{"ticker": "BALL", "overview": {"cik": "9389", "ticker": "BALL", "name": "BALL Corp", "industry": "Metal Cans", "country": "United States", "sic": "3411", "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000122", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000119", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001104659-26-106140", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000115", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008647", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000521", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001974078-26-000302", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007930", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000418", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090226", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090074", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000110", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001104659-26-074003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055460", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000009389-26-000107", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000090", "price_sensitive": false}]}, "description": "BALL Corp trades as BALL on the NYSE and is registered in the United States, classified under Metal Cans (SIC 3411). Privy Trades holds 265 insider filings for the company, from November 2022 to August 2026. Across those, 11 insiders disclosed 6 open-market purchases totalling $1.09M against 10 sales totalling $9.27M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 1090104.2692, "sell_n": 10, "sell_sum": 9274983.696800001, "net": -8184879.427600001, "insiders": 11, "first_date": "2022-11-10", "last_date": "2026-08-25"}, "metrics": {"ticker": "BALL", "has_prices": true, "as_of": "2026-08-07", "last": 63.45, "prev_close": 63.13, "change": 0.3200000000000003, "change_pct": 0.005068905433233016, "session_volume": 1763084.0, "vwap_5": 63.82078373610335, "vwap_20": 63.50505215511153, "vwap_60": 58.97231983239845, "vwap_250": 55.733740330604185, "high_52w": 67.76, "low_52w": 46.41, "avg_volume_20": 1992139.35, "sessions": 400, "market_cap": {"value": 16795428001.650002, "shares": 264703357.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0000009389-26-000126", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Sherry Buck", "who_key": "Buck Sherry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1555182/000000938926000126/0000009389-26-000126-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0000009389-26-000124", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Darlene Nicosia", "who_key": "Nicosia Darlene", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1801971/000000938926000124/0000009389-26-000124-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26801}, {"id": "0000009389-26-000122", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Hannah S. Lim-Johnson", "who_key": "Lim-Johnson Hannah S.", "role": "SVP, CLO & CORP SEC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 111555.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1716412/000000938926000122/0000009389-26-000122-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29681}, {"id": "0000009389-26-000115", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Mandy Glew", "who_key": "Glew Mandy", "role": "SVP and President, EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 358933.174, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "President trims $359K of BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/2017499/000000938926000115/0000009389-26-000115-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100241}, {"id": "13DG-0000080255-26-000521", "src": "13DG", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "BALL Corp", "who_key": "BALL Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BALL Corp moves to a 4.6% passive stake in BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/0000080255-26-000521-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0000009389-26-000113", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Deron Goodwin", "who_key": "Goodwin Deron", "role": "VP, Global Head of Treasury", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 555206.107, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Someone inside BALL is selling \u2014 $555K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1948384/000000938926000113/0000009389-26-000113-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "13DG-0000093751-26-000418", "src": "13DG", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "BALL Corp", "who_key": "BALL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BALL Corp takes a 5% passive stake in BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/0000093751-26-000418-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0000009389-26-000110", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Betty J. Sapp", "who_key": "Sapp Betty J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000110/0000009389-26-000110-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0000009389-26-000111", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Cathy D. Ross", "who_key": "Ross Cathy D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000111/0000009389-26-000111-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202481}, {"id": "0000009389-26-000088", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "John E. Panichella", "who_key": "PANICHELLA JOHN E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000088/0000009389-26-000088-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0000009389-26-000090", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Todd Allan Penegor", "who_key": "Penegor Todd Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000090/0000009389-26-000090-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0000009389-26-000094", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Betty J. Sapp", "who_key": "Sapp Betty J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000094/0000009389-26-000094-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0000009389-26-000102", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Aaron M. Erter", "who_key": "ERTER AARON M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000102/0000009389-26-000102-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0000009389-26-000105", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Cynthia A. Niekamp", "who_key": "NIEKAMP CYNTHIA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000105/0000009389-26-000105-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "0000009389-26-000085", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "John A. Bryant", "who_key": "BRYANT JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000085/0000009389-26-000085-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "0000009389-26-000092", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Cathy D. Ross", "who_key": "Ross Cathy D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000092/0000009389-26-000092-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "0000009389-26-000096", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Stuart A. Taylor II", "who_key": "TAYLOR STUART A II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000096/0000009389-26-000096-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100119-26-000197", "src": "13DG", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "BALL Corp", "who_key": "BALL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BALL Corp crosses 5% of BALL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/0002100119-26-000197-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "0000009389-26-000073", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Fauze Villatoro", "who_key": "Villatoro Fauze", "role": "SVP & President South America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100056.87120000001, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "President buys $100K of BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000073/0000009389-26-000073-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350801}, {"id": "0000009389-26-000065", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Kathleen Pitre", "who_key": "Pitre Kathleen", "role": "SVP & President NCA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 710319.506, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider sells $710K of BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000065/0000009389-26-000065-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353681}, {"id": "0000009389-26-000067", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Hannah S. Lim-Johnson", "who_key": "Lim-Johnson Hannah S.", "role": "SVP, CLO & CORP SEC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000067/0000009389-26-000067-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0000009389-26-000069", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Ronald J. Lewis", "who_key": "Lewis Ronald J.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "CEO files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000069/0000009389-26-000069-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0000009389-26-000071", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Carey Causey", "who_key": "Causey Carey", "role": "SVP & Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "C-suite exec files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000071/0000009389-26-000071-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358001}, {"id": "0000009389-26-000043", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Nate C. Carey", "who_key": "Carey Nate C", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "President files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000043/0000009389-26-000043-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369521}, {"id": "0000009389-26-000045", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Scott Arthur Vail", "who_key": "Vail Scott Arthur", "role": "SVP & CSCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000045/0000009389-26-000045-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369521}, {"id": "0000009389-26-000047", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Deron Goodwin", "who_key": "Goodwin Deron", "role": "VP, Global Head of Treasury", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000047/0000009389-26-000047-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369521}, {"id": "0000009389-26-000049", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Fauze Villatoro", "who_key": "Villatoro Fauze", "role": "SVP & President South America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "President files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000049/0000009389-26-000049-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369521}, {"id": "0000009389-26-000051", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Ronald J. Lewis", "who_key": "Lewis Ronald J.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "CEO files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000051/0000009389-26-000051-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369521}, {"id": "0000009389-26-000053", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Mandy Glew", "who_key": "Glew Mandy", "role": "SVP and President, EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "President files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000053/0000009389-26-000053-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369521}, {"id": "0000009389-26-000055", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Carey Causey", "who_key": "Causey Carey", "role": "SVP & Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "C-suite exec files routine paperwork on BALL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000055/0000009389-26-000055-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369521}], "recent_buys": [{"id": "0000009389-26-000073", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Fauze Villatoro", "who_key": "Villatoro Fauze", "role": "SVP & President South America", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100056.87120000001, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "President buys $100K of BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000073/0000009389-26-000073-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350801}, {"id": "0001127602-25-002522", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Mandy Glew", "who_key": "Glew Mandy", "role": "SVP and President, EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 38366.761000000006, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "President adds $38K of BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000112760225002522/0001127602-25-002522-index.htm", "trade_date": "2024-06-10", "timestamp": "2024-06-10", "mins": 1260881}, {"id": "0001062993-24-006562", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Daniel William Fisher", "who_key": "Fisher Daniel William", "role": "President & C.E.O., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249767.164, "score": 49.3, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider cluster: 3 buying BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299324006562/0001062993-24-006562-index.htm", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387601}, {"id": "0001062993-23-021851", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Ronald J. Lewis", "who_key": "Lewis Ronald J.", "role": "SR VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 249976.033, "score": 41.6, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "That makes 4 insiders into BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299323021851/0001062993-23-021851-index.htm", "trade_date": "2023-11-21", "timestamp": "2023-11-21", "mins": 1551761}, {"id": "0001062993-22-023499", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Daniel William Fisher", "who_key": "Fisher Daniel William", "role": "President & C.E.O., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 348317.44, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider cluster: 5 buying BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299322023499/0001062993-22-023499-index.htm", "trade_date": "2022-12-05", "timestamp": "2022-12-05", "mins": 2057201}, {"id": "0001062993-22-022126", "src": "INSIDERS", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "Cynthia A. Niekamp", "who_key": "NIEKAMP CYNTHIA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 103620.0, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "5 insiders now buying BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299322022126/0001062993-22-022126-index.htm", "trade_date": "2022-11-10", "timestamp": "2022-11-10", "mins": 2093201}], "institutional": [{"id": "13DG-0000080255-26-000521", "src": "13DG", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "BALL Corp", "who_key": "BALL Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BALL Corp moves to a 4.6% passive stake in BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/0000080255-26-000521-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0000093751-26-000418", "src": "13DG", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "BALL Corp", "who_key": "BALL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BALL Corp takes a 5% passive stake in BALL", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/0000093751-26-000418-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0002100119-26-000197", "src": "13DG", "ticker": "BALL", "cik": "9389", "company": "BALL Corp", "company_raw": "BALL Corp", "who": "BALL Corp", "who_key": "BALL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BALL Corp crosses 5% of BALL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/9389/0002100119-26-000197-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "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": "Ball Corporation Common Stock", "new_value": "BALL Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000009389", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000009389", "applied": 1, "detected_at": "2026-09-10T10:06:43.943986"}]}, "key_people": [{"who": "John A. Hayes", "who_key": "HAYES JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5840172.876, "net": -5840172.876, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5840172.876, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299323002410/0001062993-23-002410-index.htm"}], "latest": {"action": "SELL", "amount": 5840172.876, "date": "2023-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299323002410/0001062993-23-002410-index.htm"}}, {"who": "Daniel William Fisher", "who_key": "Fisher Daniel William", "role": "President & C.E.O., Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 598084.604, "sold": 522064.8232, "net": 76019.78080000007, "trades": 4, "top_score": 51.5, "lean": "buying", "history": [{"action": "SELL", "amount": 175270.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938925000018/0000009389-25-000018-index.htm"}, {"action": "SELL", "amount": 346794.8232, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000112760224027730/0001127602-24-027730-index.htm"}, {"action": "BUY", "amount": 249767.164, "date": "2024-03-14", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299324006562/0001062993-24-006562-index.htm"}, {"action": "BUY", "amount": 348317.44, "date": "2022-12-05", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299322023499/0001062993-22-023499-index.htm"}], "latest": {"action": "SELL", "amount": 175270.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938925000018/0000009389-25-000018-index.htm"}}, {"who": "Nate C. Carey", "who_key": "Carey Nate C", "role": "Vice President & Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 712165.0126, "net": -712165.0126, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 712165.0126, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000041/0000009389-26-000041-index.htm"}], "latest": {"action": "SELL", "amount": 712165.0126, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000041/0000009389-26-000041-index.htm"}}, {"who": "Kathleen Pitre", "who_key": "Pitre Kathleen", "role": "SVP & President NCA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 710319.506, "net": -710319.506, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 710319.506, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000065/0000009389-26-000065-index.htm"}], "latest": {"action": "SELL", "amount": 710319.506, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000000938926000065/0000009389-26-000065-index.htm"}}, {"who": "Deron Goodwin", "who_key": "Goodwin Deron", "role": "Vice President & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 581631.257, "net": -581631.257, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 555206.107, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948384/000000938926000113/0000009389-26-000113-index.htm"}, {"action": "SELL", "amount": 26425.149999999998, "date": "2023-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299323017180/0001062993-23-017180-index.htm"}], "latest": {"action": "SELL", "amount": 555206.107, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1948384/000000938926000113/0000009389-26-000113-index.htm"}}, {"who": "Mandy Glew", "who_key": "Glew Mandy", "role": "SVP and President, EMEA", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 38366.761000000006, "sold": 358933.174, "net": -320566.413, "trades": 2, "top_score": 42.0, "lean": "selling", "history": [{"action": "SELL", "amount": 358933.174, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017499/000000938926000115/0000009389-26-000115-index.htm"}, {"action": "BUY", "amount": 38366.761000000006, "date": "2024-06-10", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000112760225002522/0001127602-25-002522-index.htm"}], "latest": {"action": "SELL", "amount": 358933.174, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2017499/000000938926000115/0000009389-26-000115-index.htm"}}, {"who": "Pedro Henrique Mariani", "who_key": "Mariani Pedro Henrique", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 349485.5, "net": -349485.