{"ticker": "BC", "overview": {"cik": "14930", "ticker": "BC", "name": "BRUNSWICK CORP", "industry": "Engines & Turbines", "country": "United States", "sic": "3510", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001828441-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001667218-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000912938-26-000786", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000014930-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007522", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000014930-26-000087", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000014930-26-000079", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000014930-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001741006-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005104", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000014930-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000060", "price_sensitive": false}]}, "description": "BRUNSWICK CORP trades as BC on the NYSE and is registered in the United States, classified under Engines & Turbines (SIC 3510). Privy Trades holds 347 insider filings for the company, from February 2007 to August 2026. Across those, 17 insiders disclosed 1 open-market purchase totalling $17.78K against 53 sales totalling $20.57M. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 17777.25, "sell_n": 53, "sell_sum": 20573212.62, "net": -20555435.37, "insiders": 17, "first_date": "2007-02-13", "last_date": "2026-08-03"}, "metrics": {"ticker": "BC", "has_prices": true, "as_of": "2026-08-07", "last": 81.55, "prev_close": 81.25, "change": 0.29999999999999716, "change_pct": 0.0036923076923076575, "session_volume": 487963.0, "vwap_5": 81.89942082705339, "vwap_20": 80.43905473929739, "vwap_60": 80.98584000697392, "vwap_250": 74.99524111889974, "high_52w": 89.22, "low_52w": 59.34, "avg_volume_20": 721878.1, "sessions": 400, "market_cap": {"value": 5284230253.4, "shares": 64797428.0, "as_of": "2026-07-30", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001667218-26-000002", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Brenna Preisser", "who_key": "Preisser Brenna", "role": "E.V.P. & President Boat Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24564.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "President files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1667218/000166721826000002/0001667218-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "0001828441-26-000002", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Aine Denari", "who_key": "Denari Aine", "role": "EVP, Pres. Navico Group, CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24564.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Insider files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1828441/000182844126000002/0001828441-26-000002-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108882}, {"id": "13DG-0000912938-26-000786", "src": "13DG", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Brunswick Corp", "who_key": "BRUNSWICK 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": "Engines & Turbines", "country": "United States", "headline": "BRUNSWICK CORP moves to a 6.4% passive stake in BC", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/0000912938-26-000786-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "0000014930-26-000098", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Nancy E. Cooper", "who_key": "COOPER NANCY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16160.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director sells $16K of BC", "source_url": "https://www.sec.gov/Archives/edgar/data/1193882/000001493026000098/0000014930-26-000098-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}, {"id": "0000014930-26-000106", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Lauren Patricia Flaherty", "who_key": "FLAHERTY LAUREN PATRICIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44398.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1361486/000001493026000106/0000014930-26-000106-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000014930-26-000100", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Joseph W. McClanathan", "who_key": "MCCLANATHAN JOSEPH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44398.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1182964/000001493026000100/0000014930-26-000100-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000014930-26-000101", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "MaryAnn Wright", "who_key": "Wright MaryAnn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 45899.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1354116/000001493026000101/0000014930-26-000101-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000014930-26-000102", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "David Singer V", "who_key": "SINGER DAVID V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 82634.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1222746/000001493026000102/0000014930-26-000102-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000014930-26-000103", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "David C. Everitt", "who_key": "EVERITT DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58460.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1196652/000001493026000103/0000014930-26-000103-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000014930-26-000104", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Roger Wood", "who_key": "WOOD ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46215.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1132432/000001493026000104/0000014930-26-000104-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000014930-26-000105", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Reginald Fils-Aime", "who_key": "Fils-Aime Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 47479.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1810172/000001493026000105/0000014930-26-000105-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0000014930-26-000099", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "J. Steven Whisler", "who_key": "WHISLER J STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 81054.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1192050/000001493026000099/0000014930-26-000099-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136242}, {"id": "0001741006-26-000004", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "David M. Foulkes", "who_key": "FOULKES DAVID M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2148901.3600000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEO offloads $2.1M of BC", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000174100626000004/0001741006-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231282}, {"id": "0000014930-26-000058", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Nancy E. Cooper", "who_key": "COOPER NANCY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 15395.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Board member offloads $15K of BC", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000058/0000014930-26-000058-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "0000014930-26-000056", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Reginald Fils-Aime", "who_key": "Fils-Aime Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 44968.700000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000056/0000014930-26-000056-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0000014930-26-000057", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Lauren Patricia Flaherty", "who_key": "FLAHERTY LAUREN PATRICIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41870.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000057/0000014930-26-000057-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0000014930-26-000059", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Roger Wood", "who_key": "WOOD ROGER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43776.950000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000059/0000014930-26-000059-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0000014930-26-000060", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "J. Steven Whisler", "who_key": "WHISLER J STEVEN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 77066.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000060/0000014930-26-000060-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0000014930-26-000061", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "David C. Everitt", "who_key": "EVERITT DAVID C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 55932.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000061/0000014930-26-000061-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0000014930-26-000062", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "David Singer V", "who_key": "SINGER DAVID V", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78576.