-23", "close": 262.93, "volume": 533311.0}, {"date": "2026-02-24", "close": 264.47, "volume": 503953.0}, {"date": "2026-02-25", "close": 262.81, "volume": 697081.0}, {"date": "2026-02-26", "close": 263.41, "volume": 777632.0}, {"date": "2026-02-27", "close": 263.95, "volume": 1382390.0}, {"date": "2026-03-02", "close": 263.67, "volume": 861286.0}, {"date": "2026-03-03", "close": 260.83, "volume": 1417064.0}, {"date": "2026-03-04", "close": 260.79, "volume": 603834.0}, {"date": "2026-03-05", "close": 251.58, "volume": 1032010.0}, {"date": "2026-03-06", "close": 244.68, "volume": 1271950.0}, {"date": "2026-03-09", "close": 247.0, "volume": 1134343.0}, {"date": "2026-03-10", "close": 246.75, "volume": 808767.0}, {"date": "2026-03-11", "close": 245.97, "volume": 578213.0}, {"date": "2026-03-12", "close": 240.36, "volume": 844501.0}, {"date": "2026-03-13", "close": 236.76, "volume": 613313.0}, {"date": "2026-03-16", "close": 239.2, "volume": 586095.0}, {"date": "2026-03-17", "close": 237.98, "volume": 775119.0}, {"date": "2026-03-18", "close": 237.79, "volume": 648111.0}, {"date": "2026-03-19", "close": 237.14, "volume": 585937.0}, {"date": "2026-03-20", "close": 236.06, "volume": 1319437.0}, {"date": "2026-03-23", "close": 241.68, "volume": 761216.0}, {"date": "2026-03-24", "close": 245.62, "volume": 760424.0}, {"date": "2026-03-25", "close": 248.32, "volume": 834098.0}, {"date": "2026-03-26", "close": 245.54, "volume": 951051.0}, {"date": "2026-03-27", "close": 241.11, "volume": 740994.0}, {"date": "2026-03-30", "close": 237.37, "volume": 564923.0}, {"date": "2026-03-31", "close": 249.91, "volume": 1389512.0}, {"date": "2026-04-01", "close": 256.03, "volume": 1545792.0}, {"date": "2026-04-02", "close": 253.91, "volume": 979066.0}, {"date": "2026-04-06", "close": 254.03, "volume": 625717.0}, {"date": "2026-04-07", "close": 256.05, "volume": 1255793.0}, {"date": "2026-04-08", "close": 269.66, "volume": 1224747.0}, {"date": "2026-04-09", "close": 270.94, "volume": 1467454.0}, {"date": "2026-04-10", "close": 267.28, "volume": 1419451.0}, {"date": "2026-04-13", "close": 269.04, "volume": 972001.0}, {"date": "2026-04-14", "close": 268.29, "volume": 1130134.0}, {"date": "2026-04-15", "close": 257.38, "volume": 1835930.0}, {"date": "2026-04-16", "close": 255.5, "volume": 1002398.0}, {"date": "2026-04-17", "close": 263.37, "volume": 973211.0}, {"date": "2026-04-20", "close": 264.26, "volume": 834068.0}, {"date": "2026-04-21", "close": 257.63, "volume": 1239394.0}, {"date": "2026-04-22", "close": 261.52, "volume": 1515867.0}, {"date": "2026-04-23", "close": 269.45, "volume": 1521293.0}, {"date": "2026-04-24", "close": 267.06, "volume": 774759.0}, {"date": "2026-04-27", "close": 267.22, "volume": 750526.0}, {"date": "2026-04-28", "close": 263.18, "volume": 651863.0}, {"date": "2026-04-29", "close": 261.37, "volume": 1140741.0}, {"date": "2026-04-30", "close": 269.89, "volume": 932693.0}, {"date": "2026-05-01", "close": 264.95, "volume": 664345.0}, {"date": "2026-05-04", "close": 262.22, "volume": 772969.0}, {"date": "2026-05-05", "close": 263.44, "volume": 672143.0}, {"date": "2026-05-06", "close": 270.49, "volume": 1112531.0}, {"date": "2026-05-07", "close": 265.58, "volume": 895745.0}, {"date": "2026-05-08", "close": 265.71, "volume": 678595.0}, {"date": "2026-05-11", "close": 268.13, "volume": 772534.0}, {"date": "2026-05-12", "close": 269.02, "volume": 782718.0}, {"date": "2026-05-13", "close": 264.78, "volume": 1049255.0}, {"date": "2026-05-14", "close": 269.43, "volume": 1791755.0}, {"date": "2026-05-15", "close": 263.9, "volume": 1485629.0}, {"date": "2026-05-18", "close": 260.17, "volume": 853584.0}, {"date": "2026-05-19", "close": 255.29, "volume": 780596.0}, {"date": "2026-05-20", "close": 