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 349485.5, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299324010906/0001062993-24-010906-index.htm"}], "latest": {"action": "SELL", "amount": 349485.5, "date": "2024-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299324010906/0001062993-24-010906-index.htm"}}, {"who": "Ronald J. Lewis", "who_key": "Lewis Ronald J.", "role": "SR VP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 249976.033, "sold": 0, "net": 249976.033, "trades": 1, "top_score": 41.6, "lean": "buying", "history": [{"action": "BUY", "amount": 249976.033, "date": "2023-11-21", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299323021851/0001062993-23-021851-index.htm"}], "latest": {"action": "BUY", "amount": 249976.033, "date": "2023-11-21", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/9389/000106299323021851/0001062993-23-021851-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -555206.107}, {"date": "2026-08-25", "net": -358933.174}], "announcements": [{"form": "4", "date": "2026-10-16", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000124", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000122", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000119", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000117", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001104659-26-106140", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000115", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001950047-26-008647", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000521", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000113", "price_sensitive": false}, {"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001974078-26-000302", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007930", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000418", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001104659-26-090226", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001104659-26-090074", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000110", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-15", "title": "Form 11-K", "accession": "0001104659-26-074003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "Quarterly report", "accession": "0001104659-26-055460", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0000009389-26-000107", "price_sensitive": true}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000096", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "PRIMARY DOCUMENT", "accession": "0000009389-26-000090", "price_sensitive": false}], "performance": {"ticker": "BALL", "has_prices": true, "summary": {"n": 9, "avg": 0.14536192598179085, "win_rate": 0.6666666666666666, "best": 0.3451346194615222, "worst": -0.07236842105263161, "as_of": "2026-08-07"}, "buys": [{"who": "Villatoro Fauze", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & President South America", "amount": 100056.87120000001, "date": "2026-03-04", "score": 46.0, "ref_price": 64.78, "return": -0.02053102809509105}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 47.17, "return": 0.3451346194615222}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-03-05", "score": 0.0, "ref_price": 51.87, "return": 0.2232504337767497}, {"who": "Glew Mandy", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP and President, EMEA", "amount": 38366.761000000006, "date": "2024-06-10", "score": 42.0, "ref_price": 68.4, "return": -0.07236842105263161}, {"who": "Fisher Daniel William", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & C.E.O., Director", "amount": 249767.164, "date": "2024-03-14", "score": 49.3, "ref_price": 64.67, "return": -0.01886500695840419}, {"who": "Lewis Ronald J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SR VP & COO", "amount": 249976.033, "date": "2023-11-21", "score": 41.6, "ref_price": 53.75, "return": 0.18046511627906983}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 48.15, "return": 0.3177570093457945}, {"who": "Fisher Daniel William", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & C.E.O., Director", "amount": 348317.44, "date": "2022-12-05", "score": 51.5, "ref_price": 54.35, "return": 0.1674333026678933}, {"who": "NIEKAMP CYNTHIA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103620.0, "date": "2022-11-10", "score": 42.6, "ref_price": 53.5, "return": 0.18598130841121502}]}, "price_series": [{"date": "2016-08-08", "close": 40.1, "volume": 6702040.0}, {"date": "2016-08-09", "close": 40.035, "volume": 4108006.0}, {"date": "2016-08-10", "close": 40.095, "volume": 2891774.0}, {"date": "2016-08-11", "close": 40.28, "volume": 2104562.0}, {"date": "2016-08-12", "close": 40.15, "volume": 2084784.0}, {"date": "2016-08-15", "close": 40.37, "volume": 2774792.0}, {"date": "2016-08-16", "close": 40.145, "volume": 1991318.0}, {"date": "2016-08-17", "close": 40.13, "volume": 2022930.0}, {"date": "2016-08-18", "close": 40.135, "volume": 3462716.0}, {"date": "2016-08-19", "close": 40.29, "volume": 2590800.0}, {"date": "2016-08-22", "close": 40.35, "volume": 2226618.0}, {"date": "2016-08-23", "close": 40.265, "volume": 1946026.0}, {"date": "2016-08-24", "close": 39.905, "volume": 1449816.0}, {"date": "2016-08-25", "close": 39.91, "volume": 1633048.0}, {"date": "2016-08-26", "close": 39.345, "volume": 2646994.0}, {"date": "2016-08-29", "close": 39.47, "volume": 2488394.0}, {"date": "2016-08-30", "close": 39.475, "volume": 1710318.0}, {"date": "2016-08-31", "close": 39.595, "volume": 3244598.0}, {"date": "2016-09-01", "close": 39.925, "volume": 4771902.0}, {"date": "2016-09-02", "close": 40.33, "volume": 1861478.0}, {"date": "2016-09-06", "close": 40.49, "volume": 2577078.0}, {"date": "2016-09-07", "close": 40.325, "volume": 2141602.0}, {"date": "2016-09-08", "close": 40.05, "volume": 1317690.0}, {"date": "2016-09-09", "close": 38.9, "volume": 2098444.0}, {"date": "2016-09-12", "close": 39.005, "volume": 6776666.0}, {"date": "2016-09-13", "close": 38.58, "volume": 2985690.0}, {"date": "2016-09-14", "close": 38.545, "volume": 2689004.0}, {"date": "2016-09-15", "close": 39.15, "volume": 3510376.0}, {"date": "2016-09-16", "close": 39.23, "volume": 6848530.0}, {"date": "2016-09-19", "close": 39.185, "volume": 2414352.0}, {"date": "2016-09-20", "close": 39.3, "volume": 1928284.0}, {"date": "2016-09-21", "close": 39.545, "volume": 2404962.0}, {"date": "2016-09-22", "close": 39.845, "volume": 1848472.0}, {"date": "2016-09-23", "close": 39.67, "volume": 1548946.0}, {"date": "2016-09-26", "close": 39.52, "volume": 1479754.0}, {"date": "2016-09-27", "close": 39.78, "volume": 2278622.0}, {"date": "2016-09-28", "close": 40.215, "volume": 1473670.0}, {"date": "2016-09-29", "close": 40.45, "volume": 3300464.0}, {"date": "2016-09-30", "close": 40.975, "volume": 4477614.0}, {"date": "2016-10-03", "close": 40.425, "volume": 2014972.0}, {"date": "2016-10-04", "close": 39.715, "volume": 1603708.0}, {"date": "2016-10-05", "close": 39.7, "volume": 1912280.0}, {"date": "2016-10-06", "close": 39.775, "volume": 1672886.0}, {"date": "2016-10-07", "close": 39.16, "volume": 1331144.0}, {"date": "2016-10-10", "close": 39.61, "volume": 1484592.0}, {"date": "2016-10-11", "close": 39.19, "volume": 1566874.0}, {"date": "2016-10-12", "close": 39.345, "volume": 733894.0}, {"date": "2016-10-13", "close": 39.3, "volume": 1183772.0}, {"date": "2016-10-14", "close": 39.63, "volume": 1064640.0}, {"date": "2016-10-17", "close": 39.76, "volume": 2492466.0}, {"date": "2016-10-18", "close": 40.46, "volume": 2780920.0}, {"date": "2016-10-19", "close": 41.01, "volume": 2978138.0}, {"date": "2016-10-20", "close": 40.055, "volume": 2606104.0}, {"date": "2016-10-21", "close": 39.84, "volume": 1742688.0}, {"date": "2016-10-24", "close": 40.155, "volume": 1948746.0}, {"date": "2016-10-25", "close": 39.875, "volume": 1416514.0}, {"date": "2016-10-26", "close": 39.765, "volume": 1665384.0}, {"date": "2016-10-27", "close": 39.18, "volume": 2499438.0}, {"date": "2016-10-28", "close": 38.55, "volume": 4521934.0}, {"date": "2016-10-31", "close": 38.535, "volume": 3373636.0}, {"date": "2016-11-01", "close": 38.435, "volume": 3150294.0}, {"date": "2016-11-02", "close": 38.46, "volume": 3573304.0}, {"date": "2016-11-03", "close": 39.12, "volume": 4070394.0}, {"date": "2016-11-04", "close": 38.24, "volume": 2436044.0}, {"date": "2016-11-07", "close": 39.31, "volume": 3559656.0}, {"date": "2016-11-08", "close": 39.8, "volume": 2494932.0}, {"date": "2016-11-09", "close": 39.295, "volume": 3749622.0}, {"date": "2016-11-10", "close": 37.945, "volume": 5893530.0}, {"date": "2016-11-11", "close": 37.985, "volume": 2854456.0}, {"date": "2016-11-14", "close": 38.085, "volume": 3512472.0}, {"date": "2016-11-15", "close": 38.195, "volume": 2124498.0}, {"date": "2016-11-16", "close": 38.245, "volume": 2284710.0}, {"date": "2016-11-17", "close": 38.245, "volume": 1800794.0}, {"date": "2016-11-18", "close": 38.195, "volume": 1033870.0}, {"date": "2016-11-21", "close": 38.05, "volume": 1938494.0}, {"date": "2016-11-22", "close": 38.34, "volume": 5094046.0}, {"date": "2016-11-23", "close": 38.83, "volume": 2850784.0}, {"date": "2016-11-25", "close": 38.525, "volume": 1206840.0}, {"date": "2016-11-28", "close": 38.67, "volume": 1775162.0}, {"date": "2016-11-29", "close": 38.525, "volume": 1681320.0}, {"date": "2016-11-30", "close": 37.53, "volume": 4493236.0}, {"date": "2016-12-01", "close": 36.555, "volume": 4320270.0}, {"date": "2016-12-02", "close": 37.105, "volume": 3420732.0}, {"date": "2016-12-05", "close": 36.795, "volume": 2470176.0}, {"date": "2016-12-06", "close": 37.1, "volume": 2080386.0}, {"date": "2016-12-07", "close": 37.79, "volume": 2426892.0}, {"date": "2016-12-08", "close": 38.035, "volume": 2287510.0}, {"date": "2016-12-09", "close": 38.42, "volume": 2174194.0}, {"date": "2016-12-12", "close": 38.155, "volume": 2432310.0}, {"date": "2016-12-13", "close": 38.64, "volume": 2797506.0}, {"date": "2016-12-14", "close": 37.49, "volume": 3314368.0}, {"date": "2016-12-15", "close": 38.15, "volume": 4326802.0}, {"date": "2016-12-16", "close": 38.33, "volume": 5912334.0}, {"date": "2016-12-19", "close": 38.265, "volume": 1961166.0}, {"date": "2016-12-20", "close": 38.155, "volume": 1905302.0}, {"date": "2016-12-21", "close": 38.155, "volume": 2735888.0}, {"date": "2016-12-22", "close": 38.225, "volume": 1731940.0}, {"date": "2016-12-23", "close": 38.11, "volume": 732448.0}, {"date": "2016-12-27", "close": 38.235, "volume": 751824.0}, {"date": "2016-12-28", "close": 38.005, "volume": 1477894.0}, {"date": "2016-12-29", "close": 37.845, "volume": 1120070.0}, {"date": "2016-12-30", "close": 37.535, "volume": 1638726.0}, {"date": "2017-01-03", "close": 37.875, "volume": 1830806.0}, {"date": "2017-01-04", "close": 38.45, "volume": 2219866.0}, {"date": "2017-01-05", "close": 38.43, "volume": 1966536.0}, {"date": "2017-01-06", "close": 38.6, "volume": 1001760.0}, {"date": "2017-01-09", "close": 37.99, "volume": 1329872.0}, {"date": "2017-01-10", "close": 37.81, "volume": 2671206.0}, {"date": "2017-01-11", "close": 38.355, "volume": 1581694.0}, {"date": "2017-01-12", "close": 38.525, "volume": 1572262.0}, {"date": "2017-01-13", "close": 38.085, "volume": 2118666.0}, {"date": "2017-01-17", "close": 38.245, "volume": 1411070.0}, {"date": "2017-01-18", "close": 38.49, "volume": 1718794.0}, {"date": "2017-01-19", "close": 37.805, "volume": 1283080.0}, {"date": "2017-01-20", "close": 37.49, "volume": 2504120.0}, {"date": "2017-01-23", "close": 37.69, "volume": 1904634.0}, {"date": "2017-01-24", "close": 38.23, "volume": 1807932.0}, {"date": "2017-01-25", "close": 38.375, "volume": 1657412.0}, {"date": "2017-01-26", "close": 38.18, "volume": 3349234.0}, {"date": "2017-01-27", "close": 38.47, "volume": 1439244.0}, {"date": "2017-01-30", "close": 38.24, "volume": 1839610.0}, {"date": "2017-01-31", "close": 38.13, "volume": 2356342.0}, {"date": "2017-02-01", "close": 38.265, "volume": 3252810.0}, {"date": "2017-02-02", "close": 36.66, "volume": 7493676.0}, {"date": "2017-02-03", "close": 36.92, "volume": 4874382.0}, {"date": "2017-02-06", "close": 36.47, "volume": 3634950.0}, {"date": "2017-02-07", "close": 36.31, "volume": 3301944.0}, {"date": "2017-02-08", "close": 37.23, "volume": 4216290.0}, {"date": "2017-02-09", "close": 37.04, "volume": 1850884.0}, {"date": "2017-02-10", "close": 37.165, "volume": 1761716.0}, {"date": "2017-02-13", "close": 36.925, "volume": 2599504.0}, {"date": "2017-02-14", "close": 36.87, "volume": 1531352.0}, {"date": "2017-02-15", "close": 36.56, "volume": 2770976.0}, {"date": "2017-02-16", "close": 36.49, "volume": 2793750.0}, {"date": "2017-02-17", "close": 36.635, "volume": 5513684.0}, {"date": "2017-02-21", "close": 36.85, "volume": 2811940.0}, {"date": "2017-02-22", "close": 36.72, "volume": 2679260.0}, {"date": "2017-02-23", "close": 37.015, "volume": 4226096.0}, {"date": "2017-02-24", "close": 36.535, "volume": 3107774.0}, {"date": "2017-02-27", "close": 36.75, "volume": 1475244.0}, {"date": "2017-02-28", "close": 36.765, "volume": 1978066.0}, {"date": "2017-03-01", "close": 37.5, "volume": 3745708.0}, {"date": "2017-03-02", "close": 36.635, "volume": 3291854.0}, {"date": "2017-03-03", "close": 36.905, "volume": 2705278.0}, {"date": "2017-03-06", "close": 36.365, "volume": 2316874.0}, {"date": "2017-03-07", "close": 36.14, "volume": 1444914.0}, {"date": "2017-03-08", "close": 36.34, "volume": 1516160.0}, {"date": "2017-03-09", "close": 36.675, "volume": 2943210.0}, {"date": "2017-03-10", "close": 36.87, "volume": 2063330.0}, {"date": "2017-03-13", "close": 37.16, "volume": 3220694.0}, {"date": "2017-03-14", "close": 37.025, "volume": 2164768.0}, {"date": "2017-03-15", "close": 37.47, "volume": 2728764.0}, {"date": "2017-03-16", "close": 37.375, "volume": 2141326.0}, {"date": "2017-03-17", "close": 37.56, "volume": 2718298.0}, {"date": "2017-03-20", "close": 37.655, "volume": 2410198.0}, {"date": "2017-03-21", "close": 36.99, "volume": 2787862.0}, {"date": "2017-03-22", "close": 37.18, "volume": 1667400.0}, {"date": "2017-03-23", "close": 37.155, "volume": 1958458.0}, {"date": "2017-03-24", "close": 36.865, "volume": 2316720.0}, {"date": "2017-03-27", "close": 36.865, "volume": 2599598.0}, {"date": "2017-03-28", "close": 37.0, "volume": 2486240.0}, {"date": "2017-03-29", "close": 36.785, "volume": 2846838.0}, {"date": "2017-03-30", "close": 36.81, "volume": 2169478.0}, {"date": "2017-03-31", "close": 37.13, "volume": 3625134.0}, {"date": "2017-04-03", "close": 36.675, "volume": 3566980.0}, {"date": "2017-04-04", "close": 36.695, "volume": 2463492.0}, {"date": "2017-04-05", "close": 36.325, "volume": 3057430.0}, {"date": "2017-04-06", "close": 36.2, "volume": 2916398.0}, {"date": "2017-04-07", "close": 36.115, "volume": 1813306.0}, {"date": "2017-04-10", "close": 36.11, "volume": 1338332.0}, {"date": "2017-04-11", "close": 36.125, "volume": 1892010.0}, {"date": "2017-04-12", "close": 35.87, "volume": 3046730.0}, {"date": "2017-04-13", "close": 35.765, "volume": 2605148.0}, {"date": "2017-04-17", "close": 36.15, "volume": 2197050.0}, {"date": "2017-04-18", "close": 36.14, "volume": 2611892.0}, {"date": "2017-04-19", "close": 36.4, "volume": 2467618.0}, {"date": "2017-04-20", "close": 36.635, "volume": 1979614.0}, {"date": "2017-04-21", "close": 36.84, "volume": 2332800.0}, {"date": "2017-04-24", "close": 37.195, "volume": 2804634.0}, {"date": "2017-04-25", "close": 37.57, "volume": 3645262.0}, {"date": "2017-04-26", "close": 37.585, "volume": 2720144.0}, {"date": "2017-04-27", "close": 38.675, "volume": 4868696.0}, {"date": "2017-04-28", "close": 38.445, "volume": 3698468.0}, {"date": "2017-05-01", "close": 38.46, "volume": 2084896.0}, {"date": "2017-05-02", "close": 38.4, "volume": 2433000.0}, {"date": "2017-05-03", "close": 38.11, "volume": 4234794.0}, {"date": "2017-05-04", "close": 40.245, "volume": 7150342.0}, {"date": "2017-05-05", "close": 40.02, "volume": 4825632.0}, {"date": "2017-05-08", "close": 39.805, "volume": 3473200.0}, {"date": "2017-05-09", "close": 39.82, "volume": 2575256.0}, {"date": "2017-05-10", "close": 40.095, "volume": 2065112.0}, {"date": "2017-05-11", "close": 40.0, "volume": 2221348.0}, {"date": "2017-05-12", "close": 40.18, "volume": 1695180.0}, {"date": "2017-05-15", "close": 40.39, "volume": 1428158.0}, {"date": "2017-05-16", "close": 40.405, "volume": 1732690.0}, {"date": "2017-05-17", "close": 39.98, "volume": 1977363.0}, {"date": "2017-05-18", "close": 39.75, "volume": 3021150.0}, {"date": "2017-05-19", "close": 40.04, "volume": 2170297.0}, {"date": "2017-05-22", "close": 40.18, "volume": 1353379.0}, {"date": "2017-05-23", "close": 40.13, "volume": 1570512.0}, {"date": "2017-05-24", "close": 40.32, "volume": 2238235.0}, {"date": "2017-05-25", "close": 40.72, "volume": 1447469.0}, {"date": "2017-05-26", "close": 40.69, "volume": 1557986.0}, {"date": "2017-05-30", "close": 40.83, "volume": 2411694.0}, {"date": "2017-05-31", "close": 40.9, "volume": 2616217.0}, {"date": "2017-06-01", "close": 41.42, "volume": 1467248.0}, {"date": "2017-06-02", "close": 41.36, "volume": 2103728.0}, {"date": "2017-06-05", "close": 41.2, "volume": 3606879.0}, {"date": "2017-06-06", "close": 40.99, "volume": 1744856.0}, {"date": "2017-06-07", "close": 40.73, "volume": 1799928.0}, {"date": "2017-06-08", "close": 40.51, "volume": 2263567.0}, {"date": "2017-06-09", "close": 40.28, "volume": 1918822.0}, {"date": "2017-06-12", "close": 40.43, "volume": 2200381.0}, {"date": "2017-06-13", "close": 41.21, "volume": 2195188.0}, {"date": "2017-06-14", "close": 41.28, "volume": 2959946.0}, {"date": "2017-06-15", "close": 41.15, "volume": 1517029.0}, {"date": "2017-06-16", "close": 41.16, "volume": 2697560.0}, {"date": "2017-06-19", "close": 41.89, "volume": 2167861.0}, {"date": "2017-06-20", "close": 41.79, "volume": 2185964.0}, {"date": "2017-06-21", "close": 41.78, "volume": 1799117.0}, {"date": "2017-06-22", "close": 41.67, "volume": 2212397.0}, {"date": "2017-06-23", "close": 42.07, "volume": 5109925.0}, {"date": "2017-06-26", "close": 42.29, "volume": 1865079.0}, {"date": "2017-06-27", "close": 42.09, "volume": 2346682.0}, {"date": "2017-06-28", "close": 42.52, "volume": 2543533.0}, {"date": "2017-06-29", "close": 42.03, "volume": 1632004.0}, {"date": "2017-06-30", "close": 42.21, "volume": 1695457.0}, {"date": "2017-07-03", "close": 42.47, "volume": 931003.0}, {"date": "2017-07-05", "close": 42.58, "volume": 2580489.0}, {"date": "2017-07-06", "close": 42.02, "volume": 2025909.0}, {"date": "2017-07-07", "close": 42.3, "volume": 1795063.0}, {"date": "2017-07-10", "close": 42.16, "volume": 2096800.0}, {"date": "2017-07-11", "close": 41.66, "volume": 3314342.0}, {"date": "2017-07-12", "close": 41.96, "volume": 1930691.0}, {"date": "2017-07-13", "close": 41.72, "volume": 1303081.0}, {"date": "2017-07-14", "close": 42.1, "volume": 2168719.0}, {"date": "2017-07-17", "close": 42.43, "volume": 1802377.0}, {"date": "2017-07-18", "close": 42.42, "volume": 1287825.0}, {"date": "2017-07-19", "close": 42.53, "volume": 1223430.0}, {"date": "2017-07-20", "close": 42.42, "volume": 1414077.0}, {"date": "2017-07-21", "close": 42.92, "volume": 1477708.0}, {"date": "2017-07-24", "close": 42.68, "volume": 1372665.0}, {"date": "2017-07-25", "close": 42.51, "volume": 1690009.0}, {"date": "2017-07-26", "close": 42.41, "volume": 1335037.0}, {"date": "2017-07-27", "close": 42.29, "volume": 1692838.0}, {"date": "2017-07-28", "close": 41.89, "volume": 1632101.0}, {"date": "2017-07-31", "close": 41.9, "volume": 2679744.0}, {"date": "2017-08-01", "close": 41.99, "volume": 2582500.0}, {"date": "2017-08-02", "close": 41.88, "volume": 2376898.0}, {"date": "2017-08-03", "close": 40.61, "volume": 4254534.0}, {"date": "2017-08-04", "close": 40.56, "volume": 2918937.0}, {"date": "2017-08-07", "close": 41.17, "volume": 3441928.0}, {"date": "2017-08-08", "close": 41.09, "volume": 3614112.0}, {"date": "2017-08-09", "close": 40.28, "volume": 3598641.0}, {"date": "2017-08-10", "close": 40.05, "volume": 2081476.0}, {"date": "2017-08-11", "close": 40.16, "volume": 1659275.0}, {"date": "2017-08-14", "close": 40.64, "volume": 1395892.0}, {"date": "2017-08-15", "close": 40.32, "volume": 1938911.0}, {"date": "2017-08-16", "close": 40.82, "volume": 1226983.0}, {"date": "2017-08-17", "close": 40.27, "volume": 2219895.0}, {"date": "2017-08-18", "close": 40.12, "volume": 2245830.0}, {"date": "2017-08-21", "close": 39.59, "volume": 2373907.0}, {"date": "2017-08-22", "close": 39.76, "volume": 1350518.0}, {"date": "2017-08-23", "close": 39.39, "volume": 1783524.0}, {"date": "2017-08-24", "close": 39.21, "volume": 1653095.0}, {"date": "2017-08-25", "close": 39.3, "volume": 1598992.0}, {"date": "2017-08-28", "close": 39.08, "volume": 1666361.0}, {"date": "2017-08-29", "close": 39.06, "volume": 1843668.0}, {"date": "2017-08-30", "close": 39.51, "volume": 1640681.0}, {"date": "2017-08-31", "close": 39.99, "volume": 2097198.0}, {"date": "2017-09-01", "close": 40.15, "volume": 1535429.0}, {"date": "2017-09-05", "close": 39.99, "volume": 3402970.0}, {"date": "2017-09-06", "close": 40.0, "volume": 2168295.0}, {"date": "2017-09-07", "close": 40.26, "volume": 2257596.0}, {"date": "2017-09-08", "close": 40.28, "volume": 1970140.0}, {"date": "2017-09-11", "close": 40.94, "volume": 2671595.0}, {"date": "2017-09-12", "close": 40.72, "volume": 1444107.0}, {"date": "2017-09-13", "close": 40.36, "volume": 1648667.0}, {"date": "2017-09-14", "close": 40.41, "volume": 1976327.0}, {"date": "2017-09-15", "close": 40.53, "volume": 2115281.0}, {"date": "2017-09-18", "close": 40.78, "volume": 1528872.0}, {"date": "2017-09-19", "close": 40.61, "volume": 1560225.0}, {"date": "2017-09-20", "close": 40.78, "volume": 1543872.0}, {"date": "2017-09-21", "close": 40.8, "volume": 1244700.0}, {"date": "2017-09-22", "close": 41.0, "volume": 1748024.0}, {"date": "2017-09-25", "close": 40.81, "volume": 2465968.0}, {"date": "2017-09-26", "close": 40.97, "volume": 1712401.0}, {"date": "2017-09-27", "close": 40.99, "volume": 3132930.0}, {"date": "2017-09-28", "close": 41.42, "volume": 1949885.0}, {"date": "2017-09-29", "close": 41.3, "volume": 3085392.0}, {"date": "2017-10-02", "close": 41.36, "volume": 2417396.0}, {"date": "2017-10-03", "close": 41.58, "volume": 2051933.0}, {"date": "2017-10-04", "close": 41.76, "volume": 1742149.0}, {"date": "2017-10-05", "close": 42.03, "volume": 2021225.0}, {"date": "2017-10-06", "close": 42.02, "volume": 1267587.0}, {"date": "2017-10-09", "close": 42.06, "volume": 1313797.0}, {"date": "2017-10-10", "close": 42.5, "volume": 2110095.0}, {"date": "2017-10-11", "close": 42.3, "volume": 2113319.0}, {"date": "2017-10-12", "close": 42.25, "volume": 1645667.0}, {"date": "2017-10-13", "close": 42.35, "volume": 1889383.0}, {"date": "2017-10-16", "close": 42.19, "volume": 1755988.0}, {"date": "2017-10-17", "close": 41.98, "volume": 1384460.0}, {"date": "2017-10-18", "close": 42.11, "volume": 1348829.0}, {"date": "2017-10-19", "close": 41.94, "volume": 1842514.0}, {"date": "2017-10-20", "close": 42.3, "volume": 1504356.0}, {"date": "2017-10-23", "close": 42.91, "volume": 2809671.0}, {"date": "2017-10-24", "close": 42.92, "volume": 2286190.0}, {"date": "2017-10-25", "close": 42.45, "volume": 1688541.0}, {"date": "2017-10-26", "close": 42.73, "volume": 1744594.0}, {"date": "2017-10-27", "close": 42.77, "volume": 1804766.0}, {"date": "2017-10-30", "close": 42.64, "volume": 1238356.0}, {"date": "2017-10-31", "close": 42.93, "volume": 1628889.0}, {"date": "2017-11-01", "close": 42.7, "volume": 2264761.0}, {"date": "2017-11-02", "close": 41.8, "volume": 5981030.0}, {"date": "2017-11-03", "close": 41.75, "volume": 2866574.0}, {"date": "2017-11-06", "close": 41.45, "volume": 2752961.0}, {"date": "2017-11-07", "close": 41.05, "volume": 2244474.0}, {"date": "2017-11-08", "close": 40.74, "volume": 3323242.0}, {"date": "2017-11-09", "close": 40.32, "volume": 2857110.0}, {"date": "2017-11-10", "close": 39.98, "volume": 2826219.0}, {"date": "2017-11-13", "close": 40.31, "volume": 4434804.0}, {"date": "2017-11-14", "close": 39.99, "volume": 3021011.0}, {"date": "2017-11-15", "close": 39.38, "volume": 3500553.0}, {"date": "2017-11-16", "close": 40.52, "volume": 3258807.0}, {"date": "2017-11-17", "close": 39.98, "volume": 2979082.0}, {"date": "2017-11-20", "close": 39.74, "volume": 2251936.0}, {"date": "2017-11-21", "close": 39.6, "volume": 2280181.0}, {"date": "2017-11-22", "close": 39.52, "volume": 1632100.0}, {"date": "2017-11-24", "close": 39.94, "volume": 699171.0}, {"date": "2017-11-27", "close": 40.04, "volume": 1947724.0}, {"date": "2017-11-28", "close": 39.58, "volume": 2450588.0}, {"date": "2017-11-29", "close": 39.56, "volume": 2035104.0}, {"date": "2017-11-30", "close": 39.91, "volume": 2658792.0}, {"date": "2017-12-01", "close": 39.74, "volume": 1628638.0}, {"date": "2017-12-04", "close": 40.65, "volume": 3346182.0}, {"date": "2017-12-05", "close": 40.79, "volume": 2198800.0}, {"date": "2017-12-06", "close": 40.8, "volume": 2202081.0}, {"date": "2017-12-07", "close": 40.81, "volume": 1678348.0}, {"date": "2017-12-08", "close": 39.6, "volume": 6539378.0}, {"date": "2017-12-11", "close": 39.6, "volume": 3126046.0}, {"date": "2017-12-12", "close": 38.89, "volume": 4210412.0}, {"date": "2017-12-13", "close": 38.64, "volume": 3039809.0}, {"date": "2017-12-14", "close": 38.29, "volume": 2391897.0}, {"date": "2017-12-15", "close": 39.4, "volume": 7210065.0}, {"date": "2017-12-18", "close": 38.53, "volume": 4229730.0}, {"date": "2017-12-19", "close": 38.26, "volume": 4274573.0}, {"date": "2017-12-20", "close": 37.99, "volume": 5611874.0}, {"date": "2017-12-21", "close": 37.63, "volume": 2394076.0}, {"date": "2017-12-22", "close": 37.97, "volume": 2678001.0}, {"date": "2017-12-26", "close": 37.6, "volume": 2962662.0}, {"date": "2017-12-27", "close": 37.56, "volume": 1941015.0}, {"date": "2017-12-28", "close": 37.92, "volume": 1699716.0}, {"date": "2017-12-29", "close": 37.85, "volume": 1551285.0}, {"date": "2018-01-02", "close": 38.63, "volume": 2852080.0}, {"date": "2018-01-03", "close": 38.53, "volume": 2587846.0}, {"date": "2018-01-04", "close": 38.35, "volume": 2166866.0}, {"date": "2018-01-05", "close": 38.59, "volume": 2379910.0}, {"date": "2018-01-08", "close": 38.62, "volume": 2605582.0}, {"date": "2018-01-09", "close": 38.5, "volume": 2447631.0}, {"date": "2018-01-10", "close": 37.85, "volume": 2584622.0}, {"date": "2018-01-11", "close": 38.38, "volume": 3639927.0}, {"date": "2018-01-12", "close": 37.9, "volume": 4122286.0}, {"date": "2018-01-16", "close": 38.39, "volume": 4309217.0}, {"date": "2018-01-17", "close": 39.04, "volume": 4190877.0}, {"date": "2018-01-18", "close": 38.79, "volume": 3354495.0}, {"date": "2018-01-19", "close": 38.72, "volume": 3899146.0}, {"date": "2018-01-22", "close": 37.76, "volume": 3915491.0}, {"date": "2018-01-23", "close": 38.4, "volume": 3122338.0}, {"date": "2018-01-24", "close": 38.84, "volume": 3007549.0}, {"date": "2018-01-25", "close": 39.21, "volume": 2485469.0}, {"date": "2018-01-26", "close": 38.12, "volume": 3225430.0}, {"date": "2018-01-29", "close": 37.63, "volume": 4874407.0}, {"date": "2018-01-30", "close": 37.57, "volume": 3557273.0}, {"date": "2018-01-31", "close": 38.28, "volume": 4819344.0}, {"date": "2018-02-01", "close": 38.35, "volume": 2899683.0}, {"date": "2018-02-02", "close": 37.46, "volume": 1848653.0}, {"date": "2018-02-05", "close": 36.51, "volume": 3261657.0}, {"date": "2018-02-06", "close": 36.93, "volume": 6239584.0}, {"date": "2018-02-07", "close": 39.33, "volume": 7549054.0}, {"date": "2018-02-08", "close": 38.44, "volume": 7398548.0}, {"date": "2018-02-09", "close": 37.87, "volume": 6431865.0}, {"date": "2018-02-12", "close": 37.53, "volume": 5383314.0}, {"date": "2018-02-13", "close": 37.76, "volume": 3654019.0}, {"date": "2018-02-14", "close": 38.12, "volume": 5204048.0}, {"date": "2018-02-15", "close": 39.12, "volume": 3011124.0}, {"date": "2018-02-16", "close": 39.62, "volume": 2589462.0}, {"date": "2018-02-20", "close": 39.21, "volume": 3836061.0}, {"date": "2018-02-21", "close": 39.14, "volume": 3466159.0}, {"date": "2018-02-22", "close": 39.55, "volume": 2968819.0}, {"date": "2018-02-23", "close": 39.73, "volume": 1660459.0}, {"date": "2018-02-26", "close": 40.08, "volume": 1342012.0}, {"date": "2018-02-27", "close": 40.01, "volume": 2342255.0}, {"date": "2018-02-28", "close": 39.95, "volume": 3596503.0}, {"date": "2018-03-01", "close": 39.5, "volume": 3963282.0}, {"date": "2018-03-02", "close": 39.4, "volume": 2715528.0}, {"date": "2018-03-05", "close": 39.93, "volume": 3595922.0}, {"date": "2018-03-06", "close": 40.56, "volume": 2572605.0}, {"date": "2018-03-07", "close": 40.74, "volume": 2529022.0}, {"date": "2018-03-08", "close": 41.02, "volume": 2466922.0}, {"date": "2018-03-09", "close": 41.81, "volume": 3535955.0}, {"date": "2018-03-12", "close": 41.65, "volume": 2512110.0}, {"date": "2018-03-13", "close": 41.62, "volume": 2003543.0}, {"date": "2018-03-14", "close": 40.94, "volume": 2173048.0}, {"date": "2018-03-15", "close": 40.97, "volume": 2097412.0}, {"date": "2018-03-16", "close": 40.6, "volume": 4326980.0}, {"date": "2018-03-19", "close": 40.23, "volume": 3125467.0}, {"date": "2018-03-20", "close": 39.89, "volume": 2198255.0}, {"date": "2018-03-21", "close": 39.82, "volume": 1585086.0}, {"date": "2018-03-22", "close": 39.14, "volume": 2406451.0}, {"date": "2018-03-23", "close": 38.77, "volume": 2847728.0}, {"date": "2018-03-26", "close": 39.31, "volume": 2566951.0}, {"date": "2018-03-27", "close": 39.19, "volume": 2345089.0}, {"date": "2018-03-28", "close": 39.19, "volume": 2373456.0}, {"date": "2018-03-29", "close": 39.71, "volume": 1912237.0}, {"date": "2018-04-02", "close": 38.89, "volume": 2001213.0}, {"date": "2018-04-03", "close": 39.66, "volume": 2320409.0}, {"date": "2018-04-04", "close": 40.09, "volume": 3187906.0}, {"date": "2018-04-05", "close": 40.28, "volume": 2906024.0}, {"date": "2018-04-06", "close": 39.26, "volume": 2098191.0}, {"date": "2018-04-09", "close": 39.3, "volume": 2195376.0}, {"date": "2018-04-10", "close": 40.14, "volume": 1542630.0}, {"date": "2018-04-11", "close": 40.25, "volume": 1526296.0}, {"date": "2018-04-12", "close": 40.51, "volume": 2248070.0}, {"date": "2018-04-13", "close": 40.64, "volume": 2127947.0}, {"date": "2018-04-16", "close": 40.76, "volume": 1582166.0}, {"date": "2018-04-17", "close": 41.41, "volume": 2401455.0}, {"date": "2018-04-18", "close": 41.25, "volume": 1611861.0}, {"date": "2018-04-19", "close": 40.92, "volume": 1676794.0}, {"date": "2018-04-20", "close": 40.67, "volume": 2012720.0}, {"date": "2018-04-23", "close": 40.49, "volume": 1654928.0}, {"date": "2018-04-24", "close": 40.16, "volume": 2635165.0}, {"date": "2018-04-25", "close": 40.22, "volume": 2120647.0}, {"date": "2018-04-26", "close": 40.43, "volume": 2258865.0}, {"date": "2018-04-27", "close": 40.55, "volume": 2554112.0}, {"date": "2018-04-30", "close": 40.09, "volume": 2824602.0}, {"date": "2018-05-01", "close": 39.26, "volume": 2645334.0}, {"date": "2018-05-02", "close": 38.5, "volume": 5648979.0}, {"date": "2018-05-03", "close": 37.92, "volume": 9105737.0}, {"date": "2018-05-04", "close": 38.54, "volume": 3630801.0}, {"date": "2018-05-07", "close": 38.22, "volume": 2931677.0}, {"date": "2018-05-08", "close": 38.07, "volume": 4179266.0}, {"date": "2018-05-09", "close": 38.59, "volume": 2920705.0}, {"date": "2018-05-10", "close": 38.81, "volume": 1775723.0}, {"date": "2018-05-11", "close": 38.55, "volume": 2420432.0}, {"date": "2018-05-14", "close": 38.36, "volume": 2046774.0}, {"date": "2018-05-15", "close": 37.74, "volume": 1929553.0}, {"date": "2018-05-16", "close": 38.15, "volume": 2220013.0}, {"date": "2018-05-17", "close": 37.99, "volume": 1684846.0}, {"date": "2018-05-18", "close": 37.96, "volume": 2290622.0}, {"date": "2018-05-21", "close": 38.02, "volume": 1760051.0}, {"date": "2018-05-22", "close": 38.36, "volume": 2115386.0}, {"date": "2018-05-23", "close": 38.35, "volume": 1418824.0}, {"date": "2018-05-24", "close": 38.35, "volume": 1355619.0}, {"date": "2018-05-25", "close": 38.37, "volume": 1340798.0}, {"date": "2018-05-29", "close": 37.59, "volume": 2290066.0}, {"date": "2018-05-30", "close": 37.67, "volume": 2088264.0}, {"date": "2018-05-31", "close": 36.95, "volume": 4324147.0}, {"date": "2018-06-01", "close": 36.76, "volume": 2459345.0}, {"date": "2018-06-04", "close": 36.81, "volume": 2399144.0}, {"date": "2018-06-05", "close": 36.65, "volume": 2599810.0}, {"date": "2018-06-06", "close": 36.73, "volume": 2865310.0}, {"date": "2018-06-07", "close": 37.33, "volume": 2653631.0}, {"date": "2018-06-08", "close": 37.6, "volume": 2917058.0}, {"date": "2018-06-11", "close": 37.81, "volume": 2331400.0}, {"date": "2018-06-12", "close": 37.82, "volume": 1993526.0}, {"date": "2018-06-13", "close": 37.11, "volume": 2031747.0}, {"date": "2018-06-14", "close": 36.88, "volume": 2177983.0}, {"date": "2018-06-15", "close": 36.65, "volume": 5194337.0}, {"date": "2018-06-18", "close": 36.74, "volume": 3897130.0}, {"date": "2018-06-19", "close": 35.97, "volume": 3469647.0}, {"date": "2018-06-20", "close": 35.72, "volume": 4777498.0}, {"date": "2018-06-21", "close": 35.28, "volume": 3403542.0}, {"date": "2018-06-22", "close": 35.91, "volume": 8247122.0}, {"date": "2018-06-25", "close": 35.92, "volume": 3506800.0}, {"date": "2018-06-26", "close": 35.74, "volume": 3216383.0}, {"date": "2018-06-27", "close": 35.26, "volume": 2523900.0}, {"date": "2018-06-28", "close": 35.25, "volume": 2002016.0}, {"date": "2018-06-29", "close": 35.55, "volume": 2372627.0}, {"date": "2018-07-02", "close": 35.76, "volume": 1702161.0}, {"date": "2018-07-03", "close": 36.11, "volume": 1595810.0}, {"date": "2018-07-05", "close": 36.45, "volume": 2721829.0}, {"date": "2018-07-06", "close": 36.87, "volume": 2126772.0}, {"date": "2018-07-09", "close": 37.06, "volume": 2886090.0}, {"date": "2018-07-10", "close": 37.65, "volume": 3398057.0}, {"date": "2018-07-11", "close": 37.76, "volume": 2713552.0}, {"date": "2018-07-12", "close": 37.87, "volume": 2601499.0}, {"date": "2018-07-13", "close": 37.62, "volume": 2380161.0}, {"date": "2018-07-16", "close": 37.41, "volume": 2686971.0}, {"date": "2018-07-17", "close": 38.25, "volume": 1952835.0}, {"date": "2018-07-18", "close": 38.08, "volume": 1855436.0}, {"date": "2018-07-19", "close": 38.27, "volume": 2605520.0}, {"date": "2018-07-20", "close": 37.59, "volume": 2365333.0}, {"date": "2018-07-23", "close": 37.88, "volume": 1524410.0}, {"date": "2018-07-24", "close": 38.13, "volume": 1716858.0}, {"date": "2018-07-25", "close": 38.12, "volume": 1950394.0}, {"date": "2018-07-26", "close": 38.55, "volume": 2086827.0}, {"date": "2018-07-27", "close": 38.77, "volume": 1374570.0}, {"date": "2018-07-30", "close": 38.58, "volume": 2361130.0}, {"date": "2018-07-31", "close": 38.97, "volume": 2826475.0}, {"date": "2018-08-01", "close": 39.33, "volume": 5214433.0}, {"date": "2018-08-02", "close": 40.53, "volume": 4016627.0}, {"date": "2018-08-03", "close": 41.42, "volume": 3648559.0}, {"date": "2018-08-06", "close": 41.45, "volume": 3129408.0}, {"date": "2018-08-07", "close": 41.74, "volume": 2537822.0}, {"date": "2018-08-08", "close": 41.46, "volume": 1468941.0}, {"date": "2018-08-09", "close": 41.25, "volume": 3395558.0}, {"date": "2018-08-10", "close": 40.32, "volume": 2721611.0}, {"date": "2018-08-13", "close": 39.65, "volume": 5330347.0}, {"date": "2018-08-14", "close": 39.7, "volume": 3095063.0}, {"date": "2018-08-15", "close": 40.11, "volume": 2891131.0}, {"date": "2018-08-16", "close": 40.3, "volume": 1970745.0}, {"date": "2018-08-17", "close": 40.66, "volume": 5103782.0}, {"date": "2018-08-20", "close": 40.92, "volume": 2989840.0}, {"date": "2018-08-21", "close": 41.07, "volume": 1966043.0}, {"date": "2018-08-22", "close": 40.66, "volume": 1497679.0}, {"date": "2018-08-23", "close": 40.68, "volume": 1479917.0}, {"date": "2018-08-24", "close": 41.09, "volume": 1416252.0}, {"date": "2018-08-27", "close": 41.85, "volume": 2427046.0}, {"date": "2018-08-28", "close": 41.67, "volume": 1567235.0}, {"date": "2018-08-29", "close": 41.84, "volume": 1763857.0}, {"date": "2018-08-30", "close": 41.84, "volume": 2253068.0}, {"date": "2018-08-31", "close": 41.88, "volume": 2819262.0}, {"date": "2018-09-04", "close": 41.42, "volume": 2483696.0}, {"date": "2018-09-05", "close": 41.95, "volume": 2320658.0}, {"date": "2018-09-06", "close": 42.14, "volume": 2578711.0}, {"date": "2018-09-07", "close": 42.42, "volume": 2125590.0}, {"date": "2018-09-10", "close": 43.18, "volume": 2176332.0}, {"date": "2018-09-11", "close": 42.79, "volume": 2419854.0}, {"date": "2018-09-12", "close": 43.2, "volume": 2332779.0}, {"date": "2018-09-13", "close": 43.81, "volume": 2423746.0}, {"date": "2018-09-14", "close": 44.14, "volume": 3156488.0}, {"date": "2018-09-17", "close": 44.14, "volume": 2960511.0}, {"date": "2018-09-18", "close": 44.92, "volume": 3766561.0}, {"date": "2018-09-19", "close": 44.23, "volume": 3369892.0}, {"date": "2018-09-20", "close": 44.39, "volume": 3820931.0}, {"date": "2018-09-21", "close": 44.57, "volume": 4016760.0}, {"date": "2018-09-24", "close": 44.86, "volume": 2638433.0}, {"date": "2018-09-25", "close": 44.22, "volume": 3264406.0}, {"date": "2018-09-26", "close": 44.3, "volume": 2163422.0}, {"date": "2018-09-27", "close": 44.14, "volume": 1632753.0}, {"date": "2018-09-28", "close": 43.99, "volume": 2178166.0}, {"date": "2018-10-01", "close": 43.88, "volume": 2284544.0}, {"date": "2018-10-02", "close": 44.45, "volume": 1762171.0}, {"date": "2018-10-03", "close": 45.32, "volume": 4023825.0}, {"date": "2018-10-04", "close": 45.81, "volume": 3745618.0}, {"date": "2018-10-05", "close": 45.93, "volume": 5625119.0}, {"date": "2018-10-08", "close": 46.35, "volume": 3155523.0}, {"date": "2018-10-09", "close": 45.72, "volume": 4192457.0}, {"date": "2018-10-10", "close": 43.86, "volume": 4519494.0}, {"date": "2018-10-11", "close": 43.51, "volume": 5849409.0}, {"date": "2018-10-12", "close": 44.16, "volume": 3882913.0}, {"date": "2018-10-15", "close": 44.6, "volume": 2716868.0}, {"date": "2018-10-16", "close": 46.1, "volume": 2949947.0}, {"date": "2018-10-17", "close": 46.2, "volume": 2938305.0}, {"date": "2018-10-18", "close": 46.2, "volume": 4392733.0}, {"date": "2018-10-19", "close": 45.93, "volume": 3209117.0}, {"date": "2018-10-22", "close": 45.13, "volume": 3078291.0}, {"date": "2018-10-23", "close": 45.11, "volume": 2340080.0}, {"date": "2018-10-24", "close": 43.65, "volume": 3292702.0}, {"date": "2018-10-25", "close": 43.32, "volume": 4563378.0}, {"date": "2018-10-26", "close": 43.39, "volume": 3501980.0}, {"date": "2018-10-29", "close": 43.87, "volume": 3313719.0}, {"date": "2018-10-30", "close": 44.97, "volume": 2875851.0}, {"date": "2018-10-31", "close": 44.8, "volume": 3396100.0}, {"date": "2018-11-01", "close": 47.62, "volume": 6233909.0}, {"date": "2018-11-02", "close": 47.36, "volume": 4513262.0}, {"date": "2018-11-05", "close": 47.41, "volume": 3148689.0}, {"date": "2018-11-06", "close": 47.86, "volume": 2651276.0}, {"date": "2018-11-07", "close": 48.84, "volume": 2675389.0}, {"date": "2018-11-08", "close": 48.72, "volume": 2347016.0}, {"date": "2018-11-09", "close": 48.68, "volume": 4123588.0}, {"date": "2018-11-12", "close": 48.29, "volume": 3121203.0}, {"date": "2018-11-13", "close": 49.1, "volume": 3403248.0}, {"date": "2018-11-14", "close": 49.06, "volume": 2954298.0}, {"date": "2018-11-15", "close": 50.38, "volume": 4713858.0}, {"date": "2018-11-16", "close": 50.5, "volume": 7801718.0}, {"date": "2018-11-19", "close": 49.51, "volume": 3718195.0}, {"date": "2018-11-20", "close": 49.05, "volume": 3679433.0}, {"date": "2018-11-21", "close": 49.31, "volume": 2152718.0}, {"date": "2018-11-23", "close": 48.87, "volume": 1426661.0}, {"date": "2018-11-26", "close": 49.1, "volume": 3178824.0}, {"date": "2018-11-27", "close": 48.66, "volume": 2794071.0}, {"date": "2018-11-28", "close": 49.59, "volume": 2969363.0}, {"date": "2018-11-29", "close": 49.57, "volume": 3127184.0}, {"date": "2018-11-30", "close": 49.11, "volume": 4113757.0}, {"date": "2018-12-03", "close": 49.79, "volume": 3701074.0}, {"date": "2018-12-04", "close": 49.03, "volume": 3407140.0}, {"date": "2018-12-06", "close": 48.72, "volume": 5427201.0}, {"date": "2018-12-07", "close": 48.39, "volume": 4138474.0}, {"date": "2018-12-10", "close": 48.3, "volume": 5203148.0}, {"date": "2018-12-11", "close": 47.83, "volume": 4327272.0}, {"date": "2018-12-12", "close": 48.19, "volume": 3482298.0}, {"date": "2018-12-13", "close": 48.53, "volume": 3182646.0}, {"date": "2018-12-14", "close": 48.01, "volume": 3670721.0}, {"date": "2018-12-17", "close": 46.65, "volume": 2823771.0}, {"date": "2018-12-18", "close": 46.78, "volume": 3616638.0}, {"date": "2018-12-19", "close": 45.87, "volume": 4634468.0}, {"date": "2018-12-20", "close": 44.14, "volume": 6172129.0}, {"date": "2018-12-21", "close": 43.62, "volume": 6108526.0}, {"date": "2018-12-24", "close": 42.35, "volume": 1451570.0}, {"date": "2018-12-26", "close": 43.49, "volume": 3378778.0}, {"date": "2018-12-27", "close": 44.45, "volume": 2820912.0}, {"date": "2018-12-28", "close": 44.8, "volume": 3078890.0}, {"date": "2018-12-31", "close": 45.98, "volume": 3575426.0}, {"date": "2019-01-02", "close": 44.67, "volume": 3910495.0}, {"date": "2019-01-03", "close": 44.26, "volume": 3105066.0}, {"date": "2019-01-04", "close": 45.59, "volume": 2709702.0}, {"date": "2019-01-07", "close": 46.44, "volume": 2856092.0}, {"date": "2019-01-08", "close": 46.91, "volume": 3122772.0}, {"date": "2019-01-09", "close": 47.09, "volume": 2445129.0}, {"date": "2019-01-10", "close": 47.65, "volume": 2056269.0}, {"date": "2019-01-11", "close": 48.12, "volume": 1783278.0}, {"date": "2019-01-14", "close": 48.47, "volume": 2379162.0}, {"date": "2019-01-15", "close": 49.3, "volume": 2804859.0}, {"date": "2019-01-16", "close": 48.44, "volume": 3269202.0}, {"date": "2019-01-17", "close": 49.5, "volume": 2463338.0}, {"date": "2019-01-18", "close": 50.26, "volume": 2328041.0}, {"date": "2019-01-22", "close": 50.72, "volume": 3093816.0}, {"date": "2019-01-23", "close": 50.78, "volume": 2198753.0}, {"date": "2019-01-24", "close": 50.86, "volume": 3401403.0}, {"date": "2019-01-25", "close": 51.75, "volume": 2970224.0}, {"date": "2019-01-28", "close": 50.79, "volume": 2543049.0}, {"date": "2019-01-29", "close": 51.32, "volume": 2338743.0}, {"date": "2019-01-30", "close": 51.18, "volume": 3059925.0}, {"date": "2019-01-31", "close": 52.28, "volume": 7825085.0}, {"date": "2019-02-01", "close": 52.03, "volume": 4064450.0}, {"date": "2019-02-04", "close": 51.98, "volume": 2452974.0}, {"date": "2019-02-05", "close": 53.0, "volume": 3053003.0}, {"date": "2019-02-06", "close": 53.21, "volume": 2346164.0}, {"date": "2019-02-07", "close": 53.26, "volume": 3031383.0}, {"date": "2019-02-08", "close": 53.9, "volume": 2926368.0}, {"date": "2019-02-11", "close": 53.85, "volume": 3518379.0}, {"date": "2019-02-12", "close": 54.9, "volume": 2553939.0}, {"date": "2019-02-13", "close": 55.2, "volume": 2094961.0}, {"date": "2019-02-14", "close": 54.95, "volume": 1942936.0}, {"date": "2019-02-15", "close": 54.13, "volume": 3568175.0}, {"date": "2019-02-19", "close": 54.06, "volume": 2998548.0}, {"date": "2019-02-20", "close": 54.4, "volume": 1972013.0}, {"date": "2019-02-21", "close": 54.48, "volume": 2424322.0}, {"date": "2019-02-22", "close": 55.26, "volume": 1877729.0}, {"date": "2019-02-25", "close": 54.88, "volume": 1813494.0}, {"date": "2019-02-26", "close": 54.67, "volume": 1295588.0}, {"date": "2019-02-27", "close": 55.5, "volume": 2507020.0}, {"date": "2019-02-28", "close": 54.78, "volume": 3253140.0}, {"date": "2019-03-01", "close": 55.21, "volume": 2349125.0}, {"date": "2019-03-04", "close": 55.25, "volume": 1533321.0}, {"date": "2019-03-05", "close": 55.96, "volume": 1990873.0}, {"date": "2019-03-06", "close": 55.42, "volume": 1395881.0}, {"date": "2019-03-07", "close": 54.68, "volume": 1833561.0}, {"date": "2019-03-08", "close": 55.01, "volume": 1872644.0}, {"date": "2019-03-11", "close": 55.6, "volume": 3404941.0}, {"date": "2019-03-12", "close": 56.63, "volume": 2518026.0}, {"date": "2019-03-13", "close": 57.11, "volume": 4069993.0}, {"date": "2019-03-14", "close": 57.27, "volume": 3171815.0}, {"date": "2019-03-15", "close": 57.5, "volume": 3153737.0}, {"date": "2019-03-18", "close": 57.88, "volume": 2252164.0}, {"date": "2019-03-19", "close": 58.06, "volume": 2549248.0}, {"date": "2019-03-20", "close": 58.12, "volume": 1905188.0}, {"date": "2019-03-21", "close": 58.84, "volume": 1261189.0}, {"date": "2019-03-22", "close": 57.94, "volume": 1378147.0}, {"date": "2019-03-25", "close": 58.11, "volume": 2483796.0}, {"date": "2019-03-26", "close": 58.25, "volume": 2291767.0}, {"date": "2019-03-27", "close": 58.19, "volume": 1801521.0}, {"date": "2019-03-28", "close": 57.94, "volume": 1918480.0}, {"date": "2019-03-29", "close": 57.86, "volume": 2795432.0}, {"date": "2019-04-01", "close": 58.4, "volume": 2146961.0}, {"date": "2019-04-02", "close": 57.98, "volume": 1636155.0}, {"date": "2019-04-03", "close": 58.02, "volume": 2377007.0}, {"date": "2019-04-04", "close": 58.0, "volume": 1316785.0}, {"date": "2019-04-05", "close": 58.11, "volume": 2416634.0}, {"date": "2019-04-08", "close": 58.2, "volume": 1662569.0}, {"date": "2019-04-09", "close": 57.64, "volume": 2191965.0}, {"date": "2019-04-10", "close": 58.25, "volume": 1903974.0}, {"date": "2019-04-11", "close": 58.62, "volume": 1541786.0}, {"date": "2019-04-12", "close": 58.03, "volume": 1888836.0}, {"date": "2019-04-15", "close": 58.34, "volume": 1420061.0}, {"date": "2019-04-16", "close": 57.56, "volume": 1640813.0}, {"date": "2019-04-17", "close": 57.05, "volume": 1650210.0}, {"date": "2019-04-18", "close": 58.51, "volume": 2430135.0}, {"date": "2019-04-22", "close": 58.71, "volume": 1412023.0}, {"date": "2019-04-23", "close": 59.5, "volume": 1396730.0}, {"date": "2019-04-24", "close": 58.9, "volume": 1065016.0}, {"date": "2019-04-25", "close": 58.96, "volume": 890118.0}, {"date": "2019-04-26", "close": 59.7, "volume": 968868.0}, {"date": "2019-04-29", "close": 59.63, "volume": 1851264.0}, {"date": "2019-04-30", "close": 59.94, "volume": 1786702.0}, {"date": "2019-05-01", "close": 58.67, "volume": 2207897.0}, {"date": "2019-05-02", "close": 60.0, "volume": 3053984.0}, {"date": "2019-05-03", "close": 