259.13, "volume": 778770.0}, {"date": "2026-05-21", "close": 255.16, "volume": 1012961.0}, {"date": "2026-05-22", "close": 256.41, "volume": 782955.0}, {"date": "2026-05-26", "close": 261.47, "volume": 997736.0}, {"date": "2026-05-27", "close": 260.81, "volume": 767640.0}, {"date": "2026-05-28", "close": 261.2, "volume": 1130366.0}, {"date": "2026-05-29", "close": 261.16, "volume": 1674405.0}, {"date": "2026-06-01", "close": 256.01, "volume": 864036.0}, {"date": "2026-06-02", "close": 264.51, "volume": 715732.0}, {"date": "2026-06-03", "close": 262.78, "volume": 653289.0}, {"date": "2026-06-04", "close": 262.52, "volume": 526555.0}, {"date": "2026-06-05", "close": 260.4, "volume": 590003.0}, {"date": "2026-06-08", "close": 259.63, "volume": 657714.0}, {"date": "2026-06-09", "close": 265.77, "volume": 1121328.0}, {"date": "2026-06-10", "close": 256.52, "volume": 859267.0}, {"date": "2026-06-11", "close": 262.09, "volume": 815444.0}, {"date": "2026-06-12", "close": 265.2, "volume": 622600.0}, {"date": "2026-06-15", "close": 268.89, "volume": 695081.0}, {"date": "2026-06-16", "close": 272.12, "volume": 743046.0}, {"date": "2026-06-17", "close": 271.86, "volume": 675992.0}, {"date": "2026-06-18", "close": 273.83, "volume": 1357910.0}, {"date": "2026-06-22", "close": 276.75, "volume": 912290.0}, {"date": "2026-06-23", "close": 270.26, "volume": 755896.0}, {"date": "2026-06-24", "close": 272.48, "volume": 802487.0}, {"date": "2026-06-25", "close": 282.45, "volume": 898519.0}, {"date": "2026-06-26", "close": 269.53, "volume": 1800573.0}, {"date": "2026-06-29", "close": 268.3, "volume": 979862.0}, {"date": "2026-06-30", "close": 269.6, "volume": 1193413.0}, {"date": "2026-07-01", "close": 264.0, "volume": 769393.0}, {"date": "2026-07-02", "close": 262.19, "volume": 608220.0}, {"date": "2026-07-06", "close": 261.31, "volume": 678689.0}, {"date": "2026-07-07", "close": 259.19, "volume": 942784.0}, {"date": "2026-07-08", "close": 259.0, "volume": 506437.0}, {"date": "2026-07-09", "close": 259.77, "volume": 592411.0}, {"date": "2026-07-10", "close": 261.21, "volume": 553960.0}, {"date": "2026-07-13", "close": 260.86, "volume": 674768.0}, {"date": "2026-07-14", "close": 262.02, "volume": 471687.0}, {"date": "2026-07-15", "close": 259.71, "volume": 1036980.0}, {"date": "2026-07-16", "close": 263.89, "volume": 825525.0}, {"date": "2026-07-17", "close": 262.08, "volume": 835241.0}, {"date": "2026-07-20", "close": 257.85, "volume": 860876.0}, {"date": "2026-07-21", "close": 263.53, "volume": 1025855.0}, {"date": "2026-07-22", "close": 290.0, "volume": 3262679.0}, {"date": "2026-07-23", "close": 297.99, "volume": 1751914.0}, {"date": "2026-07-24", "close": 302.5, "volume": 1511240.0}, {"date": "2026-07-27", "close": 300.9, "volume": 1095351.0}, {"date": "2026-07-28", "close": 305.79, "volume": 1160609.0}, {"date": "2026-07-29", "close": 291.76, "volume": 1014791.0}, {"date": "2026-07-30", "close": 292.46, "volume": 1055854.0}, {"date": "2026-07-31", "close": 290.86, "volume": 959724.0}, {"date": "2026-08-03", "close": 296.47, "volume": 697772.0}, {"date": "2026-08-04", "close": 299.07, "volume": 924718.0}, {"date": "2026-08-05", "close": 296.31, "volume": 588653.0}, {"date": "2026-08-06", "close": 295.23, "volume": 622713.0}, {"date": "2026-08-07", "close": 291.81, "volume": 1682941.0}, {"date": "2026-08-10", "close": 294.16, "volume": 651509.0}, {"date": "2026-08-11", "close": 298.04, "volume": 1382239.0}, {"date": "2026-08-12", "close": 295.54, "volume": 556322.0}, {"date": "2026-08-13", "close": 297.98, "volume": 1055018.0}, {"date": "2026-08-14", "close": 299.02, "volume": 1105374.0}, {"date": "2026-08-17", "close": 300.65, "volume": 1224247.0}], "refreshing": true}