61.54, "volume": 2416415.0}, {"date": "2019-05-06", "close": 61.95, "volume": 3294818.0}, {"date": "2019-05-07", "close": 61.97, "volume": 2521621.0}, {"date": "2019-05-08", "close": 61.95, "volume": 1902138.0}, {"date": "2019-05-09", "close": 62.37, "volume": 1282394.0}, {"date": "2019-05-10", "close": 64.31, "volume": 3499140.0}, {"date": "2019-05-13", "close": 64.41, "volume": 2883692.0}, {"date": "2019-05-14", "close": 63.44, "volume": 2767410.0}, {"date": "2019-05-15", "close": 62.51, "volume": 2689285.0}, {"date": "2019-05-16", "close": 62.57, "volume": 2214714.0}, {"date": "2019-05-17", "close": 62.57, "volume": 1786299.0}, {"date": "2019-05-20", "close": 62.04, "volume": 2935806.0}, {"date": "2019-05-21", "close": 62.4, "volume": 1946695.0}, {"date": "2019-05-22", "close": 61.5, "volume": 2827590.0}, {"date": "2019-05-23", "close": 61.05, "volume": 2695884.0}, {"date": "2019-05-24", "close": 61.35, "volume": 1368976.0}, {"date": "2019-05-28", "close": 61.2, "volume": 2728456.0}, {"date": "2019-05-29", "close": 60.5, "volume": 2275935.0}, {"date": "2019-05-30", "close": 61.04, "volume": 2379075.0}, {"date": "2019-05-31", "close": 61.39, "volume": 2530350.0}, {"date": "2019-06-03", "close": 62.05, "volume": 2290345.0}, {"date": "2019-06-04", "close": 63.09, "volume": 2490925.0}, {"date": "2019-06-05", "close": 64.45, "volume": 3256870.0}, {"date": "2019-06-06", "close": 65.66, "volume": 2918802.0}, {"date": "2019-06-07", "close": 65.9, "volume": 2065799.0}, {"date": "2019-06-10", "close": 66.32, "volume": 2020135.0}, {"date": "2019-06-11", "close": 66.44, "volume": 2053316.0}, {"date": "2019-06-12", "close": 66.6, "volume": 1150750.0}, {"date": "2019-06-13", "close": 64.92, "volume": 2046858.0}, {"date": "2019-06-14", "close": 65.41, "volume": 1933382.0}, {"date": "2019-06-17", "close": 65.32, "volume": 1130436.0}, {"date": "2019-06-18", "close": 66.45, "volume": 2167896.0}, {"date": "2019-06-19", "close": 66.66, "volume": 1920922.0}, {"date": "2019-06-20", "close": 67.25, "volume": 1537296.0}, {"date": "2019-06-21", "close": 67.08, "volume": 2237839.0}, {"date": "2019-06-24", "close": 67.18, "volume": 2807303.0}, {"date": "2019-06-25", "close": 68.06, "volume": 2402021.0}, {"date": "2019-06-26", "close": 67.75, "volume": 2279284.0}, {"date": "2019-06-27", "close": 68.1, "volume": 2557768.0}, {"date": "2019-06-28", "close": 69.99, "volume": 10224070.0}, {"date": "2019-07-01", "close": 70.26, "volume": 2294529.0}, {"date": "2019-07-02", "close": 71.56, "volume": 3204665.0}, {"date": "2019-07-03", "close": 72.25, "volume": 1320528.0}, {"date": "2019-07-05", "close": 71.77, "volume": 1497845.0}, {"date": "2019-07-08", "close": 70.6, "volume": 1988935.0}, {"date": "2019-07-09", "close": 70.92, "volume": 1680747.0}, {"date": "2019-07-10", "close": 70.43, "volume": 2241925.0}, {"date": "2019-07-11", "close": 71.15, "volume": 1802018.0}, {"date": "2019-07-12", "close": 70.0, "volume": 1601758.0}, {"date": "2019-07-15", "close": 69.29, "volume": 1880659.0}, {"date": "2019-07-16", "close": 69.07, "volume": 2336097.0}, {"date": "2019-07-17", "close": 68.51, "volume": 1645407.0}, {"date": "2019-07-18", "close": 70.9, "volume": 3391529.0}, {"date": "2019-07-19", "close": 70.7, "volume": 2067592.0}, {"date": "2019-07-22", "close": 71.11, "volume": 1169931.0}, {"date": "2019-07-23", "close": 71.78, "volume": 1073991.0}, {"date": "2019-07-24", "close": 72.03, "volume": 1191892.0}, {"date": "2019-07-25", "close": 71.29, "volume": 1452567.0}, {"date": "2019-07-26", "close": 72.14, "volume": 1897647.0}, {"date": "2019-07-29", "close": 72.28, "volume": 1791815.0}, {"date": "2019-07-30", "close": 72.78, "volume": 1589185.0}, {"date": "2019-07-31", "close": 71.48, "volume": 2916341.0}, {"date": "2019-08-01", "close": 74.74, "volume": 3521443.0}, {"date": "2019-08-02", "close": 74.73, "volume": 2848177.0}, {"date": "2019-08-05", "close": 73.25, "volume": 2466158.0}, {"date": "2019-08-06", "close": 73.95, "volume": 2384370.0}, {"date": "2019-08-07", "close": 75.29, "volume": 1810015.0}, {"date": "2019-08-08", "close": 76.08, "volume": 2102163.0}, {"date": "2019-08-09", "close": 77.46, "volume": 1643857.0}, {"date": "2019-08-12", "close": 76.84, "volume": 1463048.0}, {"date": "2019-08-13", "close": 79.29, "volume": 2372920.0}, {"date": "2019-08-14", "close": 76.85, "volume": 2740513.0}, {"date": "2019-08-15", "close": 78.0, "volume": 1738286.0}, {"date": "2019-08-16", "close": 79.63, "volume": 1701552.0}, {"date": "2019-08-19", "close": 79.74, "volume": 1604586.0}, {"date": "2019-08-20", "close": 79.19, "volume": 1932287.0}, {"date": "2019-08-21", "close": 79.73, "volume": 1719226.0}, {"date": "2019-08-22", "close": 79.76, "volume": 1433230.0}, {"date": "2019-08-23", "close": 78.2, "volume": 1932362.0}, {"date": "2019-08-26", "close": 78.76, "volume": 1556500.0}, {"date": "2019-08-27", "close": 79.02, "volume": 1984643.0}, {"date": "2019-08-28", "close": 79.27, "volume": 1982205.0}, {"date": "2019-08-29", "close": 80.43, "volume": 923697.0}, {"date": "2019-08-30", "close": 80.41, "volume": 1911088.0}, {"date": "2019-09-03", "close": 79.93, "volume": 1241835.0}, {"date": "2019-09-04", "close": 80.78, "volume": 1321113.0}, {"date": "2019-09-05", "close": 78.71, "volume": 2103479.0}, {"date": "2019-09-06", "close": 78.3, "volume": 2212575.0}, {"date": "2019-09-09", "close": 75.07, "volume": 3770612.0}, {"date": "2019-09-10", "close": 71.89, "volume": 6394234.0}, {"date": "2019-09-11", "close": 71.88, "volume": 4790448.0}, {"date": "2019-09-12", "close": 73.36, "volume": 3284683.0}, {"date": "2019-09-13", "close": 72.73, "volume": 2414650.0}, {"date": "2019-09-16", "close": 72.2, "volume": 1824847.0}, {"date": "2019-09-17", "close": 75.0, "volume": 2820041.0}, {"date": "2019-09-18", "close": 74.51, "volume": 2183890.0}, {"date": "2019-09-19", "close": 74.28, "volume": 1792504.0}, {"date": "2019-09-20", "close": 73.84, "volume": 3766000.0}, {"date": "2019-09-23", "close": 74.48, "volume": 1986621.0}, {"date": "2019-09-24", "close": 74.72, "volume": 2479363.0}, {"date": "2019-09-25", "close": 73.5, "volume": 2929989.0}, {"date": "2019-09-26", "close": 74.47, "volume": 2065246.0}, {"date": "2019-09-27", "close": 72.79, "volume": 2346911.0}, {"date": "2019-09-30", "close": 72.81, "volume": 2937042.0}, {"date": "2019-10-01", "close": 72.11, "volume": 2101399.0}, {"date": "2019-10-02", "close": 70.82, "volume": 3338537.0}, {"date": "2019-10-03", "close": 71.64, "volume": 1702206.0}, {"date": "2019-10-04", "close": 72.73, "volume": 2224777.0}, {"date": "2019-10-07", "close": 72.45, "volume": 1600615.0}, {"date": "2019-10-08", "close": 71.41, "volume": 1648679.0}, {"date": "2019-10-09", "close": 72.27, "volume": 1711704.0}, {"date": "2019-10-10", "close": 72.84, "volume": 1655796.0}, {"date": "2019-10-11", "close": 72.61, "volume": 2188033.0}, {"date": "2019-10-14", "close": 72.92, "volume": 1278003.0}, {"date": "2019-10-15", "close": 72.16, "volume": 1924379.0}, {"date": "2019-10-16", "close": 72.58, "volume": 1855762.0}, {"date": "2019-10-17", "close": 73.87, "volume": 2395840.0}, {"date": "2019-10-18", "close": 74.11, "volume": 2081725.0}, {"date": "2019-10-21", "close": 72.29, "volume": 1965705.0}, {"date": "2019-10-22", "close": 70.85, "volume": 1586239.0}, {"date": "2019-10-23", "close": 71.08, "volume": 1772144.0}, {"date": "2019-10-24", "close": 71.8, "volume": 1382581.0}, {"date": "2019-10-25", "close": 71.91, "volume": 1346136.0}, {"date": "2019-10-28", "close": 71.34, "volume": 2202026.0}, {"date": "2019-10-29", "close": 72.74, "volume": 1698641.0}, {"date": "2019-10-30", "close": 73.96, "volume": 2473300.0}, {"date": "2019-10-31", "close": 69.97, "volume": 5008968.0}, {"date": "2019-11-01", "close": 68.36, "volume": 3905301.0}, {"date": "2019-11-04", "close": 66.55, "volume": 2702752.0}, {"date": "2019-11-05", "close": 64.71, "volume": 3982923.0}, {"date": "2019-11-06", "close": 66.66, "volume": 2756995.0}, {"date": "2019-11-07", "close": 65.07, "volume": 3782902.0}, {"date": "2019-11-08", "close": 64.65, "volume": 1904909.0}, {"date": "2019-11-11", "close": 64.54, "volume": 1180195.0}, {"date": "2019-11-12", "close": 64.37, "volume": 1876589.0}, {"date": "2019-11-13", "close": 65.13, "volume": 1774577.0}, {"date": "2019-11-14", "close": 65.74, "volume": 1638343.0}, {"date": "2019-11-15", "close": 65.6, "volume": 1360442.0}, {"date": "2019-11-18", "close": 67.59, "volume": 3636720.0}, {"date": "2019-11-19", "close": 67.25, "volume": 2211069.0}, {"date": "2019-11-20", "close": 67.44, "volume": 1486258.0}, {"date": "2019-11-21", "close": 66.16, "volume": 1868001.0}, {"date": "2019-11-22", "close": 65.73, "volume": 1146847.0}, {"date": "2019-11-25", "close": 64.97, "volume": 2619301.0}, {"date": "2019-11-26", "close": 66.7, "volume": 1671484.0}, {"date": "2019-11-27", "close": 66.55, "volume": 1283639.0}, {"date": "2019-11-29", "close": 66.06, "volume": 668822.0}, {"date": "2019-12-02", "close": 65.79, "volume": 1411846.0}, {"date": "2019-12-03", "close": 66.44, "volume": 1982085.0}, {"date": "2019-12-04", "close": 65.75, "volume": 1445681.0}, {"date": "2019-12-05", "close": 66.14, "volume": 1487109.0}, {"date": "2019-12-06", "close": 63.55, "volume": 4136976.0}, {"date": "2019-12-09", "close": 64.13, "volume": 2643390.0}, {"date": "2019-12-10", "close": 63.91, "volume": 1636063.0}, {"date": "2019-12-11", "close": 63.87, "volume": 1923016.0}, {"date": "2019-12-12", "close": 63.41, "volume": 2216570.0}, {"date": "2019-12-13", "close": 63.34, "volume": 2352319.0}, {"date": "2019-12-16", "close": 63.97, "volume": 1716373.0}, {"date": "2019-12-17", "close": 64.19, "volume": 1727471.0}, {"date": "2019-12-18", "close": 64.4, "volume": 2150153.0}, {"date": "2019-12-19", "close": 63.72, "volume": 2377747.0}, {"date": "2019-12-20", "close": 65.18, "volume": 4150421.0}, {"date": "2019-12-23", "close": 65.25, "volume": 2103135.0}, {"date": "2019-12-24", "close": 65.23, "volume": 741858.0}, {"date": "2019-12-26", "close": 64.91, "volume": 1343470.0}, {"date": "2019-12-27", "close": 64.69, "volume": 1366086.0}, {"date": "2019-12-30", "close": 64.44, "volume": 1310853.0}, {"date": "2019-12-31", "close": 64.67, "volume": 1822095.0}, {"date": "2020-01-02", "close": 63.88, "volume": 2073539.0}, {"date": "2020-01-03", "close": 64.77, "volume": 2370979.0}, {"date": "2020-01-06", "close": 64.17, "volume": 2490394.0}, {"date": "2020-01-07", "close": 63.92, "volume": 2518504.0}, {"date": "2020-01-08", "close": 64.47, "volume": 2040807.0}, {"date": "2020-01-09", "close": 66.72, "volume": 2586337.0}, {"date": "2020-01-10", "close": 66.27, "volume": 1621398.0}, {"date": "2020-01-13", "close": 67.5, "volume": 2296462.0}, {"date": "2020-01-14", "close": 66.55, "volume": 2224367.0}, {"date": "2020-01-15", "close": 68.21, "volume": 2089095.0}, {"date": "2020-01-16", "close": 69.18, "volume": 2071573.0}, {"date": "2020-01-17", "close": 69.24, "volume": 1629753.0}, {"date": "2020-01-21", "close": 69.26, "volume": 1592808.0}, {"date": "2020-01-22", "close": 71.85, "volume": 3200319.0}, {"date": "2020-01-23", "close": 71.87, "volume": 2422664.0}, {"date": "2020-01-24", "close": 71.93, "volume": 2035670.0}, {"date": "2020-01-27", "close": 73.96, "volume": 4428450.0}, {"date": "2020-01-28", "close": 72.67, "volume": 2743811.0}, {"date": "2020-01-29", "close": 72.59, "volume": 1656754.0}, {"date": "2020-01-30", "close": 73.1, "volume": 2674837.0}, {"date": "2020-01-31", "close": 72.18, "volume": 1999233.0}, {"date": "2020-02-03", "close": 74.15, "volume": 2747712.0}, {"date": "2020-02-04", "close": 75.01, "volume": 2472264.0}, {"date": "2020-02-05", "close": 76.63, "volume": 2922087.0}, {"date": "2020-02-06", "close": 78.0, "volume": 5057879.0}, {"date": "2020-02-07", "close": 76.92, "volume": 2664961.0}, {"date": "2020-02-10", "close": 76.72, "volume": 2515242.0}, {"date": "2020-02-11", "close": 77.64, "volume": 1684323.0}, {"date": "2020-02-12", "close": 76.53, "volume": 1769415.0}, {"date": "2020-02-13", "close": 77.17, "volume": 1122334.0}, {"date": "2020-02-14", "close": 77.22, "volume": 1889600.0}, {"date": "2020-02-18", "close": 78.04, "volume": 1883372.0}, {"date": "2020-02-19", "close": 77.01, "volume": 1386703.0}, {"date": "2020-02-20", "close": 76.6, "volume": 1130434.0}, {"date": "2020-02-21", "close": 76.86, "volume": 1403945.0}, {"date": "2020-02-24", "close": 76.37, "volume": 2853690.0}, {"date": "2020-02-25", "close": 74.53, "volume": 2524130.0}, {"date": "2020-02-26", "close": 75.67, "volume": 4313650.0}, {"date": "2020-02-27", "close": 72.01, "volume": 3990063.0}, {"date": "2020-02-28", "close": 70.46, "volume": 4412189.0}, {"date": "2020-03-02", "close": 75.17, "volume": 2610845.0}, {"date": "2020-03-03", "close": 76.15, "volume": 2494235.0}, {"date": "2020-03-04", "close": 78.56, "volume": 2327534.0}, {"date": "2020-03-05", "close": 77.03, "volume": 2258551.0}, {"date": "2020-03-06", "close": 76.05, "volume": 2418039.0}, {"date": "2020-03-09", "close": 72.51, "volume": 3092903.0}, {"date": "2020-03-10", "close": 72.96, "volume": 3415322.0}, {"date": "2020-03-11", "close": 69.76, "volume": 2321118.0}, {"date": "2020-03-12", "close": 63.18, "volume": 3204112.0}, {"date": "2020-03-13", "close": 63.84, "volume": 5489731.0}, {"date": "2020-03-16", "close": 58.43, "volume": 3641169.0}, {"date": "2020-03-17", "close": 64.63, "volume": 5024040.0}, {"date": "2020-03-18", "close": 64.45, "volume": 3188486.0}, {"date": "2020-03-19", "close": 60.11, "volume": 3830029.0}, {"date": "2020-03-20", "close": 54.89, "volume": 3951205.0}, {"date": "2020-03-23", "close": 51.94, "volume": 4180978.0}, {"date": "2020-03-24", "close": 58.22, "volume": 3478188.0}, {"date": "2020-03-25", "close": 56.02, "volume": 3144944.0}, {"date": "2020-03-26", "close": 62.56, "volume": 3413961.0}, {"date": "2020-03-27", "close": 64.38, "volume": 3738356.0}, {"date": "2020-03-30", "close": 65.99, "volume": 3774670.0}, {"date": "2020-03-31", "close": 64.66, "volume": 4809983.0}, {"date": "2020-04-01", "close": 64.17, "volume": 3267433.0}, {"date": "2020-04-02", "close": 64.56, "volume": 3559831.0}, {"date": "2020-04-03", "close": 62.17, "volume": 2608669.0}, {"date": "2020-04-06", "close": 65.62, "volume": 2401789.0}, {"date": "2020-04-07", "close": 65.86, "volume": 2659019.0}, {"date": "2020-04-08", "close": 67.59, "volume": 2541843.0}, {"date": "2020-04-09", "close": 69.94, "volume": 4218716.0}, {"date": "2020-04-13", "close": 67.32, "volume": 1721886.0}, {"date": "2020-04-14", "close": 67.96, "volume": 3187039.0}, {"date": "2020-04-15", "close": 67.64, "volume": 1737980.0}, {"date": "2020-04-16", "close": 67.8, "volume": 1760608.0}, {"date": "2020-04-17", "close": 70.2, "volume": 1531834.0}, {"date": "2020-04-20", "close": 68.54, "volume": 903710.0}, {"date": "2020-04-21", "close": 65.54, "volume": 2131436.0}, {"date": "2020-04-22", "close": 66.62, "volume": 1157506.0}, {"date": "2020-04-23", "close": 64.9, "volume": 2104971.0}, {"date": "2020-04-24", "close": 65.27, "volume": 1549457.0}, {"date": "2020-04-27", "close": 67.57, "volume": 1376742.0}, {"date": "2020-04-28", "close": 67.01, "volume": 1598568.0}, {"date": "2020-04-29", "close": 66.81, "volume": 1327971.0}, {"date": "2020-04-30", "close": 65.59, "volume": 1426704.0}, {"date": "2020-05-01", "close": 65.61, "volume": 1610295.0}, {"date": "2020-05-04", "close": 66.15, "volume": 1656940.0}, {"date": "2020-05-05", "close": 66.26, "volume": 1055150.0}, {"date": "2020-05-06", "close": 65.72, "volume": 1392707.0}, {"date": "2020-05-07", "close": 65.89, "volume": 3789476.0}, {"date": "2020-05-08", "close": 64.56, "volume": 3755882.0}, {"date": "2020-05-11", "close": 63.37, "volume": 2144564.0}, {"date": "2020-05-12", "close": 61.93, "volume": 1879404.0}, {"date": "2020-05-13", "close": 61.17, "volume": 2653214.0}, {"date": "2020-05-14", "close": 62.04, "volume": 1578260.0}, {"date": "2020-05-15", "close": 62.23, "volume": 1788474.0}, {"date": "2020-05-18", "close": 64.35, "volume": 2276940.0}, {"date": "2020-05-19", "close": 64.28, "volume": 2220281.0}, {"date": "2020-05-20", "close": 64.19, "volume": 1194938.0}, {"date": "2020-05-21", "close": 64.04, "volume": 1419948.0}, {"date": "2020-05-22", "close": 64.51, "volume": 902830.0}, {"date": "2020-05-26", "close": 66.54, "volume": 1998659.0}, {"date": "2020-05-27", "close": 68.6, "volume": 1961302.0}, {"date": "2020-05-28", "close": 70.55, "volume": 2204403.0}, {"date": "2020-05-29", "close": 71.26, "volume": 3565333.0}, {"date": "2020-06-01", "close": 71.17, "volume": 1470018.0}, {"date": "2020-06-02", "close": 71.98, "volume": 2153907.0}, {"date": "2020-06-03", "close": 73.95, "volume": 1862596.0}, {"date": "2020-06-04", "close": 75.4, "volume": 2850486.0}, {"date": "2020-06-05", "close": 73.93, "volume": 2928762.0}, {"date": "2020-06-08", "close": 74.08, "volume": 2297212.0}, {"date": "2020-06-09", "close": 72.44, "volume": 1147780.0}, {"date": "2020-06-10", "close": 72.82, "volume": 1257962.0}, {"date": "2020-06-11", "close": 67.16, "volume": 2715754.0}, {"date": "2020-06-12", "close": 68.33, "volume": 2204324.0}, {"date": "2020-06-15", "close": 68.2, "volume": 2256109.0}, {"date": "2020-06-16", "close": 70.18, "volume": 2893097.0}, {"date": "2020-06-17", "close": 69.6, "volume": 1867759.0}, {"date": "2020-06-18", "close": 70.47, "volume": 1358056.0}, {"date": "2020-06-19", "close": 70.68, "volume": 3038235.0}, {"date": "2020-06-22", "close": 71.08, "volume": 1280801.0}, {"date": "2020-06-23", "close": 70.57, "volume": 1123647.0}, {"date": "2020-06-24", "close": 68.98, "volume": 1211174.0}, {"date": "2020-06-25", "close": 69.2, "volume": 1304737.0}, {"date": "2020-06-26", "close": 67.34, "volume": 2967009.0}, {"date": "2020-06-29", "close": 68.39, "volume": 1303804.0}, {"date": "2020-06-30", "close": 69.49, "volume": 1666616.0}, {"date": "2020-07-01", "close": 70.68, "volume": 2056550.0}, {"date": "2020-07-02", "close": 71.81, "volume": 1786947.0}, {"date": "2020-07-06", "close": 72.44, "volume": 2593635.0}, {"date": "2020-07-07", "close": 72.68, "volume": 1892755.0}, {"date": "2020-07-08", "close": 72.14, "volume": 1931686.0}, {"date": "2020-07-09", "close": 71.75, "volume": 1914298.0}, {"date": "2020-07-10", "close": 72.4, "volume": 916796.0}, {"date": "2020-07-13", "close": 71.63, "volume": 1739256.0}, {"date": "2020-07-14", "close": 73.61, "volume": 1528931.0}, {"date": "2020-07-15", "close": 69.52, "volume": 4454493.0}, {"date": "2020-07-16", "close": 69.47, "volume": 3164387.0}, {"date": "2020-07-17", "close": 70.29, "volume": 2027750.0}, {"date": "2020-07-20", "close": 72.76, "volume": 3644997.0}, {"date": "2020-07-21", "close": 72.68, "volume": 1984357.0}, {"date": "2020-07-22", "close": 73.18, "volume": 1811926.0}, {"date": "2020-07-23", "close": 72.99, "volume": 1739280.0}, {"date": "2020-07-24", "close": 73.16, "volume": 1500209.0}, {"date": "2020-07-27", "close": 74.57, "volume": 2256549.0}, {"date": "2020-07-28", "close": 74.08, "volume": 1257052.0}, {"date": "2020-07-29", "close": 73.77, "volume": 1742839.0}, {"date": "2020-07-30", "close": 73.45, "volume": 1871309.0}, {"date": "2020-07-31", "close": 73.63, "volume": 1839756.0}, {"date": "2020-08-03", "close": 74.18, "volume": 2524976.0}, {"date": "2020-08-04", "close": 75.13, "volume": 2051989.0}, {"date": "2020-08-05", "close": 75.04, "volume": 2173645.0}, {"date": "2020-08-06", "close": 74.44, "volume": 2930144.0}, {"date": "2020-08-07", "close": 75.53, "volume": 1938550.0}, {"date": "2020-08-10", "close": 75.33, "volume": 1882099.0}, {"date": "2020-08-11", "close": 73.95, "volume": 1652142.0}, {"date": "2020-08-12", "close": 74.38, "volume": 965777.0}, {"date": "2020-08-13", "close": 75.23, "volume": 1127943.0}, {"date": "2020-08-14", "close": 75.5, "volume": 962701.0}, {"date": "2020-08-17", "close": 76.21, "volume": 2190509.0}, {"date": "2020-08-18", "close": 76.36, "volume": 1143327.0}, {"date": "2020-08-19", "close": 75.88, "volume": 1002506.0}, {"date": "2020-08-20", "close": 75.76, "volume": 948016.0}, {"date": "2020-08-21", "close": 76.62, "volume": 1475282.0}, {"date": "2020-08-24", "close": 77.25, "volume": 1039822.0}, {"date": "2020-08-25", "close": 77.47, "volume": 1069178.0}, {"date": "2020-08-26", "close": 78.92, "volume": 2039953.0}, {"date": "2020-08-27", "close": 79.34, "volume": 1495610.0}, {"date": "2020-08-28", "close": 80.27, "volume": 1460033.0}, {"date": "2020-08-31", "close": 80.37, "volume": 1334869.0}, {"date": "2020-09-01", "close": 81.97, "volume": 1972822.0}, {"date": "2020-09-02", "close": 84.59, "volume": 2596412.0}, {"date": "2020-09-03", "close": 83.24, "volume": 1962314.0}, {"date": "2020-09-04", "close": 82.47, "volume": 1729122.0}, {"date": "2020-09-08", "close": 80.55, "volume": 1723637.0}, {"date": "2020-09-09", "close": 81.62, "volume": 1690714.0}, {"date": "2020-09-10", "close": 81.0, "volume": 1007047.0}, {"date": "2020-09-11", "close": 81.68, "volume": 1320211.0}, {"date": "2020-09-14", "close": 83.28, "volume": 870531.0}, {"date": "2020-09-15", "close": 84.43, "volume": 1032223.0}, {"date": "2020-09-16", "close": 84.67, "volume": 1652314.0}, {"date": "2020-09-17", "close": 84.1, "volume": 1562990.0}, {"date": "2020-09-18", "close": 82.89, "volume": 1831926.0}, {"date": "2020-09-21", "close": 81.03, "volume": 1749273.0}, {"date": "2020-09-22", "close": 81.58, "volume": 1749882.0}, {"date": "2020-09-23", "close": 79.85, "volume": 1992758.0}, {"date": "2020-09-24", "close": 80.1, "volume": 1772193.0}, {"date": "2020-09-25", "close": 81.47, "volume": 988101.0}, {"date": "2020-09-28", "close": 82.24, "volume": 911959.0}, {"date": "2020-09-29", "close": 82.36, "volume": 916651.0}, {"date": "2020-09-30", "close": 83.12, "volume": 1570126.0}, {"date": "2020-10-01", "close": 82.6, "volume": 1735064.0}, {"date": "2020-10-02", "close": 82.67, "volume": 1368665.0}, {"date": "2020-10-05", "close": 85.37, "volume": 2186015.0}, {"date": "2020-10-06", "close": 84.31, "volume": 1809716.0}, {"date": "2020-10-07", "close": 86.55, "volume": 1366427.0}, {"date": "2020-10-08", "close": 89.0, "volume": 2190387.0}, {"date": "2020-10-09", "close": 90.26, "volume": 1567906.0}, {"date": "2020-10-12", "close": 89.68, "volume": 1495533.0}, {"date": "2020-10-13", "close": 90.26, "volume": 987867.0}, {"date": "2020-10-14", "close": 90.06, "volume": 1022575.0}, {"date": "2020-10-15", "close": 90.81, "volume": 1075614.0}, {"date": "2020-10-16", "close": 91.42, "volume": 1135855.0}, {"date": "2020-10-19", "close": 91.18, "volume": 1044707.0}, {"date": "2020-10-20", "close": 91.39, "volume": 1403005.0}, {"date": "2020-10-21", "close": 92.78, "volume": 1297537.0}, {"date": "2020-10-22", "close": 91.13, "volume": 2006588.0}, {"date": "2020-10-23", "close": 92.72, "volume": 1039893.0}, {"date": "2020-10-26", "close": 91.56, "volume": 1154650.0}, {"date": "2020-10-27", "close": 91.1, "volume": 1106681.0}, {"date": "2020-10-28", "close": 88.73, "volume": 2148636.0}, {"date": "2020-10-29", "close": 89.22, "volume": 1563177.0}, {"date": "2020-10-30", "close": 89.0, "volume": 1188502.0}, {"date": "2020-11-02", "close": 90.2, "volume": 2428989.0}, {"date": "2020-11-03", "close": 93.75, "volume": 1654361.0}, {"date": "2020-11-04", "close": 94.11, "volume": 2175961.0}, {"date": "2020-11-05", "close": 97.16, "volume": 1745426.0}, {"date": "2020-11-06", "close": 97.46, "volume": 1728486.0}, {"date": "2020-11-09", "close": 92.98, "volume": 3543465.0}, {"date": "2020-11-10", "close": 94.98, "volume": 2147895.0}, {"date": "2020-11-11", "close": 95.81, "volume": 1513251.0}, {"date": "2020-11-12", "close": 94.2, "volume": 1687329.0}, {"date": "2020-11-13", "close": 94.65, "volume": 1541907.0}, {"date": "2020-11-16", "close": 96.76, "volume": 1557312.0}, {"date": "2020-11-17", "close": 97.14, "volume": 1519468.0}, {"date": "2020-11-18", "close": 96.56, "volume": 2197098.0}, {"date": "2020-11-19", "close": 97.91, "volume": 1827093.0}, {"date": "2020-11-20", "close": 97.25, "volume": 2933559.0}, {"date": "2020-11-23", "close": 95.44, "volume": 1374362.0}, {"date": "2020-11-24", "close": 96.11, "volume": 1820681.0}, {"date": "2020-11-25", "close": 96.3, "volume": 1326083.0}, {"date": "2020-11-27", "close": 96.36, "volume": 658736.0}, {"date": "2020-11-30", "close": 96.01, "volume": 2172802.0}, {"date": "2020-12-01", "close": 96.82, "volume": 2789279.0}, {"date": "2020-12-02", "close": 94.0, "volume": 1693668.0}, {"date": "2020-12-03", "close": 92.64, "volume": 1502138.0}, {"date": "2020-12-04", "close": 94.16, "volume": 1983262.0}, {"date": "2020-12-07", "close": 95.5, "volume": 1603548.0}, {"date": "2020-12-08", "close": 95.89, "volume": 1350852.0}, {"date": "2020-12-09", "close": 93.36, "volume": 1733442.0}, {"date": "2020-12-10", "close": 93.26, "volume": 1735459.0}, {"date": "2020-12-11", "close": 92.58, "volume": 2127523.0}, {"date": "2020-12-14", "close": 90.3, "volume": 2902723.0}, {"date": "2020-12-15", "close": 92.04, "volume": 1937401.0}, {"date": "2020-12-16", "close": 90.43, "volume": 1702399.0}, {"date": "2020-12-17", "close": 91.98, "volume": 1334633.0}, {"date": "2020-12-18", "close": 92.19, "volume": 2752031.0}, {"date": "2020-12-21", "close": 92.73, "volume": 1665686.0}, {"date": "2020-12-22", "close": 92.49, "volume": 1305506.0}, {"date": "2020-12-23", "close": 91.61, "volume": 1104774.0}, {"date": "2020-12-24", "close": 92.34, "volume": 419748.0}, {"date": "2020-12-28", "close": 91.37, "volume": 959411.0}, {"date": "2020-12-29", "close": 92.24, "volume": 1030328.0}, {"date": "2020-12-30", "close": 92.86, "volume": 794318.0}, {"date": "2020-12-31", "close": 93.18, "volume": 1043801.0}, {"date": "2021-01-04", "close": 89.76, "volume": 3659080.0}, {"date": "2021-01-05", "close": 90.62, "volume": 1451234.0}, {"date": "2021-01-06", "close": 91.67, "volume": 1780542.0}, {"date": "2021-01-07", "close": 90.68, "volume": 1448351.0}, {"date": "2021-01-08", "close": 90.57, "volume": 1391216.0}, {"date": "2021-01-11", "close": 90.56, "volume": 1307440.0}, {"date": "2021-01-12", "close": 90.24, "volume": 1517423.0}, {"date": "2021-01-13", "close": 91.09, "volume": 1374533.0}, {"date": "2021-01-14", "close": 89.93, "volume": 2215967.0}, {"date": "2021-01-15", "close": 90.42, "volume": 2023214.0}, {"date": "2021-01-19", "close": 90.42, "volume": 1534008.0}, {"date": "2021-01-20", "close": 92.26, "volume": 1501353.0}, {"date": "2021-01-21", "close": 91.3, "volume": 1495541.0}, {"date": "2021-01-22", "close": 90.74, "volume": 1293694.0}, {"date": "2021-01-25", "close": 89.86, "volume": 1434793.0}, {"date": "2021-01-26", "close": 88.8, "volume": 1875640.0}, {"date": "2021-01-27", "close": 85.33, "volume": 2096801.0}, {"date": "2021-01-28", "close": 88.26, "volume": 1604653.0}, {"date": "2021-01-29", "close": 88.02, "volume": 1965113.0}, {"date": "2021-02-01", "close": 89.42, "volume": 2281124.0}, {"date": "2021-02-02", "close": 90.51, "volume": 1093745.0}, {"date": "2021-02-03", "close": 90.96, "volume": 1617654.0}, {"date": "2021-02-04", "close": 88.9, "volume": 3186422.0}, {"date": "2021-02-05", "close": 89.39, "volume": 2381359.0}, {"date": "2021-02-08", "close": 89.72, "volume": 1536747.0}, {"date": "2021-02-09", "close": 88.79, "volume": 1230843.0}, {"date": "2021-02-10", "close": 89.91, "volume": 1081495.0}, {"date": "2021-02-11", "close": 88.53, "volume": 1625124.0}, {"date": "2021-02-12", "close": 89.68, "volume": 1029398.0}, {"date": "2021-02-16", "close": 90.18, "volume": 1299805.0}, {"date": "2021-02-17", "close": 89.86, "volume": 1039064.0}, {"date": "2021-02-18", "close": 90.37, "volume": 1298150.0}, {"date": "2021-02-19", "close": 90.48, "volume": 2331158.0}, {"date": "2021-02-22", "close": 88.07, "volume": 1442250.0}, {"date": "2021-02-23", "close": 86.51, "volume": 2052932.0}, {"date": "2021-02-24", "close": 86.26, "volume": 1867536.0}, {"date": "2021-02-25", "close": 86.26, "volume": 1591199.0}, {"date": "2021-02-26", "close": 85.39, "volume": 2184008.0}, {"date": "2021-03-01", "close": 86.5, "volume": 1733777.0}, {"date": "2021-03-02", "close": 86.35, "volume": 1630733.0}, {"date": "2021-03-03", "close": 84.6, "volume": 2295134.0}, {"date": "2021-03-04", "close": 83.5, "volume": 1962309.0}, {"date": "2021-03-05", "close": 82.21, "volume": 3227050.0}, {"date": "2021-03-08", "close": 82.59, "volume": 1842818.0}, {"date": "2021-03-09", "close": 86.26, "volume": 2690491.0}, {"date": "2021-03-10", "close": 85.22, "volume": 1281976.0}, {"date": "2021-03-11", "close": 83.53, "volume": 1712250.0}, {"date": "2021-03-12", "close": 84.64, "volume": 1392923.0}, {"date": "2021-03-15", "close": 85.4, "volume": 2071650.0}, {"date": "2021-03-16", "close": 83.9, "volume": 2783256.0}, {"date": "2021-03-17", "close": 83.52, "volume": 2441012.0}, {"date": "2021-03-18", "close": 82.63, "volume": 2917529.0}, {"date": "2021-03-19", "close": 81.25, "volume": 4793909.0}, {"date": "2021-03-22", "close": 84.32, "volume": 4405681.0}, {"date": "2021-03-23", "close": 85.33, "volume": 3108616.0}, {"date": "2021-03-24", "close": 85.35, "volume": 1648035.0}, {"date": "2021-03-25", "close": 84.05, "volume": 2178268.0}, {"date": "2021-03-26", "close": 84.09, "volume": 2173993.0}, {"date": "2021-03-29", "close": 85.1, "volume": 2611051.0}, {"date": "2021-03-30", "close": 84.53, "volume": 1267514.0}, {"date": "2021-03-31", "close": 84.74, "volume": 2442988.0}, {"date": "2021-04-01", "close": 86.27, "volume": 2379100.0}, {"date": "2021-04-05", "close": 86.87, "volume": 1719701.0}, {"date": "2021-04-06", "close": 87.99, "volume": 1903896.0}, {"date": "2021-04-07", "close": 86.53, "volume": 1687241.0}, {"date": "2021-04-08", "close": 87.63, "volume": 1511672.0}, {"date": "2021-04-09", "close": 89.86, "volume": 2270448.0}, {"date": "2021-04-12", "close": 90.7, "volume": 2370358.0}, {"date": "2021-04-13", "close": 90.76, "volume": 1619783.0}, {"date": "2021-04-14", "close": 89.47, "volume": 1597852.0}, {"date": "2021-04-15", "close": 90.55, "volume": 2216663.0}, {"date": "2021-04-16", "close": 91.01, "volume": 5455695.0}, {"date": "2021-04-19", "close": 90.9, "volume": 1063434.0}, {"date": "2021-04-20", "close": 92.29, "volume": 1761748.0}, {"date": "2021-04-21", "close": 92.9, "volume": 1732008.0}, {"date": "2021-04-22", "close": 92.69, "volume": 1357591.0}, {"date": "2021-04-23", "close": 93.98, "volume": 1220162.0}, {"date": "2021-04-26", "close": 92.9, "volume": 1005011.0}, {"date": "2021-04-27", "close": 92.9, "volume": 757033.0}, {"date": "2021-04-28", "close": 91.35, "volume": 1135289.0}, {"date": "2021-04-29", "close": 93.38, "volume": 962699.0}, {"date": "2021-04-30", "close": 93.64, "volume": 1243683.0}, {"date": "2021-05-03", "close": 93.26, "volume": 993932.0}, {"date": "2021-05-04", "close": 93.65, "volume": 1738112.0}, {"date": "2021-05-05", "close": 92.87, "volume": 1059856.0}, {"date": "2021-05-06", "close": 90.56, "volume": 1889639.0}, {"date": "2021-05-07", "close": 90.7, "volume": 1840880.0}, {"date": "2021-05-10", "close": 89.87, "volume": 1930181.0}, {"date": "2021-05-11", "close": 90.6, "volume": 3188814.0}, {"date": "2021-05-12", "close": 87.83, "volume": 1417122.0}, {"date": "2021-05-13", "close": 88.46, "volume": 1244995.0}, {"date": "2021-05-14", "close": 89.1, "volume": 1014380.0}, {"date": "2021-05-17", "close": 88.63, "volume": 998041.0}, {"date": "2021-05-18", "close": 87.05, "volume": 1727518.0}, {"date": "2021-05-19", "close": 85.82, "volume": 1309476.0}, {"date": "2021-05-20", "close": 87.28, "volume": 1422145.0}, {"date": "2021-05-21", "close": 86.78, "volume": 1532461.0}, {"date": "2021-05-24", "close": 87.11, "volume": 1312728.0}, {"date": "2021-05-25", "close": 85.87, "volume": 1964214.0}, {"date": "2021-05-26", "close": 82.24, "volume": 4470815.0}, {"date": "2021-05-27", "close": 82.65, "volume": 3876930.0}, {"date": "2021-05-28", "close": 82.16, "volume": 2677389.0}, {"date": "2021-06-01", "close": 82.22, "volume": 1994573.0}, {"date": "2021-06-02", "close": 81.81, "volume": 1907779.0}, {"date": "2021-06-03", "close": 83.37, "volume": 2337506.0}, {"date": "2021-06-04", "close": 82.54, "volume": 2264230.0}, {"date": "2021-06-07", "close": 81.36, "volume": 1714836.0}, {"date": "2021-06-08", "close": 80.59, "volume": 1443835.0}, {"date": "2021-06-09", "close": 80.9, "volume": 1526409.0}, {"date": "2021-06-10", "close": 80.46, "volume": 2468990.0}, {"date": "2021-06-11", "close": 81.53, "volume": 2374005.0}, {"date": "2021-06-14", "close": 81.12, "volume": 1620716.0}, {"date": "2021-06-15", "close": 81.41, "volume": 2266900.0}, {"date": "2021-06-16", "close": 80.49, "volume": 1932614.0}, {"date": "2021-06-17", "close": 79.94, "volume": 2521969.0}, {"date": "2021-06-18", "close": 79.19, "volume": 3395806.0}, {"date": "2021-06-21", "close": 79.96, "volume": 1604898.0}, {"date": "2021-06-22", "close": 81.68, "volume": 2217934.0}, {"date": "2021-06-23", "close": 81.49, "volume": 1859205.0}, {"date": "2021-06-24", "close": 82.03, "volume": 1891689.0}, {"date": "2021-06-25", "close": 82.81, "volume": 6174923.0}, {"date": "2021-06-28", "close": 81.87, "volume": 1661518.0}, {"date": "2021-06-29", "close": 81.63, "volume": 1367732.0}, {"date": "2021-06-30", "close": 81.02, "volume": 1366135.0}, {"date": "2021-07-01", "close": 82.39, "volume": 2027032.0}, {"date": "2021-07-02", "close": 81.83, "volume": 1055560.0}, {"date": "2021-07-06", "close": 82.07, "volume": 1222360.0}, {"date": "2021-07-07", "close": 82.82, "volume": 1456827.0}, {"date": "2021-07-08", "close": 85.29, "volume": 4452829.0}, {"date": "2021-07-09", "close": 84.79, "volume": 2159339.0}, {"date": "2021-07-12", "close": 84.76, "volume": 2146287.0}, {"date": "2021-07-13", "close": 84.31, "volume": 1615443.0}, {"date": "2021-07-14", "close": 84.59, "volume": 1861898.0}, {"date": "2021-07-15", "close": 84.94, "volume": 1988217.0}, {"date": "2021-07-16", "close": 85.75, "volume": 5580802.0}, {"date": "2021-07-19", "close": 83.75, "volume": 2082040.0}, {"date": "2021-07-20", "close": 84.42, "volume": 1865346.0}, {"date": "2021-07-21", "close": 82.7, "volume": 1614734.0}, {"date": "2021-07-22", "close": 81.73, "volume": 1599727.0}, {"date": "2021-07-23", "close": 80.0, "volume": 3874867.0}, {"date": "2021-07-26", "close": 81.17, "volume": 1325450.0}, {"date": "2021-07-27", "close": 81.12, "volume": 1133496.0}, {"date": "2021-07-28", "close": 81.17, "volume": 1032316.0}, {"date": "2021-07-29", "close": 81.01, "volume": 1093195.0}, {"date": "2021-07-30", "close": 80.88, "volume": 1189842.0}, {"date": "2021-08-02", "close": 81.39, "volume": 1350899.0}, {"date": "2021-08-03", "close": 80.44, "volume": 1176468.0}, {"date": "2021-08-04", "close": 79.03, "volume": 1719918.0}, {"date": "2021-08-05", "close": 80.78, "volume": 2710831.0}, {"date": "2021-08-06", "close": 85.24, "volume": 3959443.0}, {"date": "2021-08-09", "close": 87.35, "volume": 3397739.0}, {"date": "2021-08-10", "close": 88.83, "volume": 2015900.0}, {"date": "2021-08-11", "close": 89.54, "volume": 2880925.0}, {"date": "2021-08-12", "close": 89.45, "volume": 2053982.0}, {"date": "2021-08-13", "close": 88.68, "volume": 1542374.0}, {"date": "2021-08-16", "close": 89.07, "volume": 1524553.0}, {"date": "2021-08-17", "close": 89.39, "volume": 1560480.0}, {"date": "2021-08-18", "close": 90.71, "volume": 2518708.0}, {"date": "2021-08-19", "close": 92.5, "volume": 2538228.0}, {"date": "2021-08-20", "close": 94.63, "volume": 2560923.0}, {"date": "2021-08-23", "close": 94.85, "volume": 1758746.0}, {"date": "2021-08-24", "close": 94.51, "volume": 2147926.0}, {"date": "2021-08-25", "close": 94.66, "volume": 1818795.0}, {"date": "2021-08-26", "close": 94.31, "volume": 1153134.0}, {"date": "2021-08-27", "close": 94.37, "volume": 1151701.0}, {"date": "2021-08-30", "close": 95.69, "volume": 1314734.0}, {"date": "2021-08-31", "close": 95.96, "volume": 2281898.0}, {"date": "2021-09-01", "close": 96.66, "volume": 1352639.0}, {"date": "2021-09-02", "close": 97.79, "volume": 2005768.0}, {"date": "2021-09-03", "close": 97.38, "volume": 1420424.0}, {"date": "2021-09-07", "close": 96.93, "volume": 1849824.0}, {"date": "2021-09-08", "close": 96.68, "volume": 2534174.0}, {"date": "2021-09-09", "close": 95.46, "volume": 2677443.0}, {"date": "2021-09-10", "close": 94.83, "volume": 2302579.0}, {"date": "2021-09-13", "close": 94.06, "volume": 2354276.0}, {"date": "2021-09-14", "close": 92.65, "volume": 2535456.0}, {"date": "2021-09-15", "close": 93.21, "volume": 1994368.0}, {"date": "2021-09-16", "close": 92.75, "volume": 1505241.0}, {"date": "2021-09-17", "close": 92.36, "volume": 3007576.0}, {"date": "2021-09-20", "close": 92.75, "volume": 2024762.0}, {"date": "2021-09-21", "close": 92.53, "volume": 1702592.0}, {"date": "2021-09-22", "close": 92.95, "volume": 1683895.0}, {"date": "2021-09-23", "close": 93.25, "volume": 1353282.0}, {"date": "2021-09-24", "close": 92.3, "volume": 1616800.0}, {"date": "2021-09-27", "close": 90.82, "volume": 2065071.0}, {"date": "2021-09-28", "close": 89.71, "volume": 2383050.0}, {"date": "2021-09-29", "close": 89.74, "volume": 1541967.0}, {"date": "2021-09-30", "close": 89.97, "volume": 2086588.0}, {"date": "2021-10-01", "close": 89.85, "volume": 2088294.0}, {"date": "2021-10-04", "close": 89.82, "volume": 1371681.0}, {"date": "2021-10-05", "close": 91.49, "volume": 1614145.0}, {"date": "2021-10-06", "close": 92.45, "volume": 1827872.0}, {"date": "2021-10-07", "close": 91.91, "volume": 1759020.0}, {"date": "2021-10-08", "close": 91.4, "volume": 1062914.0}, {"date": "2021-10-11", "close": 90.94, "volume": 1076427.0}, {"date": "2021-10-12", "close": 90.46, "volume": 1844872.0}, {"date": "2021-10-13", "close": 90.78, "volume": 1540869.0}, {"date": "2021-10-14", "close": 92.02, "volume": 1569512.0}, {"date": "2021-10-15", "close": 91.3, "volume": 1460724.0}, {"date": "2021-10-18", "close": 90.11, "volume": 1347909.0}, {"date": "2021-10-19", "close": 90.64, "volume": 1024440.0}, {"date": "2021-10-20", "close": 92.58, "volume": 1482224.0}, {"date": "2021-10-21", "close": 93.04, "volume": 1192742.0}, {"date": "2021-10-22", "close": 92.21, "volume": 1741393.0}, {"date": "2021-10-25", "close": 87.48, "volume": 2940964.0}, {"date": "2021-10-26", "close": 89.14, "volume": 2611707.0}, {"date": "2021-10-27", "close": 91.45, "volume": 2260517.0}, {"date": "2021-10-28", "close": 91.81, "volume": 1431073.0}, {"date": "2021-10-29", "close": 91.48, "volume": 1312368.0}, {"date": "2021-11-01", "close": 92.9, "volume": 1859202.0}, {"date": "2021-11-02", "close": 93.23, "volume": 1684343.0}, {"date": "2021-11-03", "close": 94.12, "volume": 1540511.0}, {"date": "2021-11-04", "close": 91.48, "volume": 2063964.0}, {"date": "2021-11-05", "close": 90.49, "volume": 1659822.0}, {"date": "2021-11-08", "close": 91.02, "volume": 1426796.0}, {"date": "2021-11-09", "close": 91.28, "volume": 1259719.0}, {"date": "2021-11-10", "close": 91.25, "volume": 1102596.0}, {"date": "2021-11-11", "close": 91.66, "volume": 957425.0}, {"date": "2021-11-12", "close": 93.57, "volume": 2680571.0}, {"date": "2021-11-15", "close": 95.88, "volume": 1608546.0}, {"date": "2021-11-16", "close": 96.88, "volume": 1353052.0}, {"date": "2021-11-17", "close": 95.06, "volume": 1858318.0}, {"date": "2021-11-18", "close": 94.22, "volume": 1560648.0}, {"date": "2021-11-19", "close": 95.7, "volume": 3351552.0}, {"date": "2021-11-22", "close": 94.96, "volume": 1078929.0}, {"date": "2021-11-23", "close": 94.11, "volume": 1138123.0}, {"date": "2021-11-24", "close": 93.62, "volume": 1112258.0}, {"date": "2021-11-26", "close": 94.7, "volume": 2054186.0}, {"date": "2021-11-29", "close": 94.81, "volume": 1732205.0}, {"date": "2021-11-30", "close": 93.45, "volume": 3194074.0}, {"date": "2021-12-01", "close": 90.91, "volume": 1945784.0}, {"date": "2021-12-02", "close": 93.58, "volume": 1560988.0}, {"date": "2021-12-03", "close": 93.23, "volume": 3471676.0}, {"date": "2021-12-06", "close": 92.68, "volume": 1932315.0}, {"date": "2021-12-07", "close": 93.45, "volume": 1407791.0}, {"date": "2021-12-08", "close": 93.94, "volume": 1490705.0}, {"date": "2021-12-09", "close": 92.62, "volume": 2143182.0}, {"date": "2021-12-10", "close": 93.5, "volume": 1389383.0}, {"date": "2021-12-13", "close": 93.66, "volume": 1726592.0}, {"date": "2021-12-14", "close": 92.32, "volume": 1588223.0}, {"date": "2021-12-15", "close": 91.86, "volume": 2257037.0}, {"date": "2021-12-16", "close": 92.34, "volume": 2325781.0}, {"date": "2021-12-17", "close": 92.79, "volume": 4041519.0}, {"date": "2021-12-20", "close": 90.0, "volume": 1932724.0}, {"date": "2021-12-21", "close": 89.99, "volume": 2201554.0}, {"date": "2021-12-22", "close": 90.03, "volume": 1460492.0}, {"date": "2021-12-23", "close": 90.0, "volume": 1533894.0}, {"date": "2021-12-27", "close": 91.92, "volume": 1244478.0}, {"date": "2021-12-28", "close": 94.3, "volume": 1330053.0}, {"date": "2021-12-29", "close": 95.23, "volume": 1210702.0}, {"date": "2021-12-30", "close": 95.45, "volume": 957342.0}, {"date": "2021-12-31", "close": 96.27, "volume": 987367.0}, {"date": "2022-01-03", "close": 93.26, "volume": 1558803.0}, {"date": "2022-01-04", "close": 90.01, "volume": 2462946.0}, {"date": "2022-01-05", "close": 91.42, "volume": 1921388.0}, {"date": "2022-01-06", "close": 91.56, "volume": 1169314.0}, {"date": "2022-01-07", "close": 90.51, "volume": 1026883.0}, {"date": "2022-01-10", "close": 89.94, "volume": 1249071.0}, {"date": "2022-01-11", "close": 89.85, "volume": 1567474.0}, {"date": "2022-01-12", "close": 90.94, "volume": 1140774.0}, {"date": "2022-01-13", "close": 91.02, "volume": 1530046.0}, {"date": "2022-01-14", "close": 90.59, "volume": 1471564.0}, {"date": "2022-01-18", "close": 89.55, "volume": 1694533.0}, {"date": "2022-01-19", "close": 91.75, "volume": 1486716.0}, {"date": "2022-01-20", "close": 90.54, "volume": 1939049.0}, {"date": "2022-01-21", "close": 88.33, "volume": 5360213.0}, {"date": "2022-01-24", "close": 87.23, "volume": 2417246.0}, {"date": "2022-01-25", "close": 86.4, "volume": 2165923.0}, {"date": "2022-01-26", "close": 86.57, "volume": 2555005.0}, {"date": "2022-01-27", "close": 93.99, "volume": 3773939.0}, {"date": "2022-01-28", "close": 93.5, "volume": 3098346.0}, {"date": "2022-01-31", "close": 97.1, "volume": 2662530.0}, {"date": "2022-02-01", "close": 96.57, "volume": 2559839.0}, {"date": "2022-02-02", "close": 94.46, "volume": 1833116.0}, {"date": "2022-02-03", "close": 93.12, "volume": 1474069.0}, {"date": "2022-02-04", "close": 93.68, "volume": 2195010.0}, {"date": "2022-02-07", "close": 92.41, "volume": 1340832.0}, {"date": "2022-02-08", "close": 93.45, "volume": 1431897.0}, {"date": "2022-02-09", "close": 94.05, "volume": 2053911.0}, {"date": "2022-02-10", "close": 92.67, "volume": 1301224.0}, {"date": "2022-02-11", "close": 92.44, "volume": 1639364.0}, {"date": "2022-02-14", "close": 92.28, "volume": 1262249.0}, {"date": "2022-02-15", "close": 91.84, "volume": 1126427.0}, {"date": "2022-02-16", "close": 92.04, "volume": 1153288.0}, {"date": "2022-02-17", "close": 90.92, "volume": 1100471.0}, {"date": "2022-02-18", "close": 90.61, "volume": 1313820.0}, {"date": "2022-02-22", "close": 90.04, "volume": 1289673.0}, {"date": "2022-02-23", "close": 88.56, "volume": 1250716.0}, {"date": "2022-02-24", "close": 87.85, "volume": 2275209.0}, {"date": "2022-02-25", "close": 90.87, "volume": 1587794.0}, {"date": "2022-02-28", "close": 89.74, "volume": 2263141.0}, {"date": "2022-03-01", "close": 86.84, "volume": 2310913.0}, {"date": "2022-03-02", "close": 88.17, "volume": 1680399.0}, {"date": "2022-03-03", "close": 90.14, "volume": 1527844.0}, {"date": "2022-03-04", "close": 90.2, "volume": 1397178.0}, {"date": "2022-03-07", "close": 89.69, "volume": 2115499.0}, {"date": "2022-03-08", "close": 87.79, "volume": 2085427.0}, {"date": "2022-03-09", "close": 86.41, "volume": 3066314.0}, {"date": "2022-03-10", "close": 87.06, "volume": 1774171.0}, {"date": "2022-03-11", "close": 85.56, "volume": 973614.0}, {"date": "2022-03-14", "close": 88.44, "volume": 2582144.0}, {"date": "2022-03-15", "close": 90.75, "volume": 1440639.0}, {"date": "2022-03-16", "close": 90.4, "volume": 2121863.0}, {"date": "2022-03-17", "close": 91.57, "volume": 1434473.0}, {"date": "2022-03-18", "close": 93.0, "volume": 2444078.0}, {"date": "2022-03-21", "close": 93.58, "volume": 1164600.0}, {"date": "2022-03-22", "close": 94.19, "volume": 1155895.0}, {"date": "2022-03-23", "close": 91.41, "volume": 1931910.0}, {"date": "2022-03-24", "close": 92.95, "volume": 1580681.0}, {"date": "2022-03-25", "close": 94.23, "volume": 1846680.0}, {"date": "2022-03-28", "close": 93.28, "volume": 1223950.0}, {"date": "2022-03-29", "close": 90.89, "volume": 2523747.0}, {"date": "2022-03-30", "close": 91.49, "volume": 1251412.0}, {"date": "2022-03-31", "close": 90.0, "volume": 1673780.0}, {"date": "2022-04-01", "close": 89.22, "volume": 2158801.0}, {"date": "2022-04-04", "close": 89.84, "volume": 1407523.0}, {"date": "2022-04-05", "close": 89.74, "volume": 1139514.0}, {"date": "2022-04-06", "close": 88.37, "volume": 1232444.0}, {"date": "2022-04-07", "close": 87.73, "volume": 1288047.0}, {"date": "2022-04-08", "close": 87.42, "volume": 1598158.0}, {"date": "2022-04-11", "close": 88.05, "volume": 1739492.0}, {"date": "2022-04-12", "close": 86.31, "volume": 1379534.0}, {"date": "2022-04-13", "close": 87.95, "volume": 1580678.0}, {"date": "2022-04-14", "close": 87.15, "volume": 4412427.0}, {"date": "2022-04-18", "close": 86.11, "volume": 1040571.0}, {"date": "2022-04-19", "close": 87.63, "volume": 1318268.0}, {"date": "2022-04-20", "close": 89.0, "volume": 1583892.0}, {"date": "2022-04-21", "close": 88.63, "volume": 1470055.0}, {"date": "2022-04-22", "close": 86.45, "volume": 1453686.0}, {"date": "2022-04-25", "close": 85.96, "volume": 1541215.0}, {"date": "2022-04-26", "close": 80.89, "volume": 2199040.0}, {"date": "2022-04-27", "close": 81.01, "volume": 2101835.0}, {"date": "2022-04-28", "close": 82.93, "volume": 1816200.0}, {"date": "2022-04-29", "close": 81.16, "volume": 2293052.0}, {"date": "2022-05-02", "close": 80.64, "volume": 1447590.0}, {"date": "2022-05-03", "close": 81.71, "volume": 1563659.0}, {"date": "2022-05-04", "close": 83.22, "volume": 2214883.0}, {"date": "2022-05-05", "close": 76.8, "volume": 3650273.0}, {"date": "2022-05-06", "close": 71.91, "volume": 4294949.0}, {"date": "2022-05-09", "close": 69.49, "volume": 2937166.0}, {"date": "2022-05-10", "close": 69.09, "volume": 1681949.0}, {"date": "2022-05-11", "close": 67.28, "volume": 2683439.0}, {"date": "2022-05-12", "close": 69.26, "volume": 2182791.0}, {"date": "2022-05-13", "close": 69.75, "volume": 6389143.0}, {"date": "2022-05-16", "close": 71.71, "volume": 2176100.0}, {"date": "2022-05-17", "close": 73.3, "volume": 2464468.0}, {"date": "2022-05-18", "close": 71.21, "volume": 2784241.0}, {"date": "2022-05-19", "close": 69.7, "volume": 3929390.0}, {"date": "2022-05-20", "close": 68.98, "volume": 2928713.0}, {"date": "2022-05-23", "close": 70.81, "volume": 2120715.0}, {"date": "2022-05-24", "close": 70.11, "volume": 1697316.0}, {"date": "2022-05-25", "close": 70.29, "volume": 1800512.0}, {"date": "2022-05-26", "close": 71.76, "volume": 1402010.0}, {"date": "2022-05-27", "close": 73.73, "volume": 1432411.0}, {"date": "2022-05-31", "close": 70.89, "volume": 2776262.0}, {"date": "2022-06-01", "close": 71.27, "volume": 1521815.0}, {"date": "2022-06-02", "close": 72.51, "volume": 978309.0}, {"date": "2022-06-03", "close": 73.6, "volume": 1767928.0}, {"date": "2022-06-06", "close": 73.77, "volume": 1414478.0}, {"date": "2022-06-07", "close": 74.17, "volume": 1809475.0}, {"date": "2022-06-08", "close": 72.68, "volume": 1364789.0}, {"date": "2022-06-09", "close": 70.42, "volume": 2045055.0}, {"date": "2022-06-10", "close": 68.48, "volume": 1827826.0}, {"date": "2022-06-13", "close": 67.42, "volume": 3046740.0}, {"date": "2022-06-14", "close": 66.5, "volume": 2242617.0}, {"date": "2022-06-15", "close": 66.27, "volume": 2619805.0}, {"date": "2022-06-16", "close": 63.31, "volume": 2787001.0}, {"date": "2022-06-17", "close": 64.91, "volume": 3503475.0}, {"date": "2022-06-21", "close": 65.49, "volume": 2165153.0}, {"date": "2022-06-22", "close": 65.46, "volume": 2846389.0}, {"date": "2022-06-23", "close": 65.72, "volume": 1660735.0}, {"date": "2022-06-24", "close": 71.59, "volume": 4482662.0}, {"date": "2022-06-27", "close": 71.02, "volume": 2978841.0}, {"date": "2022-06-28", "close": 69.95, "volume": 1997076.0}, {"date": "2022-06-29", "close": 68.35, "volume": 1365355.0}, {"date": "2022-06-30", "close": 68.77, "volume": 2179514.0}, {"date": "2022-07-01", "close": 70.93, "volume": 3634795.0}, {"date": "2022-07-05", "close": 70.03, "volume": 1954828.0}, {"date": "2022-07-06", "close": 71.45, "volume": 2010783.0}, {"date": "2022-07-07", "close": 70.42, "volume": 1497570.0}, {"date": "2022-07-08", "close": 68.62, "volume": 1296862.0}, {"date": "2022-07-11", "close": 68.42, "volume": 802200.0}, {"date": "2022-07-12", "close": 67.66, "volume": 1998192.0}, {"date": "2022-07-13", "close": 67.59, "volume": 2145428.0}, {"date": "2022-07-14", "close": 66.65, "volume": 1477822.0}, {"date": "2022-07-15", "close": 66.48, "volume": 1828372.0}, {"date": "2022-07-18", "close": 67.04, "volume": 1266740.0}, {"date": "2022-07-19", "close": 69.98, "volume": 1247537.0}, {"date": "2022-07-20", "close": 70.75, "volume": 1138190.0}, {"date": "2022-07-21", "close": 71.82, "volume": 2592081.0}, {"date": "2022-07-22", "close": 70.71, "volume": 2231994.0}, {"date": "2022-07-25", "close": 69.86, "volume": 2332142.0}, {"date": "2022-07-26", "close": 70.16, "volume": 1525748.0}, {"date": "2022-07-27", "close": 72.36, "volume": 1268736.0}, {"date": "2022-07-28", "close": 73.56, "volume": 1423018.0}, {"date": "2022-07-29", "close": 73.42, "volume": 1773270.0}, {"date": "2022-08-01", "close": 73.16, "volume": 1552370.0}, {"date": "2022-08-02", "close": 71.79, "volume": 2361429.0}, {"date": "2022-08-03", "close": 72.81, "volume": 2926511.0}, {"date": "2022-08-04", "close": 59.28, "volume": 8505756.0}, {"date": "2022-08-05", "close": 56.36, "volume": 9027991.0}, {"date": "2022-08-08", "close": 56.98, "volume": 5310512.0}, {"date": "2022-08-09", "close": 54.88, "volume": 2962782.0}, {"date": "2022-08-10", "close": 57.48, "volume": 3737578.0}, {"date": "2022-08-11", "close": 57.78, "volume": 2627851.0}, {"date": "2022-08-12", "close": 59.47, "volume": 2314362.0}, {"date": "2022-08-15", "close": 60.25, "volume": 1691942.0}, {"date": "2022-08-16", "close": 61.69, "volume": 2530443.0}, {"date": "2022-08-17", "close": 61.25, "volume": 2261758.0}, {"date": "2022-08-18", "close": 61.71, "volume": 1863505.0}, {"date": "2022-08-19", "close": 61.91, "volume": 2809238.0}, {"date": "2022-08-22", "close": 60.49, "volume": 2562407.0}, {"date": "2022-08-23", "close": 61.06, "volume": 2167076.0}, {"date": "2022-08-24", "close": 61.3, "volume": 1417430.0}, {"date": "2022-08-25", "close": 60.49, "volume": 2125726.0}, {"date": "2022-08-26", "close": 57.71, "volume": 2049447.0}, {"date": "2022-08-29", "close": 56.8, "volume": 2003000.0}, {"date": "2022-08-30", "close": 56.82, "volume": 1675784.0}, {"date": "2022-08-31", "close": 55.81, "volume": 2746004.0}, {"date": "2022-09-01", "close": 55.62, "volume": 1843130.0}, {"date": "2022-09-02", "close": 55.81, "volume": 1893623.0}, {"date": "2022-09-06", "close": 55.54, "volume": 1866389.0}, {"date": "2022-09-07", "close": 58.64, "volume": 2603401.0}, {"date": "2022-09-08", "close": 58.87, "volume": 1950822.0}, {"date": "2022-09-09", "close": 59.33, "volume": 1698280.0}, {"date": "2022-09-12", "close": 60.69, "volume": 1359687.0}, {"date": "2022-09-13", "close": 58.58, "volume": 2377681.0}, {"date": "2022-09-14", "close": 57.41, "volume": 2830082.0}, {"date": "2022-09-15", "close": 57.66, "volume": 2573466.0}, {"date": "2022-09-16", "close": 56.66, "volume": 5185289.0}, {"date": "2022-09-19", "close": 56.99, "volume": 1610935.0}, {"date": "2022-09-20", "close": 55.27, "volume": 2485495.0}, {"date": "2022-09-21", "close": 53.9, "volume": 1655745.0}, {"date": "2022-09-22", "close": 49.23, "volume": 5735556.0}, {"date": "2022-09-23", "close": 49.14, "volume": 5646485.0}, {"date": "2022-09-26", "close": 48.31, "volume": 3555650.0}, {"date": "2022-09-27", "close": 47.49, "volume": 3411482.0}, {"date": "2022-09-28", "close": 49.23, "volume": 1696726.0}, {"date": "2022-09-29", "close": 47.65, "volume": 2112146.0}, {"date": "2022-09-30", "close": 48.32, "volume": 3064196.0}, {"date": "2022-10-03", "close": 49.37, "volume": 1844625.0}, {"date": "2022-10-04", "close": 50.56, "volume": 3110667.0}, {"date": "2022-10-05", "close": 50.94, "volume": 2414264.0}, {"date": "2022-10-06", "close": 49.94, "volume": 1965998.0}, {"date": "2022-10-07", "close": 48.52, "volume": 1747813.0}, {"date": "2022-10-10", "close": 49.33, "volume": 1953407.0}, {"date": "2022-10-11", "close": 48.47, "volume": 1682584.0}, {"date": "2022-10-12", "close": 48.94, "volume": 1854081.0}, {"date": "2022-10-13", "close": 48.94, "volume": 1621977.0}, {"date": "2022-10-14", "close": 47.46, "volume": 1356039.0}, {"date": "2022-10-17", "close": 49.21, "volume": 1979599.0}, {"date": "2022-10-18", "close": 50.13, "volume": 1184898.0}, {"date": "2022-10-19", "close": 48.94, "volume": 998842.0}, {"date": "2022-10-20", "close": 48.51, "volume": 1422737.0}, {"date": "2022-10-21", "close": 49.2, "volume": 1836198.0}, {"date": "2022-10-24", "close": 49.39, "volume": 1685742.0}, {"date": "2022-10-25", "close": 48.42, "volume": 4298428.0}, {"date": "2022-10-26", "close": 48.19, "volume": 2437495.0}, {"date": "2022-10-27", "close": 47.77, "volume": 1905300.0}, {"date": "2022-10-28", "close": 49.6, "volume": 2698800.0}, {"date": "2022-10-31", "close": 49.39, "volume": 2411678.0}, {"date": "2022-11-01", "close": 49.46, "volume": 3656657.0}, {"date": "2022-11-02", "close": 47.85, "volume": 3962702.0}, {"date": "2022-11-03", "close": 51.03, "volume": 4660908.0}, {"date": "2022-11-04", "close": 50.85, "volume": 3075906.0}, {"date": "2022-11-07", "close": 51.01, "volume": 1731591.0}, {"date": "2022-11-08", "close": 50.54, "volume": 1848666.0}, {"date": "2022-11-09", "close": 49.55, "volume": 1502489.0}, {"date": "2022-11-10", "close": 53.5, "volume": 2220128.0}, {"date": "2022-11-11", "close": 56.81, "volume": 3279066.0}, {"date": "2022-11-14", "close": 55.54, "volume": 2309146.0}, {"date": "2022-11-15", "close": 55.49, "volume": 2242960.0}, {"date": "2022-11-16", "close": 54.74, "volume": 1505163.0}, {"date": "2022-11-17", "close": 54.37, "volume": 1621899.0}, {"date": "2022-11-18", "close": 55.09, "volume": 1211555.0}, {"date": "2022-11-21", "close": 55.19, "volume": 1217913.0}, {"date": "2022-11-22", "close": 55.4, "volume": 1310892.0}, {"date": "2022-11-23", "close": 56.12, "volume": 1590657.0}, {"date": "2022-11-25", "close": 56.17, "volume": 526913.0}, {"date": "2022-11-28", "close": 55.18, "volume": 2221779.0}, {"date": "2022-11-29", "close": 54.74, "volume": 1977564.0}, {"date": "2022-11-30", "close": 56.08, "volume": 4503084.0}, {"date": "2022-12-01", "close": 55.85, "volume": 1590997.0}, {"date": "2022-12-02", "close": 55.81, "volume": 1628982.0}, {"date": "2022-12-05", "close": 54.35, "volume": 2267478.0}, {"date": "2022-12-06", "close": 54.8, "volume": 1621449.0}, {"date": "2022-12-07", "close": 52.49, "volume": 1567748.0}, {"date": "2022-12-08", "close": 53.89, "volume": 1394651.0}, {"date": "2022-12-09", "close": 53.56, "volume": 1518377.0}, {"date": "2022-12-12", "close": 53.6, "volume": 2078290.0}, {"date": "2022-12-13", "close": 53.82, "volume": 2061118.0}, {"date": "2022-12-14", "close": 54.46, "volume": 1612275.0}, {"date": "2022-12-15", "close": 51.65, "volume": 2000146.0}, {"date": "2022-12-16", "close": 51.32, "volume": 3484830.0}, {"date": "2022-12-19", "close": 50.61, "volume": 1720114.0}, {"date": "2022-12-20", "close": 50.63, "volume": 1832204.0}, {"date": "2022-12-21", "close": 51.74, "volume": 1476337.0}, {"date": "2022-12-22", "close": 51.15, "volume": 1182970.0}, {"date": "2022-12-23", "close": 51.63, "volume": 745660.0}, {"date": "2022-12-27", "close": 51.79, "volume": 975327.0}, {"date": "2022-12-28", "close": 50.58, "volume": 984114.0}, {"date": "2022-12-29", "close": 51.62, "volume": 812706.0}, {"date": "2022-12-30", "close": 51.14, "volume": 982924.0}, {"date": "2023-01-03", "close": 51.97, "volume": 1248840.0}, {"date": "2023-01-04", "close": 52.49, "volume": 1084544.0}, {"date": "2023-01-05", "close": 52.84, "volume": 1410101.0}, {"date": "2023-01-06", "close": 54.26, "volume": 1154549.0}, {"date": "2023-01-09", "close": 55.57, "volume": 1739980.0}, {"date": "2023-01-10", "close": 56.09, "volume": 1457197.0}, {"date": "2023-01-11", "close": 56.41, "volume": 1863068.0}, {"date": "2023-01-12", "close": 57.15, "volume": 1896712.0}, {"date": "2023-01-13", "close": 57.12, "volume": 1804296.0}, {"date": "2023-01-17", "close": 56.96, "volume": 1924478.0}, {"date": "2023-01-18", "close": 56.81, "volume": 2532291.0}, {"date": "2023-01-19", "close": 56.63, "volume": 1689965.0}, {"date": "2023-01-20", "close": 58.23, "volume": 1529823.0}, {"date": "2023-01-23", "close": 59.02, "volume": 1202444.0}, {"date": "2023-01-24", "close": 57.05, "volume": 1251415.0}, {"date": "2023-01-25", "close": 56.64, "volume": 1168620.0}, {"date": "2023-01-26", "close": 57.03, "volume": 963842.0}, {"date": "2023-01-27", "close": 57.63, "volume": 1422203.0}, {"date": "2023-01-30", "close": 57.44, "volume": 2105586.0}, {"date": "2023-01-31", "close": 58.24, "volume": 1918110.0}, {"date": "2023-02-01", "close": 58.44, "volume": 2657061.0}, {"date": "2023-02-02", "close": 60.89, "volume": 5522812.0}, {"date": "2023-02-03", "close": 58.97, "volume": 2449331.0}, {"date": "2023-02-06", "close": 58.69, "volume": 2016729.0}, {"date": "2023-02-07", "close": 57.6, "volume": 2117265.0}, {"date": "2023-02-08", "close": 55.88, "volume": 1701296.0}, {"date": "2023-02-09", "close": 55.03, "volume": 1752532.0}, {"date": "2023-02-10", "close": 54.61, "volume": 1528499.0}, {"date": "2023-02-13", "close": 55.92, "volume": 1631462.0}, {"date": "2023-02-14", "close": 56.93, "volume": 1470655.0}, {"date": "2023-02-15", "close": 58.98, "volume": 1465731.0}, {"date": "2023-02-16", "close": 57.39, "volume": 1806647.0}, {"date": "2023-02-17", "close": 57.54, "volume": 1548006.0}, {"date": "2023-02-21", "close": 57.05, "volume": 2786270.0}, {"date": "2023-02-22", "close": 57.55, "volume": 1990755.0}, {"date": "2023-02-23", "close": 57.51, "volume": 1975993.0}, {"date": "2023-02-24", "close": 56.85, "volume": 1548546.0}, {"date": "2023-02-27", "close": 56.1, "volume": 1728092.0}, {"date": "2023-02-28", "close": 56.21, "volume": 2224641.0}, {"date": "2023-03-01", "close": 54.66, "volume": 2266318.0}, {"date": "2023-03-02", "close": 56.0, "volume": 2162896.0}, {"date": "2023-03-03", "close": 57.07, "volume": 1202573.0}, {"date": "2023-03-06", "close": 56.08, "volume": 1659443.0}, {"date": "2023-03-07", "close": 54.83, "volume": 1052276.0}, {"date": "2023-03-08", "close": 55.51, "volume": 1079313.0}, {"date": "2023-03-09", "close": 54.69, "volume": 1612800.0}, {"date": "2023-03-10", "close": 52.54, "volume": 1658542.0}, {"date": "2023-03-13", "close": 52.42, "volume": 2016452.0}, {"date": "2023-03-14", "close": 52.98, "volume": 1967509.0}, {"date": "2023-03-15", "close": 52.1, "volume": 1775010.0}, {"date": "2023-03-16", "close": 52.12, "volume": 2042817.0}, {"date": "2023-03-17", "close": 51.48, "volume": 2766042.0}, {"date": "2023-03-20", "close": 51.74, "volume": 1382961.0}, {"date": "2023-03-21", "close": 52.67, "volume": 1660354.0}, {"date": "2023-03-22", "close": 52.67, "volume": 2022274.0}, {"date": "2023-03-23", "close": 52.53, "volume": 1461710.0}, {"date": "2023-03-24", "close": 52.97, "volume": 1442769.0}, {"date": "2023-03-27", "close": 52.65, "volume": 1418587.0}, {"date": "2023-03-28", "close": 53.3, "volume": 1009292.0}, {"date": "2023-03-29", "close": 53.9, "volume": 1286171.0}, {"date": "2023-03-30", "close": 54.28, "volume": 1002090.0}, {"date": "2023-03-31", "close": 55.11, "volume": 1101888.0}, {"date": "2023-04-03", "close": 55.08, "volume": 1384464.0}, {"date": "2023-04-04", "close": 54.25, "volume": 1914711.0}, {"date": "2023-04-05", "close": 53.18, "volume": 1691223.0}, {"date": "2023-04-06", "close": 52.63, "volume": 1931143.0}, {"date": "2023-04-10", "close": 52.04, "volume": 1711600.0}, {"date": "2023-04-11", "close": 52.39, "volume": 1686863.0}, {"date": "2023-04-12", "close": 50.75, "volume": 1915146.0}, {"date": "2023-04-13", "close": 51.77, "volume": 1498257.0}, {"date": "2023-04-14", "close": 50.03, "volume": 1608847.0}, {"date": "2023-04-17", "close": 51.21, "volume": 1879041.0}, {"date": "2023-04-18", "close": 51.93, "volume": 2128246.0}, {"date": "2023-04-19", "close": 52.22, "volume": 1372262.0}, {"date": "2023-04-20", "close": 51.61, "volume": 1241831.0}, {"date": "2023-04-21", "close": 52.09, "volume": 929512.0}, {"date": "2023-04-24", "close": 52.28, "volume": 1002681.0}, {"date": "2023-04-25", "close": 51.74, "volume": 1583946.0}, {"date": "2023-04-26", "close": 51.24, "volume": 993425.0}, {"date": "2023-04-27", "close": 52.71, "volume": 1192886.0}, {"date": "2023-04-28", "close": 53.18, "volume": 1155877.0}, {"date": "2023-05-01", "close": 53.63, "volume": 1419532.0}, {"date": "2023-05-02", "close": 52.36, "volume": 1318031.0}, {"date": "2023-05-03", "close": 52.26, "volume": 1566831.0}, {"date": "2023-05-04", "close": 59.26, "volume": 5444458.0}, {"date": "2023-05-05", "close": 58.6, "volume": 2760566.0}, {"date": "2023-05-08", "close": 57.7, "volume": 1793483.0}, {"date": "2023-05-09", "close": 57.03, "volume": 1504385.0}, {"date": "2023-05-10", "close": 56.63, "volume": 1556615.0}, {"date": "2023-05-11", "close": 57.09, "volume": 2309834.0}, {"date": "2023-05-12", "close": 56.2, "volume": 1643068.0}, {"date": "2023-05-15", "close": 56.57, "volume": 1098178.0}, {"date": "2023-05-16", "close": 55.75, "volume": 1696886.0}, {"date": "2023-05-17", "close": 55.39, "volume": 1257278.0}, {"date": "2023-05-18", "close": 55.06, "volume": 999025.0}, {"date": "2023-05-19", "close": 54.6, "volume": 1368282.0}, {"date": "2023-05-22", "close": 54.24, "volume": 1151005.0}, {"date": "2023-05-23", "close": 54.76, "volume": 1675398.0}, {"date": "2023-05-24", "close": 53.69, "volume": 1103649.0}, {"date": "2023-05-25", "close": 53.29, "volume": 1601356.0}, {"date": "2023-05-26", "close": 53.81, "volume": 1016920.0}, {"date": "2023-05-30", "close": 52.01, "volume": 2189191.0}, {"date": "2023-05-31", "close": 51.16, "volume": 4118437.0}, {"date": "2023-06-01", "close": 51.63, "volume": 1890060.0}, {"date": "2023-06-02", "close": 54.44, "volume": 2474150.0}, {"date": "2023-06-05", "close": 54.13, "volume": 1743511.0}, {"date": "2023-06-06", "close": 54.63, "volume": 1395986.0}, {"date": "2023-06-07", "close": 52.88, "volume": 2576830.0}, {"date": "2023-06-08", "close": 53.22, "volume": 1703084.0}, {"date": "2023-06-09", "close": 52.58, "volume": 1571757.0}, {"date": "2023-06-12", "close": 53.3, "volume": 1883879.0}, {"date": "2023-06-13", "close": 54.32, "volume": 2219072.0}, {"date": "2023-06-14", "close": 54.46, "volume": 1937312.0}, {"date": "2023-06-15", "close": 54.49, "volume": 1830275.0}, {"date": "2023-06-16", "close": 58.43, "volume": 11573440.0}, {"date": "2023-06-20", "close": 56.0, "volume": 3559030.0}, {"date": "2023-06-21", "close": 55.49, "volume": 2285604.0}, {"date": "2023-06-22", "close": 56.35, "volume": 1393097.0}, {"date": "2023-06-23", "close": 55.81, "volume": 4563828.0}, {"date": "2023-06-26", "close": 56.03, "volume": 1240001.0}, {"date": "2023-06-27", "close": 57.51, "volume": 1410326.0}, {"date": "2023-06-28", "close": 56.65, "volume": 1379300.0}, {"date": "2023-06-29", "close": 57.71, "volume": 1169569.0}, {"date": "2023-06-30", "close": 58.21, "volume": 1372558.0}, {"date": "2023-07-03", "close": 58.52, "volume": 776317.0}, {"date": "2023-07-05", "close": 56.66, "volume": 1729581.0}, {"date": "2023-07-06", "close": 56.26, "volume": 1556364.0}, {"date": "2023-07-07", "close": 57.46, "volume": 1892437.0}, {"date": "2023-07-10", "close": 56.03, "volume": 1594895.0}, {"date": "2023-07-11", "close": 56.19, "volume": 1489280.0}, {"date": "2023-07-12", "close": 56.73, "volume": 1432444.0}, {"date": "2023-07-13", "close": 56.36, "volume": 1242542.0}, {"date": "2023-07-14", "close": 56.28, "volume": 1535645.0}, {"date": "2023-07-17", "close": 55.97, "volume": 1109992.0}, {"date": "2023-07-18", "close": 56.18, "volume": 1405665.0}, {"date": "2023-07-19", "close": 57.0, "volume": 1383117.0}, {"date": "2023-07-20", "close": 57.43, "volume": 911750.0}, {"date": "2023-07-21", "close": 57.59, "volume": 908696.0}, {"date": "2023-07-24", "close": 57.95, "volume": 947734.0}, {"date": "2023-07-25", "close": 59.21, "volume": 1491310.0}, {"date": "2023-07-26", "close": 59.46, "volume": 1232980.0}, {"date": "2023-07-27", "close": 58.03, "volume": 1500955.0}, {"date": "2023-07-28", "close": 58.75, "volume": 981465.0}, {"date": "2023-07-31", "close": 58.69, "volume": 1261496.0}, {"date": "2023-08-01", "close": 58.08, "volume": 1414763.0}, {"date": "2023-08-02", "close": 57.08, "volume": 1652522.0}, {"date": "2023-08-03", "close": 59.07, "volume": 3953895.0}, {"date": "2023-08-04", "close": 57.82, "volume": 2112736.0}, {"date": "2023-08-07", "close": 57.09, "volume": 1396807.0}, {"date": "2023-08-08", "close": 56.27, "volume": 1165005.0}, {"date": "2023-08-09", "close": 55.24, "volume": 1397132.0}, {"date": "2023-08-10", "close": 56.85, "volume": 1666093.0}, {"date": "2023-08-11", "close": 57.41, "volume": 1493187.0}, {"date": "2023-08-14", "close": 56.66, "volume": 1200829.0}, {"date": "2023-08-15", "close": 55.51, "volume": 1111644.0}, {"date": "2023-08-16", "close": 54.51, "volume": 4073557.0}, {"date": "2023-08-17", "close": 55.4, "volume": 2378282.0}, {"date": "2023-08-18", "close": 54.57, "volume": 1796633.0}, {"date": "2023-08-21", "close": 53.04, "volume": 1552772.0}, {"date": "2023-08-22", "close": 52.51, "volume": 1634052.0}, {"date": "2023-08-23", "close": 52.38, "volume": 1358003.0}, {"date": "2023-08-24", "close": 52.76, "volume": 1105020.0}, {"date": "2023-08-25", "close": 52.62, "volume": 1106802.0}, {"date": "2023-08-28", "close": 52.48, "volume": 1051254.0}, {"date": "2023-08-29", "close": 53.85, "volume": 1170624.0}, {"date": "2023-08-30", "close": 54.41, "volume": 1237061.0}, {"date": "2023-08-31", "close": 54.45, "volume": 1387557.0}, {"date": "2023-09-01", "close": 54.93, "volume": 1097974.0}, {"date": "2023-09-05", "close": 53.69, "volume": 1281589.0}, {"date": "2023-09-06", "close": 52.93, "volume": 1595762.0}, {"date": "2023-09-07", "close": 51.29, "volume": 1820622.0}, {"date": "2023-09-08", "close": 52.09, "volume": 2309983.0}, {"date": "2023-09-11", "close": 52.01, "volume": 1330151.0}, {"date": "2023-09-12", "close": 51.88, "volume": 1196924.0}, {"date": "2023-09-13", "close": 50.88, "volume": 1660527.0}, {"date": "2023-09-14", "close": 52.58, "volume": 1990346.0}, {"date": "2023-09-15", "close": 51.68, "volume": 2445082.0}, {"date": "2023-09-18", "close": 51.46, "volume": 1342117.0}, {"date": "2023-09-19", "close": 50.55, "volume": 2019408.0}, {"date": "2023-09-20", "close": 51.96, "volume": 2486003.0}, {"date": "2023-09-21", "close": 50.4, "volume": 1637917.0}, {"date": "2023-09-22", "close": 49.54, "volume": 2156334.0}, {"date": "2023-09-25", "close": 49.29, "volume": 1324071.0}, {"date": "2023-09-26", "close": 48.15, "volume": 1341406.0}, {"date": "2023-09-27", "close": 48.23, "volume": 1394416.0}, {"date": "2023-09-28", "close": 48.17, "volume": 2821849.0}, {"date": "2023-09-29", "close": 49.78, "volume": 3288274.0}, {"date": "2023-10-02", "close": 49.26, "volume": 1812455.0}, {"date": "2023-10-03", "close": 48.73, "volume": 1727818.0}, {"date": "2023-10-04", "close": 49.27, "volume": 1776400.0}, {"date": "2023-10-05", "close": 47.72, "volume": 1984307.0}, {"date": "2023-10-06", "close": 46.13, "volume": 2956725.0}, {"date": "2023-10-09", "close": 45.94, "volume": 2713480.0}, {"date": "2023-10-10", "close": 46.25, "volume": 2114276.0}, {"date": "2023-10-11", "close": 45.99, "volume": 2201088.0}, {"date": "2023-10-12", "close": 43.85, "volume": 3236375.0}, {"date": "2023-10-13", "close": 44.08, "volume": 2352644.0}, {"date": "2023-10-16", "close": 44.99, "volume": 2151711.0}, {"date": "2023-10-17", "close": 45.57, "volume": 1844937.0}, {"date": "2023-10-18", "close": 45.16, "volume": 2317111.0}, {"date": "2023-10-19", "close": 45.16, "volume": 2344318.0}, {"date": "2023-10-20", "close": 44.14, "volume": 1633131.0}, {"date": "2023-10-23", "close": 42.82, "volume": 1943987.0}, {"date": "2023-10-24", "close": 45.97, "volume": 3637153.0}, {"date": "2023-10-25", "close": 45.46, "volume": 3112513.0}, {"date": "2023-10-26", "close": 47.0, "volume": 3368165.0}, {"date": "2023-10-27", "close": 47.06, "volume": 3928395.0}, {"date": "2023-10-30", "close": 47.91, "volume": 3094155.0}, {"date": "2023-10-31", "close": 48.15, "volume": 2687302.0}, {"date": "2023-11-01", "close": 47.55, "volume": 4647486.0}, {"date": "2023-11-02", "close": 48.84, "volume": 3733213.0}, {"date": "2023-11-03", "close": 51.22, "volume": 3138370.0}, {"date": "2023-11-06", "close": 50.49, "volume": 1707041.0}, {"date": "2023-11-07", "close": 50.1, "volume": 1866672.0}, {"date": "2023-11-08", "close": 49.99, "volume": 1485329.0}, {"date": "2023-11-09", "close": 48.64, "volume": 2008129.0}, {"date": "2023-11-10", "close": 48.81, "volume": 1519368.0}, {"date": "2023-11-13", "close": 48.6, "volume": 1296484.0}, {"date": "2023-11-14", "close": 50.94, "volume": 1500114.0}, {"date": "2023-11-15", "close": 51.97, "volume": 1796922.0}, {"date": "2023-11-16", "close": 51.87, "volume": 2100742.0}, {"date": "2023-11-17", "close": 52.36, "volume": 2168149.0}, {"date": "2023-11-20", "close": 52.96, "volume": 1938217.0}, {"date": "2023-11-21", "close": 53.75, "volume": 2948760.0}, {"date": "2023-11-22", "close": 53.59, "volume": 1191134.0}, {"date": "2023-11-24", "close": 54.28, "volume": 573858.0}, {"date": "2023-11-27", "close": 54.15, "volume": 1589491.0}, {"date": "2023-11-28", "close": 53.71, "volume": 1456058.0}, {"date": "2023-11-29", "close": 54.82, "volume": 2148309.0}, {"date": "2023-11-30", "close": 55.29, "volume": 2378471.0}, {"date": "2023-12-01", "close": 56.34, "volume": 1784757.0}, {"date": "2023-12-04", "close": 56.67, "volume": 2430481.0}, {"date": "2023-12-05", "close": 56.26, "volume": 2291058.0}, {"date": "2023-12-06", "close": 57.36, "volume": 2354676.0}, {"date": "2023-12-07", "close": 57.21, "volume": 2495403.0}, {"date": "2023-12-08", "close": 57.51, "volume": 2048798.0}, {"date": "2023-12-11", "close": 57.58, "volume": 1257611.0}, {"date": "2023-12-12", "close": 57.22, "volume": 1738994.0}, {"date": "2023-12-13", "close": 58.95, "volume": 1741066.0}, {"date": "2023-12-14", "close": 59.14, "volume": 2870248.0}, {"date": "2023-12-15", "close": 58.43, "volume": 4433411.0}, {"date": "2023-12-18", "close": 57.46, "volume": 3236643.0}, {"date": "2023-12-19", "close": 57.39, "volume": 2361452.0}, {"date": "2023-12-20", "close": 55.7, "volume": 2998439.0}, {"date": "2023-12-21", "close": 56.73, "volume": 1337430.0}, {"date": "2023-12-22", "close": 57.2, "volume": 1014706.0}, {"date": "2023-12-26", "close": 57.61, "volume": 686214.0}, {"date": "2023-12-27", "close": 57.91, "volume": 803565.0}, {"date": "2023-12-28", "close": 57.95, "volume": 1066350.0}, {"date": "2023-12-29", "close": 57.52, "volume": 936023.0}, {"date": "2024-01-02", "close": 56.98, "volume": 2129493.0}, {"date": "2024-01-03", "close": 55.85, "volume": 2755586.0}, {"date": "2024-01-04", "close": 56.65, "volume": 1790264.0}, {"date": "2024-01-05", "close": 57.39, "volume": 1587058.0}, {"date": "2024-01-08", "close": 57.17, "volume": 1937153.0}, {"date": "2024-01-09", "close": 57.07, "volume": 1320964.0}, {"date": "2024-01-10", "close": 57.3, "volume": 1014746.0}, {"date": "2024-01-11", "close": 56.64, "volume": 1805302.0}, {"date": "2024-01-12", "close": 56.36, "volume": 1090944.0}, {"date": "2024-01-16", "close": 55.48, "volume": 1792345.0}, {"date": "2024-01-17", "close": 54.63, "volume": 1689503.0}, {"date": "2024-01-18", "close": 54.85, "volume": 1209332.0}, {"date": "2024-01-19", "close": 55.53, "volume": 1982022.0}, {"date": "2024-01-22", "close": 56.35, "volume": 1137109.0}, {"date": "2024-01-23", "close": 56.73, "volume": 1170541.0}, {"date": "2024-01-24", "close": 55.87, "volume": 981073.0}, {"date": "2024-01-25", "close": 56.87, "volume": 1828142.0}, {"date": "2024-01-26", "close": 57.24, "volume": 1760834.0}, {"date": "2024-01-29", "close": 57.0, "volume": 1008058.0}, {"date": "2024-01-30", "close": 56.54, "volume": 1266738.0}, {"date": "2024-01-31", "close": 55.45, "volume": 1998422.0}, {"date": "2024-02-01", "close": 59.41, "volume": 5448566.0}, {"date": "2024-02-02", "close": 59.48, "volume": 2668247.0}, {"date": "2024-02-05", "close": 58.47, "volume": 2812750.0}, {"date": "2024-02-06", "close": 57.25, "volume": 4284221.0}, {"date": "2024-02-07", "close": 58.49, "volume": 1748226.0}, {"date": "2024-02-08", "close": 59.14, "volume": 1973324.0}, {"date": "2024-02-09", "close": 59.17, "volume": 1703293.0}, {"date": "2024-02-12", "close": 60.52, "volume": 1537842.0}, {"date": "2024-02-13", "close": 59.82, "volume": 2172424.0}, {"date": "2024-02-14", "close": 62.0, "volume": 3482589.0}, {"date": "2024-02-15", "close": 62.24, "volume": 2256902.0}, {"date": "2024-02-16", "close": 62.09, "volume": 1654161.0}, {"date": "2024-02-20", "close": 61.88, "volume": 1689012.0}, {"date": "2024-02-21", "close": 61.67, "volume": 1565003.0}, {"date": "2024-02-22", "close": 61.62, "volume": 1788772.0}, {"date": "2024-02-23", "close": 62.89, "volume": 1503499.0}, {"date": "2024-02-26", "close": 62.38, "volume": 2107139.0}, {"date": "2024-02-27", "close": 62.61, "volume": 1720485.0}, {"date": "2024-02-28", "close": 62.82, "volume": 1563016.0}, {"date": "2024-02-29", "close": 64.02, "volume": 3167267.0}, {"date": "2024-03-01", "close": 64.28, "volume": 1594954.0}, {"date": "2024-03-04", "close": 64.52, "volume": 2254261.0}, {"date": "2024-03-05", "close": 63.84, "volume": 1423275.0}, {"date": "2024-03-06", "close": 64.06, "volume": 1314309.0}, {"date": "2024-03-07", "close": 65.18, "volume": 1957146.0}, {"date": "2024-03-08", "close": 65.27, "volume": 1485472.0}, {"date": "2024-03-11", "close": 65.93, "volume": 1698903.0}, {"date": "2024-03-12", "close": 65.5, "volume": 1646065.0}, {"date": "2024-03-13", "close": 65.3, "volume": 1286303.0}, {"date": "2024-03-14", "close": 64.67, "volume": 1717098.0}, {"date": "2024-03-15", "close": 64.08, "volume": 3474035.0}, {"date": "2024-03-18", "close": 64.78, "volume": 2112209.0}, {"date": "2024-03-19", "close": 64.62, "volume": 1642496.0}, {"date": "2024-03-20", "close": 65.25, "volume": 1195427.0}, {"date": "2024-03-21", "close": 65.53, "volume": 1270296.0}, {"date": "2024-03-22", "close": 66.22, "volume": 1629869.0}, {"date": "2024-03-25", "close": 66.5, "volume": 1301368.0}, {"date": "2024-03-26", "close": 66.46, "volume": 1672495.0}, {"date": "2024-03-27", "close": 67.14, "volume": 2044420.0}, {"date": "2024-03-28", "close": 67.36, "volume": 1555886.0}, {"date": "2024-04-01", "close": 67.84, "volume": 1278389.0}, {"date": "2024-04-02", "close": 67.42, "volume": 1355988.0}, {"date": "2024-04-03", "close": 66.74, "volume": 1428959.0}, {"date": "2024-04-04", "close": 65.99, "volume": 2679184.0}, {"date": "2024-04-05", "close": 66.47, "volume": 1159327.0}, {"date": "2024-04-08", "close": 66.61, "volume": 1513832.0}, {"date": "2024-04-09", "close": 67.36, "volume": 1446437.0}, {"date": "2024-04-10", "close": 66.77, "volume": 1721032.0}, {"date": "2024-04-11", "close": 66.35, "volume": 1237664.0}, {"date": "2024-04-12", "close": 65.52, "volume": 1976649.0}, {"date": "2024-04-15", "close": 64.62, "volume": 2016002.0}, {"date": "2024-04-16", "close": 63.77, "volume": 2377198.0}, {"date": "2024-04-17", "close": 63.94, "volume": 1530461.0}, {"date": "2024-04-18", "close": 64.35, "volume": 1478676.0}, {"date": "2024-04-19", "close": 64.95, "volume": 1513650.0}, {"date": "2024-04-22", "close": 65.43, "volume": 1877040.0}, {"date": "2024-04-23", "close": 65.5, "volume": 1297936.0}, {"date": "2024-04-24", "close": 65.19, "volume": 1901847.0}, {"date": "2024-04-25", "close": 65.45, "volume": 2233930.0}, {"date": "2024-04-26", "close": 69.8, "volume": 4554059.0}, {"date": "2024-04-29", "close": 70.72, "volume": 2588198.0}, {"date": "2024-04-30", "close": 69.57, "volume": 3500554.0}, {"date": "2024-05-01", "close": 68.28, "volume": 3401114.0}, {"date": "2024-05-02", "close": 67.99, "volume": 2116919.0}, {"date": "2024-05-03", "close": 68.59, "volume": 2208429.0}, {"date": "2024-05-06", "close": 68.9, "volume": 1929325.0}, {"date": "2024-05-07", "close": 69.21, "volume": 1768391.0}, {"date": "2024-05-08", "close": 69.89, "volume": 2062242.0}, {"date": "2024-05-09", "close": 69.61, "volume": 2017040.0}, {"date": "2024-05-10", "close": 69.16, "volume": 1809967.0}, {"date": "2024-05-13", "close": 69.27, "volume": 1717649.0}, {"date": "2024-05-14", "close": 70.03, "volume": 1973878.0}, {"date": "2024-05-15", "close": 70.53, "volume": 1677623.0}, {"date": "2024-05-16", "close": 70.22, "volume": 1538012.0}, {"date": "2024-05-17", "close": 70.11, "volume": 1111435.0}, {"date": "2024-05-20", "close": 70.09, "volume": 1273853.0}, {"date": "2024-05-21", "close": 70.31, "volume": 1141234.0}, {"date": "2024-05-22", "close": 70.12, "volume": 1631245.0}, {"date": "2024-05-23", "close": 68.56, "volume": 1593657.0}, {"date": "2024-05-24", "close": 68.88, "volume": 1640199.0}, {"date": "2024-05-28", "close": 67.46, "volume": 1877600.0}, {"date": "2024-05-29", "close": 66.54, "volume": 2018334.0}, {"date": "2024-05-30", "close": 68.66, "volume": 1904374.0}, {"date": "2024-05-31", "close": 69.43, "volume": 3792760.0}, {"date": "2024-06-03", "close": 69.66, "volume": 1940220.0}, {"date": "2024-06-04", "close": 69.1, "volume": 1807779.0}, {"date": "2024-06-05", "close": 69.99, "volume": 1534622.0}, {"date": "2024-06-06", "close": 69.79, "volume": 1404511.0}, {"date": "2024-06-07", "close": 68.47, "volume": 1533702.0}, {"date": "2024-06-10", "close": 68.4, "volume": 1506111.0}, {"date": "2024-06-11", "close": 67.86, "volume": 2217704.0}, {"date": "2024-06-12", "close": 67.14, "volume": 2056372.0}, {"date": "2024-06-13", "close": 66.22, "volume": 1809310.0}, {"date": "2024-06-14", "close": 66.01, "volume": 1320262.0}, {"date": "2024-06-17", "close": 66.44, "volume": 1616702.0}, {"date": "2024-06-18", "close": 62.26, "volume": 5058794.0}, {"date": "2024-06-20", "close": 60.43, "volume": 7354616.0}, {"date": "2024-06-21", "close": 60.66, "volume": 4669041.0}, {"date": "2024-06-24", "close": 61.58, "volume": 2439647.0}, {"date": "2024-06-25", "close": 61.4, "volume": 2406446.0}, {"date": "2024-06-26", "close": 60.66, "volume": 1418146.0}, {"date": "2024-06-27", "close": 61.08, "volume": 1891948.0}, {"date": "2024-06-28", "close": 60.02, "volume": 4820883.0}, {"date": "2024-07-01", "close": 59.55, "volume": 1507627.0}, {"date": "2024-07-02", "close": 59.71, "volume": 1515501.0}, {"date": "2024-07-03", "close": 60.03, "volume": 1097593.0}, {"date": "2024-07-05", "close": 59.64, "volume": 1670539.0}, {"date": "2024-07-08", "close": 59.92, "volume": 1336577.0}, {"date": "2024-07-09", "close": 58.86, "volume": 1556939.0}, {"date": "2024-07-10", "close": 59.29, "volume": 1904537.0}, {"date": "2024-07-11", "close": 60.5, "volume": 2344235.0}, {"date": "2024-07-12", "close": 60.8, "volume": 2455497.0}, {"date": "2024-07-15", "close": 61.11, "volume": 1526355.0}, {"date": "2024-07-16", "close": 62.1, "volume": 1017141.0}, {"date": "2024-07-17", "close": 61.92, "volume": 1421288.0}, {"date": "2024-07-18", "close": 61.71, "volume": 1059283.0}, {"date": "2024-07-19", "close": 61.04, "volume": 1672667.0}, {"date": "2024-07-22", "close": 61.31, "volume": 1957320.0}, {"date": "2024-07-23", "close": 62.71, "volume": 2343790.0}, {"date": "2024-07-24", "close": 62.06, "volume": 1253609.0}, {"date": "2024-07-25", "close": 62.05, "volume": 1016194.0}, {"date": "2024-07-26", "close": 63.25, "volume": 1155070.0}, {"date": "2024-07-29", "close": 63.24, "volume": 1015148.0}, {"date": "2024-07-30", "close": 63.25, "volume": 1264892.0}, {"date": "2024-07-31", "close": 63.83, "volume": 1747827.0}, {"date": "2024-08-01", "close": 64.54, "volume": 3057761.0}, {"date": "2024-08-02", "close": 64.76, "volume": 2380943.0}, {"date": "2024-08-05", "close": 62.68, "volume": 2278316.0}, {"date": "2024-08-06", "close": 63.3, "volume": 1638288.0}, {"date": "2024-08-07", "close": 62.95, "volume": 1361273.0}, {"date": "2024-08-08", "close": 63.2, "volume": 1845776.0}, {"date": "2024-08-09", "close": 62.3, "volume": 1605185.0}, {"date": "2024-08-12", "close": 62.05, "volume": 1721305.0}, {"date": "2024-08-13", "close": 62.58, "volume": 1247399.0}, {"date": "2024-08-14", "close": 62.2, "volume": 1447258.0}, {"date": "2024-08-15", "close": 63.0, "volume": 1246506.0}, {"date": "2024-08-16", "close": 63.42, "volume": 1026158.0}, {"date": "2024-08-19", "close": 63.67, "volume": 1116499.0}, {"date": "2024-08-20", "close": 63.29, "volume": 1215147.0}, {"date": "2024-08-21", "close": 63.95, "volume": 862730.0}, {"date": "2024-08-22", "close": 63.8, "volume": 870905.0}, {"date": "2024-08-23", "close": 64.56, "volume": 743587.0}, {"date": "2024-08-26", "close": 64.34, "volume": 968819.0}, {"date": "2024-08-27", "close": 64.06, "volume": 1299467.0}, {"date": "2024-08-28", "close": 63.49, "volume": 1658649.0}, {"date": "2024-08-29", "close": 62.39, "volume": 1987770.0}, {"date": "2024-08-30", "close": 63.81, "volume": 2131997.0}, {"date": "2024-09-03", "close": 63.9, "volume": 1475812.0}, {"date": "2024-09-04", "close": 64.86, "volume": 1674030.0}, {"date": "2024-09-05", "close": 64.55, "volume": 1282738.0}, {"date": "2024-09-06", "close": 64.3, "volume": 1535829.0}, {"date": "2024-09-09", "close": 64.29, "volume": 1430098.0}, {"date": "2024-09-10", "close": 64.59, "volume": 1078779.0}, {"date": "2024-09-11", "close": 65.15, "volume": 1356823.0}, {"date": "2024-09-12", "close": 65.63, "volume": 1003616.0}, {"date": "2024-09-13", "close": 66.0, "volume": 1087116.0}, {"date": "2024-09-16", "close": 67.0, "volume": 1146779.0}, {"date": "2024-09-17", "close": 67.22, "volume": 1180830.0}, {"date": "2024-09-18", "close": 66.52, "volume": 1393366.0}, {"date": "2024-09-19", "close": 67.11, "volume": 1346516.0}, {"date": "2024-09-20", "close": 66.31, "volume": 4607753.0}, {"date": "2024-09-23", "close": 67.24, "volume": 1421927.0}, {"date": "2024-09-24", "close": 67.14, "volume": 959758.0}, {"date": "2024-09-25", "close": 66.43, "volume": 1051340.0}, {"date": "2024-09-26", "close": 67.0, "volume": 1496109.0}, {"date": "2024-09-27", "close": 67.47, "volume": 1560280.0}, {"date": "2024-09-30", "close": 67.91, "volume": 1258150.0}, {"date": "2024-10-01", "close": 67.61, "volume": 1283946.0}, {"date": "2024-10-02", "close": 66.49, "volume": 822345.0}, {"date": "2024-10-03", "close": 65.35, "volume": 1276792.0}, {"date": "2024-10-04", "close": 66.02, "volume": 873509.0}, {"date": "2024-10-07", "close": 63.95, "volume": 1751933.0}, {"date": "2024-10-08", "close": 64.06, "volume": 992930.0}, {"date": "2024-10-09", "close": 64.8, "volume": 1177425.0}, {"date": "2024-10-10", "close": 64.47, "volume": 1201728.0}, {"date": "2024-10-11", "close": 64.64, "volume": 1350364.0}, {"date": "2024-10-14", "close": 65.39, "volume": 2222938.0}, {"date": "2024-10-15", "close": 66.03, "volume": 1843623.0}, {"date": "2024-10-16", "close": 67.29, "volume": 1592181.0}, {"date": "2024-10-17", "close": 66.81, "volume": 2113966.0}, {"date": "2024-10-18", "close": 67.25, "volume": 1792313.0}, {"date": "2024-10-21", "close": 66.19, "volume": 1376618.0}, {"date": "2024-10-22", "close": 65.47, "volume": 1151588.0}, {"date": "2024-10-23", "close": 65.48, "volume": 1362750.0}, {"date": "2024-10-24", "close": 64.62, "volume": 1504438.0}, {"date": "2024-10-25", "close": 64.03, "volume": 1318494.0}, {"date": "2024-10-28", "close": 64.59, "volume": 1291997.0}, {"date": "2024-10-29", "close": 63.29, "volume": 1812456.0}, {"date": "2024-10-30", "close": 64.19, "volume": 2283862.0}, {"date": "2024-10-31", "close": 59.25, "volume": 3159519.0}, {"date": "2024-11-01", "close": 59.01, "volume": 2331850.0}, {"date": "2024-11-04", "close": 59.46, "volume": 1857579.0}, {"date": "2024-11-05", "close": 59.98, "volume": 1535530.0}, {"date": "2024-11-06", "close": 60.27, "volume": 2072113.0}, {"date": "2024-11-07", "close": 59.94, "volume": 2233219.0}, {"date": "2024-11-08", "close": 60.26, "volume": 1368325.0}, {"date": "2024-11-11", "close": 60.31, "volume": 1084888.0}, {"date": "2024-11-12", "close": 60.63, "volume": 1576155.0}, {"date": "2024-11-13", "close": 62.48, "volume": 2524848.0}, {"date": "2024-11-14", "close": 61.94, "volume": 2060397.0}, {"date": "2024-11-15", "close": 60.92, "volume": 2020557.0}, {"date": "2024-11-18", "close": 60.86, "volume": 2524841.0}, {"date": "2024-11-19", "close": 59.91, "volume": 2271645.0}, {"date": "2024-11-20", "close": 60.42, "volume": 1769697.0}, {"date": "2024-11-21", "close": 60.83, "volume": 1402164.0}, {"date": "2024-11-22", "close": 61.86, "volume": 1164302.0}, {"date": "2024-11-25", "close": 62.46, "volume": 2565430.0}, {"date": "2024-11-26", "close": 62.37, "volume": 1169375.0}, {"date": "2024-11-27", "close": 62.6, "volume": 1667389.0}, {"date": "2024-11-29", "close": 62.16, "volume": 820125.0}, {"date": "2024-12-02", "close": 62.83, "volume": 2025579.0}, {"date": "2024-12-03", "close": 62.15, "volume": 1797563.0}, {"date": "2024-12-04", "close": 61.06, "volume": 2167157.0}, {"date": "2024-12-05", "close": 57.55, "volume": 5253378.0}, {"date": "2024-12-06", "close": 57.11, "volume": 2990899.0}, {"date": "2024-12-09", "close": 57.67, "volume": 2726796.0}, {"date": "2024-12-10", "close": 57.08, "volume": 2830170.0}, {"date": "2024-12-11", "close": 57.41, "volume": 2493072.0}, {"date": "2024-12-12", "close": 57.99, "volume": 2363789.0}, {"date": "2024-12-13", "close": 58.24, "volume": 1737157.0}, {"date": "2024-12-16", "close": 57.83, "volume": 2198549.0}, {"date": "2024-12-17", "close": 57.75, "volume": 1813349.0}, {"date": "2024-12-18", "close": 55.61, "volume": 2183290.0}, {"date": "2024-12-19", "close": 55.36, "volume": 2357313.0}, {"date": "2024-12-20", "close": 55.8, "volume": 6714058.0}, {"date": "2024-12-23", "close": 55.72, "volume": 2122798.0}, {"date": "2024-12-24", "close": 56.16, "volume": 696346.0}, {"date": "2024-12-26", "close": 56.19, "volume": 1018410.0}, {"date": "2024-12-27", "close": 55.83, "volume": 1414078.0}, {"date": "2024-12-30", "close": 54.99, "volume": 1285730.0}, {"date": "2024-12-31", "close": 55.13, "volume": 921810.0}, {"date": "2025-01-02", "close": 54.44, "volume": 2020398.0}, {"date": "2025-01-03", "close": 54.03, "volume": 2221810.0}, {"date": "2025-01-06", "close": 54.02, "volume": 2685667.0}, {"date": "2025-01-07", "close": 53.69, "volume": 2203120.0}, {"date": "2025-01-08", "close": 53.46, "volume": 1947363.0}, {"date": "2025-01-10", "close": 52.01, "volume": 3735955.0}, {"date": "2025-01-13", "close": 53.25, "volume": 3116102.0}, {"date": "2025-01-14", "close": 54.38, "volume": 2272364.0}, {"date": "2025-01-15", "close": 54.26, "volume": 2822866.0}, {"date": "2025-01-16", "close": 54.25, "volume": 2161941.0}, {"date": "2025-01-17", "close": 54.29, "volume": 2119755.0}, {"date": "2025-01-21", "close": 55.04, "volume": 2113032.0}, {"date": "2025-01-22", "close": 54.33, "volume": 2695265.0}, {"date": "2025-01-23", "close": 55.18, "volume": 2334066.0}, {"date": "2025-01-24", "close": 55.0, "volume": 1456006.0}, {"date": "2025-01-27", "close": 56.53, "volume": 2072533.0}, {"date": "2025-01-28", "close": 55.59, "volume": 1854946.0}, {"date": "2025-01-29", "close": 55.33, "volume": 1995275.0}, {"date": "2025-01-30", "close": 56.04, "volume": 3694433.0}, {"date": "2025-01-31", "close": 55.7, "volume": 2366534.0}, {"date": "2025-02-03", "close": 55.68, "volume": 3449731.0}, {"date": "2025-02-04", "close": 51.84, "volume": 6592739.0}, {"date": "2025-02-05", "close": 51.19, "volume": 3912297.0}, {"date": "2025-02-06", "close": 51.27, "volume": 3024073.0}, {"date": "2025-02-07", "close": 50.47, "volume": 2530303.0}, {"date": "2025-02-10", "close": 50.35, "volume": 2928525.0}, {"date": "2025-02-11", "close": 50.36, "volume": 2679054.0}, {"date": "2025-02-12", "close": 49.58, "volume": 3584299.0}, {"date": "2025-02-13", "close": 49.33, "volume": 3158334.0}, {"date": "2025-02-14", "close": 49.85, "volume": 2816069.0}, {"date": "2025-02-18", "close": 49.85, "volume": 2685517.0}, {"date": "2025-02-19", "close": 49.04, "volume": 2775601.0}, {"date": "2025-02-20", "close": 50.45, "volume": 3205361.0}, {"date": "2025-02-21", "close": 51.35, "volume": 3493194.0}, {"date": "2025-02-24", "close": 50.78, "volume": 2053389.0}, {"date": "2025-02-25", "close": 51.59, "volume": 2415517.0}, {"date": "2025-02-26", "close": 51.99, "volume": 2315065.0}, {"date": "2025-02-27", "close": 52.06, "volume": 2330062.0}, {"date": "2025-02-28", "close": 52.69, "volume": 3631435.0}, {"date": "2025-03-03", "close": 52.14, "volume": 2940667.0}, {"date": "2025-03-04", "close": 51.03, "volume": 3429006.0}, {"date": "2025-03-05", "close": 51.87, "volume": 2418101.0}, {"date": "2025-03-06", "close": 52.18, "volume": 2346393.0}, {"date": "2025-03-07", "close": 54.26, "volume": 2330469.0}, {"date": "2025-03-10", "close": 53.97, "volume": 2233360.0}, {"date": "2025-03-11", "close": 52.31, "volume": 2739796.0}, {"date": "2025-03-12", "close": 51.27, "volume": 2070377.0}, {"date": "2025-03-13", "close": 50.97, "volume": 1854610.0}, {"date": "2025-03-14", "close": 51.89, "volume": 1773243.0}, {"date": "2025-03-17", "close": 52.28, "volume": 1545658.0}, {"date": "2025-03-18", "close": 51.9, "volume": 3082951.0}, {"date": "2025-03-19", "close": 51.84, "volume": 2589976.0}, {"date": "2025-03-20", "close": 51.57, "volume": 3432860.0}, {"date": "2025-03-21", "close": 50.69, "volume": 4067923.0}, {"date": "2025-03-24", "close": 50.78, "volume": 2569068.0}, {"date": "2025-03-25", "close": 50.38, "volume": 2474347.0}, {"date": "2025-03-26", "close": 51.31, "volume": 1970429.0}, {"date": "2025-03-27", "close": 52.06, "volume": 1743922.0}, {"date": "2025-03-28", "close": 51.46, "volume": 1765819.0}, {"date": "2025-03-31", "close": 52.07, "volume": 2322117.0}, {"date": "2025-04-01", "close": 52.4, "volume": 1839209.0}, {"date": "2025-04-02", "close": 52.31, "volume": 2026448.0}, {"date": "2025-04-03", "close": 50.5, "volume": 2244154.0}, {"date": "2025-04-04", "close": 48.6, "volume": 2745917.0}, {"date": "2025-04-07", "close": 47.17, "volume": 3945771.0}, {"date": "2025-04-08", "close": 44.94, "volume": 4049582.0}, {"date": "2025-04-09", "close": 46.68, "volume": 7981425.0}, {"date": "2025-04-10", "close": 45.96, "volume": 3882426.0}, {"date": "2025-04-11", "close": 48.09, "volume": 3255243.0}, {"date": "2025-04-14", "close": 48.8, "volume": 1813227.0}, {"date": "2025-04-15", "close": 47.6, "volume": 1476453.0}, {"date": "2025-04-16", "close": 47.07, "volume": 1117724.0}, {"date": "2025-04-17", "close": 47.38, "volume": 5596373.0}, {"date": "2025-04-21", "close": 47.3, "volume": 2360034.0}, {"date": "2025-04-22", "close": 48.37, "volume": 2511201.0}, {"date": "2025-04-23", "close": 48.5, "volume": 2347015.0}, {"date": "2025-04-24", "close": 50.52, "volume": 2292424.0}, {"date": "2025-04-25", "close": 50.56, "volume": 2094073.0}, {"date": "2025-04-28", "close": 50.51, "volume": 1624696.0}, {"date": "2025-04-29", "close": 52.39, "volume": 2962633.0}, {"date": "2025-04-30", "close": 51.94, "volume": 2569010.0}, {"date": "2025-05-01", "close": 51.22, "volume": 2345320.0}, {"date": "2025-05-02", "close": 51.66, "volume": 2518064.0}, {"date": "2025-05-05", "close": 51.85, "volume": 2623338.0}, {"date": "2025-05-06", "close": 51.68, "volume": 4375668.0}, {"date": "2025-05-07", "close": 50.66, "volume": 2965505.0}, {"date": "2025-05-08", "close": 51.78, "volume": 2116215.0}, {"date": "2025-05-09", "close": 52.13, "volume": 1711322.0}, {"date": "2025-05-12", "close": 53.23, "volume": 3246370.0}, {"date": "2025-05-13", "close": 52.79, "volume": 2542469.0}, {"date": "2025-05-14", "close": 52.9, "volume": 3182978.0}, {"date": "2025-05-15", "close": 53.37, "volume": 1796837.0}, {"date": "2025-05-16", "close": 53.77, "volume": 1800665.0}, {"date": "2025-05-19", "close": 54.33, "volume": 2246011.0}, {"date": "2025-05-20", "close": 54.33, "volume": 3128210.0}, {"date": "2025-05-21", "close": 53.83, "volume": 3962812.0}, {"date": "2025-05-22", "close": 53.32, "volume": 4706126.0}, {"date": "2025-05-23", "close": 51.76, "volume": 3813551.0}, {"date": "2025-05-27", "close": 53.36, "volume": 2922641.0}, {"date": "2025-05-28", "close": 52.85, "volume": 2469862.0}, {"date": "2025-05-29", "close": 53.55, "volume": 2221063.0}, {"date": "2025-05-30", "close": 53.58, "volume": 5447728.0}, {"date": "2025-06-02", "close": 52.15, "volume": 2511656.0}, {"date": "2025-06-03", "close": 53.46, "volume": 2394834.0}, {"date": "2025-06-04", "close": 53.24, "volume": 2046641.0}, {"date": "2025-06-05", "close": 53.49, "volume": 1702102.0}, {"date": "2025-06-06", "close": 53.73, "volume": 1267387.0}, {"date": "2025-06-09", "close": 54.23, "volume": 2000712.0}, {"date": "2025-06-10", "close": 55.02, "volume": 2158377.0}, {"date": "2025-06-11", "close": 54.93, "volume": 2927738.0}, {"date": "2025-06-12", "close": 55.15, "volume": 1542628.0}, {"date": "2025-06-13", "close": 54.37, "volume": 1636367.0}, {"date": "2025-06-16", "close": 56.0, "volume": 2311108.0}, {"date": "2025-06-17", "close": 55.31, "volume": 3511811.0}, {"date": "2025-06-18", "close": 55.83, "volume": 3376297.0}, {"date": "2025-06-20", "close": 56.23, "volume": 8579514.0}, {"date": "2025-06-23", "close": 56.68, "volume": 3026905.0}, {"date": "2025-06-24", "close": 56.98, "volume": 3033592.0}, {"date": "2025-06-25", "close": 56.75, "volume": 1905009.0}, {"date": "2025-06-26", "close": 56.99, "volume": 2236867.0}, {"date": "2025-06-27", "close": 56.41, "volume": 2974438.0}, {"date": "2025-06-30", "close": 56.09, "volume": 2973588.0}, {"date": "2025-07-01", "close": 57.88, "volume": 2827335.0}, {"date": "2025-07-02", "close": 58.74, "volume": 1520952.0}, {"date": "2025-07-03", "close": 58.73, "volume": 876958.0}, {"date": "2025-07-07", "close": 58.41, "volume": 1856584.0}, {"date": "2025-07-08", "close": 58.76, "volume": 2250959.0}, {"date": "2025-07-09", "close": 57.94, "volume": 1736720.0}, {"date": "2025-07-10", "close": 58.4, "volume": 1609700.0}, {"date": "2025-07-11", "close": 58.31, "volume": 1691300.0}, {"date": "2025-07-14", "close": 58.2, "volume": 1161349.0}, {"date": "2025-07-15", "close": 57.6, "volume": 1359441.0}, {"date": "2025-07-16", "close": 58.29, "volume": 1678868.0}, {"date": "2025-07-17", "close": 58.07, "volume": 1802462.0}, {"date": "2025-07-18", "close": 57.85, "volume": 2130615.0}, {"date": "2025-07-21", "close": 58.01, "volume": 1781477.0}, {"date": "2025-07-22", "close": 59.7, "volume": 1766614.0}, {"date": "2025-07-23", "close": 59.62, "volume": 2371980.0}, {"date": "2025-07-24", "close": 58.95, "volume": 2117515.0}, {"date": "2025-07-25", "close": 59.01, "volume": 1593150.0}, {"date": "2025-07-28", "close": 58.68, "volume": 1948732.0}, {"date": "2025-07-29", "close": 58.78, "volume": 1429680.0}, {"date": "2025-07-30", "close": 58.09, "volume": 2321099.0}, {"date": "2025-07-31", "close": 57.26, "volume": 3128100.0}, {"date": "2025-08-01", "close": 57.14, "volume": 4335629.0}, {"date": "2025-08-04", "close": 57.61, "volume": 2445685.0}, {"date": "2025-08-05", "close": 54.3, "volume": 5604783.0}, {"date": "2025-08-06", "close": 52.55, "volume": 4772604.0}, {"date": "2025-08-07", "close": 54.04, "volume": 3077475.0}, {"date": "2025-08-08", "close": 54.06, "volume": 1729427.0}, {"date": "2025-08-11", "close": 53.66, "volume": 2380028.0}, {"date": "2025-08-12", "close": 53.5, "volume": 1401271.0}, {"date": "2025-08-13", "close": 54.89, "volume": 1982527.0}, {"date": "2025-08-14", "close": 53.64, "volume": 2036207.0}, {"date": "2025-08-15", "close": 53.85, "volume": 1398881.0}, {"date": "2025-08-18", "close": 52.85, "volume": 2579868.0}, {"date": "2025-08-19", "close": 53.14, "volume": 3650362.0}, {"date": "2025-08-20", "close": 53.13, "volume": 2867800.0}, {"date": "2025-08-21", "close": 52.71, "volume": 2560622.0}, {"date": "2025-08-22", "close": 53.73, "volume": 2529459.0}, {"date": "2025-08-25", "close": 53.01, "volume": 1572966.0}, {"date": "2025-08-26", "close": 52.66, "volume": 2593216.0}, {"date": "2025-08-27", "close": 52.31, "volume": 1994930.0}, {"date": "2025-08-28", "close": 52.07, "volume": 2186764.0}, {"date": "2025-08-29", "close": 52.64, "volume": 1787854.0}, {"date": "2025-09-02", "close": 51.06, "volume": 2450278.0}, {"date": "2025-09-03", "close": 50.15, "volume": 3467236.0}, {"date": "2025-09-04", "close": 50.42, "volume": 2064972.0}, {"date": "2025-09-05", "close": 50.94, "volume": 1549286.0}, {"date": "2025-09-08", "close": 50.96, "volume": 2329117.0}, {"date": "2025-09-09", "close": 50.41, "volume": 1540884.0}, {"date": "2025-09-10", "close": 50.07, "volume": 1772745.0}, {"date": "2025-09-11", "close": 51.12, "volume": 1688027.0}, {"date": "2025-09-12", "close": 51.19, "volume": 1995084.0}, {"date": "2025-09-15", "close": 49.91, "volume": 2200889.0}, {"date": "2025-09-16", "close": 49.73, "volume": 1939582.0}, {"date": "2025-09-17", "close": 49.04, "volume": 2770457.0}, {"date": "2025-09-18", "close": 49.2, "volume": 1922658.0}, {"date": "2025-09-19", "close": 48.71, "volume": 5401815.0}, {"date": "2025-09-22", "close": 48.69, "volume": 1809912.0}, {"date": "2025-09-23", "close": 48.52, "volume": 3014664.0}, {"date": "2025-09-24", "close": 48.72, "volume": 2359652.0}, {"date": "2025-09-25", "close": 48.47, "volume": 2970162.0}, {"date": "2025-09-26", "close": 49.48, "volume": 2172605.0}, {"date": "2025-09-29", "close": 49.6, "volume": 1549024.0}, {"date": "2025-09-30", "close": 50.42, "volume": 2460025.0}, {"date": "2025-10-01", "close": 50.47, "volume": 2044879.0}, {"date": "2025-10-02", "close": 50.48, "volume": 1871295.0}, {"date": "2025-10-03", "close": 50.25, "volume": 1730400.0}, {"date": "2025-10-06", "close": 49.63, "volume": 2290410.0}, {"date": "2025-10-07", "close": 48.54, "volume": 2676775.0}, {"date": "2025-10-08", "close": 48.7, "volume": 2411383.0}, {"date": "2025-10-09", "close": 47.77, "volume": 3323818.0}, {"date": "2025-10-10", "close": 47.09, "volume": 2409774.0}, {"date": "2025-10-13", "close": 47.04, "volume": 2595280.0}, {"date": "2025-10-14", "close": 47.58, "volume": 3437049.0}, {"date": "2025-10-15", "close": 47.55, "volume": 3216522.0}, {"date": "2025-10-16", "close": 48.06, "volume": 4448343.0}, {"date": "2025-10-17", "close": 48.33, "volume": 2315204.0}, {"date": "2025-10-20", "close": 48.71, "volume": 2599881.0}, {"date": "2025-10-21", "close": 49.34, "volume": 2534592.0}, {"date": "2025-10-22", "close": 49.75, "volume": 2692067.0}, {"date": "2025-10-23", "close": 49.7, "volume": 2458836.0}, {"date": "2025-10-24", "close": 49.83, "volume": 2150423.0}, {"date": "2025-10-27", "close": 49.85, "volume": 3032375.0}, {"date": "2025-10-28", "close": 49.09, "volume": 1914465.0}, {"date": "2025-10-29", "close": 47.78, "volume": 2539140.0}, {"date": "2025-10-30", "close": 47.29, "volume": 2524169.0}, {"date": "2025-10-31", "close": 47.0, "volume": 3309755.0}, {"date": "2025-11-03", "close": 47.11, "volume": 4134536.0}, {"date": "2025-11-04", "close": 47.83, "volume": 4952201.0}, {"date": "2025-11-05", "close": 48.89, "volume": 3657412.0}, {"date": "2025-11-06", "close": 48.38, "volume": 2746560.0}, {"date": "2025-11-07", "close": 48.98, "volume": 3501758.0}, {"date": "2025-11-10", "close": 46.41, "volume": 4715813.0}, {"date": "2025-11-11", "close": 47.25, "volume": 3347740.0}, {"date": "2025-11-12", "close": 46.47, "volume": 3547846.0}, {"date": "2025-11-13", "close": 47.94, "volume": 3626550.0}, {"date": "2025-11-14", "close": 47.6, "volume": 4141596.0}, {"date": "2025-11-17", "close": 47.52, "volume": 3054796.0}, {"date": "2025-11-18", "close": 47.53, "volume": 2377393.0}, {"date": "2025-11-19", "close": 47.57, "volume": 2638900.0}, {"date": "2025-11-20", "close": 47.91, "volume": 3315149.0}, {"date": "2025-11-21", "close": 49.87, "volume": 4251647.0}, {"date": "2025-11-24", "close": 48.83, "volume": 6497950.0}, {"date": "2025-11-25", "close": 49.38, "volume": 2287483.0}, {"date": "2025-11-26", "close": 49.63, "volume": 1501887.0}, {"date": "2025-11-28", "close": 49.53, "volume": 1054473.0}, {"date": "2025-12-01", "close": 49.03, "volume": 2250203.0}, {"date": "2025-12-02", "close": 48.41, "volume": 1951651.0}, {"date": "2025-12-03", "close": 48.78, "volume": 1624178.0}, {"date": "2025-12-04", "close": 48.85, "volume": 2447613.0}, {"date": "2025-12-05", "close": 49.03, "volume": 2783702.0}, {"date": "2025-12-08", "close": 47.71, "volume": 2183969.0}, {"date": "2025-12-09", "close": 46.87, "volume": 1721789.0}, {"date": "2025-12-10", "close": 47.77, "volume": 2770824.0}, {"date": "2025-12-11", "close": 49.21, "volume": 4011654.0}, {"date": "2025-12-12", "close": 50.91, "volume": 3602789.0}, {"date": "2025-12-15", "close": 51.58, "volume": 3597828.0}, {"date": "2025-12-16", "close": 51.76, "volume": 3656743.0}, {"date": "2025-12-17", "close": 52.07, "volume": 3509058.0}, {"date": "2025-12-18", "close": 52.45, "volume": 3701495.0}, {"date": "2025-12-19", "close": 52.03, "volume": 5537357.0}, {"date": "2025-12-22", "close": 52.32, "volume": 2374375.0}, {"date": "2025-12-23", "close": 52.23, "volume": 1493348.0}, {"date": "2025-12-24", "close": 52.27, "volume": 1208441.0}, {"date": "2025-12-26", "close": 52.66, "volume": 965133.0}, {"date": "2025-12-29", "close": 53.16, "volume": 1702183.0}, {"date": "2025-12-30", "close": 53.24, "volume": 1361581.0}, {"date": "2025-12-31", "close": 52.97, "volume": 1361542.0}, {"date": "2026-01-02", "close": 53.35, "volume": 2243839.0}, {"date": "2026-01-05", "close": 53.91, "volume": 2801926.0}, {"date": "2026-01-06", "close": 54.3, "volume": 4932204.0}, {"date": "2026-01-07", "close": 53.53, "volume": 2827089.0}, {"date": "2026-01-08", "close": 54.83, "volume": 2040132.0}, {"date": "2026-01-09", "close": 55.62, "volume": 1711161.0}, {"date": "2026-01-12", "close": 55.47, "volume": 1730755.0}, {"date": "2026-01-13", "close": 55.5, "volume": 1520996.0}, {"date": "2026-01-14", "close": 56.03, "volume": 1703250.0}, {"date": "2026-01-15", "close": 55.89, "volume": 1405295.0}, {"date": "2026-01-16", "close": 56.08, "volume": 2401006.0}, {"date": "2026-01-20", "close": 55.37, "volume": 1869496.0}, {"date": "2026-01-21", "close": 55.92, "volume": 1970057.0}, {"date": "2026-01-22", "close": 56.29, "volume": 1568541.0}, {"date": "2026-01-23", "close": 57.36, "volume": 1736624.0}, {"date": "2026-01-26", "close": 57.21, "volume": 1814053.0}, {"date": "2026-01-27", "close": 57.01, "volume": 1268524.0}, {"date": "2026-01-28", "close": 56.26, "volume": 1584014.0}, {"date": "2026-01-29", "close": 56.57, "volume": 1882770.0}, {"date": "2026-01-30", "close": 56.87, "volume": 2164762.0}, {"date": "2026-02-02", "close": 56.69, "volume": 3617354.0}, {"date": "2026-02-03", "close": 61.77, "volume": 5886484.0}, {"date": "2026-02-04", "close": 64.81, "volume": 4619813.0}, {"date": "2026-02-05", "close": 66.19, "volume": 3976290.0}, {"date": "2026-02-06", "close": 66.47, "volume": 3374976.0}, {"date": "2026-02-09", "close": 66.65, "volume": 2279117.0}, {"date": "2026-02-10", "close": 67.76, "volume": 2216533.0}, {"date": "2026-02-11", "close": 67.34, "volume": 2161567.0}, {"date": "2026-02-12", "close": 66.72, "volume": 1900686.0}, {"date": "2026-02-13", "close": 67.29, "volume": 1853040.0}, {"date": "2026-02-17", "close": 66.55, "volume": 1680168.0}, {"date": "2026-02-18", "close": 66.31, "volume": 2262633.0}, {"date": "2026-02-19", "close": 66.03, "volume": 1467492.0}, {"date": "2026-02-20", "close": 66.53, "volume": 2157162.0}, {"date": "2026-02-23", "close": 67.14, "volume": 1740749.0}, {"date": "2026-02-24", "close": 66.52, "volume": 2212510.0}, {"date": "2026-02-25", "close": 66.03, "volume": 1595788.0}, {"date": "2026-02-26", "close": 66.63, "volume": 1705177.0}, {"date": "2026-02-27", "close": 67.13, "volume": 2660472.0}, {"date": "2026-03-02", "close": 66.42, "volume": 2113292.0}, {"date": "2026-03-03", "close": 65.2, "volume": 1654898.0}, {"date": "2026-03-04", "close": 64.78, "volume": 1656057.0}, {"date": "2026-03-05", "close": 63.22, "volume": 2024502.0}, {"date": "2026-03-06", "close": 62.53, "volume": 2024908.0}, {"date": "2026-03-09", "close": 62.39, "volume": 1835846.0}, {"date": "2026-03-10", "close": 62.02, "volume": 1477259.0}, {"date": "2026-03-11", "close": 61.51, "volume": 1373407.0}, {"date": "2026-03-12", "close": 61.69, "volume": 2346983.0}, {"date": "2026-03-13", "close": 62.19, "volume": 2025223.0}, {"date": "2026-03-16", "close": 62.1, "volume": 1788865.0}, {"date": "2026-03-17", "close": 61.76, "volume": 1568410.0}, {"date": "2026-03-18", "close": 59.9, "volume": 1899575.0}, {"date": "2026-03-19", "close": 58.99, "volume": 2085324.0}, {"date": "2026-03-20", "close": 57.06, "volume": 4388986.0}, {"date": "2026-03-23", "close": 58.26, "volume": 2156936.0}, {"date": "2026-03-24", "close": 59.12, "volume": 1370126.0}, {"date": "2026-03-25", "close": 60.75, "volume": 2571614.0}, {"date": "2026-03-26", "close": 59.64, "volume": 2118731.0}, {"date": "2026-03-27", "close": 59.27, "volume": 2596458.0}, {"date": "2026-03-30", "close": 58.03, "volume": 3683741.0}, {"date": "2026-03-31", "close": 59.11, "volume": 2973616.0}, {"date": "2026-04-01", "close": 60.37, "volume": 3112383.0}, {"date": "2026-04-02", "close": 59.97, "volume": 1523054.0}, {"date": "2026-04-06", "close": 59.73, "volume": 1168189.0}, {"date": "2026-04-07", "close": 59.26, "volume": 1543722.0}, {"date": "2026-04-08", "close": 62.1, "volume": 1887364.0}, {"date": "2026-04-09", "close": 62.87, "volume": 1882474.0}, {"date": "2026-04-10", "close": 62.29, "volume": 1748158.0}, {"date": "2026-04-13", "close": 63.6, "volume": 2514391.0}, {"date": "2026-04-14", "close": 63.51, "volume": 1887712.0}, {"date": "2026-04-15", "close": 62.76, "volume": 2288402.0}, {"date": "2026-04-16", "close": 63.37, "volume": 3236561.0}, {"date": "2026-04-17", "close": 64.48, "volume": 2469259.0}, {"date": "2026-04-20", "close": 64.03, "volume": 2269652.0}, {"date": "2026-04-21", "close": 63.36, "volume": 2547622.0}, {"date": "2026-04-22", "close": 62.67, "volume": 2803023.0}, {"date": "2026-04-23", "close": 63.12, "volume": 1598535.0}, {"date": "2026-04-24", "close": 61.32, "volume": 2828379.0}, {"date": "2026-04-27", "close": 61.07, "volume": 2774940.0}, {"date": "2026-04-28", "close": 61.43, "volume": 3818129.0}, {"date": "2026-04-29", "close": 60.29, "volume": 2064473.0}, {"date": "2026-04-30", "close": 61.08, "volume": 3685135.0}, {"date": "2026-05-01", "close": 61.33, "volume": 1635299.0}, {"date": "2026-05-04", "close": 60.93, "volume": 3647847.0}, {"date": "2026-05-05", "close": 57.11, "volume": 5111877.0}, {"date": "2026-05-06", "close": 59.0, "volume": 5556762.0}, {"date": "2026-05-07", "close": 58.41, "volume": 3658230.0}, {"date": "2026-05-08", "close": 58.52, "volume": 3155616.0}, {"date": "2026-05-11", "close": 57.72, "volume": 2500889.0}, {"date": "2026-05-12", "close": 57.57, "volume": 2177674.0}, {"date": "2026-05-13", "close": 56.45, "volume": 2076769.0}, {"date": "2026-05-14", "close": 56.62, "volume": 1629286.0}, {"date": "2026-05-15", "close": 55.2, "volume": 1956823.0}, {"date": "2026-05-18", "close": 55.8, "volume": 2414879.0}, {"date": "2026-05-19", "close": 55.11, "volume": 2435340.0}, {"date": "2026-05-20", "close": 56.81, "volume": 3821620.0}, {"date": "2026-05-21", "close": 56.35, "volume": 2518478.0}, {"date": "2026-05-22", "close": 56.51, "volume": 1658890.0}, {"date": "2026-05-26", "close": 56.55, "volume": 2212845.0}, {"date": "2026-05-27", "close": 56.51, "volume": 2497211.0}, {"date": "2026-05-28", "close": 56.24, "volume": 2300356.0}, {"date": "2026-05-29", "close": 54.67, "volume": 8187757.0}, {"date": "2026-06-01", "close": 53.7, "volume": 2862370.0}, {"date": "2026-06-02", "close": 53.75, "volume": 2592956.0}, {"date": "2026-06-03", "close": 52.83, "volume": 2470698.0}, {"date": "2026-06-04", "close": 52.7, "volume": 3640755.0}, {"date": "2026-06-05", "close": 52.92, "volume": 2391564.0}, {"date": "2026-06-08", "close": 52.62, "volume": 2628860.0}, {"date": "2026-06-09", "close": 54.18, "volume": 4092159.0}, {"date": "2026-06-10", "close": 54.72, "volume": 3945143.0}, {"date": "2026-06-11", "close": 56.34, "volume": 3132482.0}, {"date": "2026-06-12", "close": 56.98, "volume": 2336643.0}, {"date": "2026-06-15", "close": 57.35, "volume": 3024969.0}, {"date": "2026-06-16", "close": 58.19, "volume": 2260920.0}, {"date": "2026-06-17", "close": 57.72, "volume": 2638832.0}, {"date": "2026-06-18", "close": 57.72, "volume": 4360331.0}, {"date": "2026-06-22", "close": 58.2, "volume": 7203527.0}, {"date": "2026-06-23", "close": 60.49, "volume": 5135539.0}, {"date": "2026-06-24", "close": 60.98, "volume": 4655103.0}, {"date": "2026-06-25", "close": 61.37, "volume": 3109090.0}, {"date": "2026-06-26", "close": 61.79, "volume": 4634631.0}, {"date": "2026-06-29", "close": 62.02, "volume": 2172155.0}, {"date": "2026-06-30", "close": 62.4, "volume": 2572286.0}, {"date": "2026-07-01", "close": 61.75, "volume": 2170794.0}, {"date": "2026-07-02", "close": 63.39, "volume": 1885975.0}, {"date": "2026-07-06", "close": 62.95, "volume": 2648490.0}, {"date": "2026-07-07", "close": 62.66, "volume": 1615191.0}, {"date": "2026-07-08", "close": 60.29, "volume": 2200540.0}, {"date": "2026-07-09", "close": 61.0, "volume": 1246466.0}, {"date": "2026-07-10", "close": 61.69, "volume": 1338278.0}, {"date": "2026-07-13", "close": 61.3, "volume": 1447592.0}, {"date": "2026-07-14", "close": 60.46, "volume": 1673240.0}, {"date": "2026-07-15", "close": 60.8, "volume": 2591069.0}, {"date": "2026-07-16", "close": 63.15, "volume": 1905575.0}, {"date": "2026-07-17", "close": 62.71, "volume": 1783257.0}, {"date": "2026-07-20", "close": 62.25, "volume": 1741634.0}, {"date": "2026-07-21", "close": 62.55, "volume": 1594677.0}, {"date": "2026-07-22", "close": 62.35, "volume": 1544120.0}, {"date": "2026-07-23", "close": 62.23, "volume": 2191321.0}, {"date": "2026-07-24", "close": 63.84, "volume": 1338156.0}, {"date": "2026-07-27", "close": 64.67, "volume": 2196038.0}, {"date": "2026-07-28", "close": 66.89, "volume": 2441199.0}, {"date": "2026-07-29", "close": 65.84, "volume": 2188020.0}, {"date": "2026-07-30", "close": 65.31, "volume": 1447758.0}, {"date": "2026-07-31", "close": 64.9, "volume": 2169018.0}, {"date": "2026-08-03", "close": 65.15, "volume": 2195896.0}, {"date": "2026-08-04", "close": 63.75, "volume": 3466234.0}, {"date": "2026-08-05", "close": 63.49, "volume": 2381388.0}, {"date": "2026-08-06", "close": 63.13, "volume": 1783511.0}, {"date": "2026-08-07", "close": 63.45, "volume": 1763084.0}], "refreshing": true}