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000062/0000014930-26-000062-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0000014930-26-000063", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "MaryAnn Wright", "who_key": "Wright MaryAnn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 43459.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000063/0000014930-26-000063-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "0000014930-26-000064", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Joseph W. McClanathan", "who_key": "MCCLANATHAN JOSEPH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41870.15, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Director files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000064/0000014930-26-000064-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100119-26-000200", "src": "13DG", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Brunswick Corp", "who_key": "BRUNSWICK 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": "Engines & Turbines", "country": "United States", "headline": "BRUNSWICK CORP crosses 5% of BC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/0002100119-26-000200-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000149", "src": "13DG", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Brunswick Corp", "who_key": "BRUNSWICK 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": "Engines & Turbines", "country": "United States", "headline": "BRUNSWICK CORP crosses 5% of BC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/0002100121-26-000149-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "0001193882-26-000002", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Nancy E. Cooper", "who_key": "COOPER NANCY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16826.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Board member offloads $17K of BC", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000119388226000002/0001193882-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369522}, {"id": "0001815408-26-000002", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Ryan M. Gwillim", "who_key": "Gwillim Ryan M", "role": "E.V.P. ,  CFO, CSO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1115235.55, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CFO trims $1.1M of BC", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000181540826000002/0001815408-26-000002-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372402}, {"id": "0000014930-26-000036", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Jill Wrobel", "who_key": "Wrobel Jill", "role": "EVP Chief Human Resources Off", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 899578.3599999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "C-suite exec files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000036/0000014930-26-000036-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000014930-26-000037", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Brenna Preisser", "who_key": "Preisser Brenna", "role": "E.V.P. & President Boat Group", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1042272.2000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "President files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000037/0000014930-26-000037-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000014930-26-000038", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "David M. Foulkes", "who_key": "FOULKES DAVID M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 8747962.280000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "CEO files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000038/0000014930-26-000038-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}, {"id": "0000014930-26-000039", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "John G. Buelow", "who_key": "Buelow John G", "role": "EVP & President Mercury Marine", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1036527.5600000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "President files routine paperwork on BC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000039/0000014930-26-000039-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378162}], "recent_buys": [{"id": "0000014930-24-000181", "src": "INSIDERS", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Reginald Fils-Aime", "who_key": "Fils-Aime Reginald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17777.25, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Engines & Turbines", "country": "United States", "headline": "Board member picks up $18K of BC", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000181/0000014930-24-000181-index.htm", "trade_date": "2024-12-05", "timestamp": "2024-12-05", "mins": 1004562}], "institutional": [{"id": "13DG-0000912938-26-000786", "src": "13DG", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Brunswick Corp", "who_key": "BRUNSWICK 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": "Engines & Turbines", "country": "United States", "headline": "BRUNSWICK CORP moves to a 6.4% passive stake in BC", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/0000912938-26-000786-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0002100119-26-000200", "src": "13DG", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Brunswick Corp", "who_key": "BRUNSWICK 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": "Engines & Turbines", "country": "United States", "headline": "BRUNSWICK CORP crosses 5% of BC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/0002100119-26-000200-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0002100121-26-000149", "src": "13DG", "ticker": "BC", "cik": "14930", "company": "BRUNSWICK CORP", "company_raw": "BRUNSWICK CORP", "who": "Brunswick Corp", "who_key": "BRUNSWICK 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": "Engines & Turbines", "country": "United States", "headline": "BRUNSWICK CORP crosses 5% of BC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/14930/0002100121-26-000149-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "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": "Brunswick Corporation Common Stock", "new_value": "BRUNSWICK CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000014930", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000014930", "applied": 1, "detected_at": "2026-09-10T16:50:33.591475"}]}, "key_people": [{"who": "David M. Foulkes", "who_key": "FOULKES DAVID M", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 11479818.7, "net": -11479818.7, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2148901.3600000003, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000174100626000004/0001741006-26-000004-index.htm"}, {"action": "SELL", "amount": 3312304.96, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000174100626000002/0001741006-26-000002-index.htm"}, {"action": "SELL", "amount": 1911562.38, "date": "2024-10-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000177/0000014930-24-000177-index.htm"}, {"action": "SELL", "amount": 3048850.0, "date": "2024-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000076/0000014930-24-000076-index.htm"}, {"action": "SELL", "amount": 1058200.0, "date": "2023-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000119/0000014930-23-000119-index.htm"}], "latest": {"action": "SELL", "amount": 2148901.3600000003, "date": "2026-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000174100626000004/0001741006-26-000004-index.htm"}}, {"who": "Ryan M. Gwillim", "who_key": "Gwillim Ryan M", "role": "E.V.P. ,  CFO, CSO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3752242.99, "net": -3752242.99, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1115235.55, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000181540826000002/0001815408-26-000002-index.htm"}, {"action": "SELL", "amount": 537187.77, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000038/0000014930-25-000038-index.htm"}, {"action": "SELL", "amount": 787035.6, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000068/0000014930-24-000068-index.htm"}, {"action": "SELL", "amount": 333155.25, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000109/0000014930-23-000109-index.htm"}, {"action": "SELL", "amount": 504078.8, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000064/0000014930-23-000064-index.htm"}, {"action": "SELL", "amount": 475550.01999999996, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493022000060/0000014930-22-000060-index.htm"}], "latest": {"action": "SELL", "amount": 1115235.55, "date": "2026-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000181540826000002/0001815408-26-000002-index.htm"}}, {"who": "Christopher F. Dekker", "who_key": "Dekker Christopher F", "role": "E.V.P. GEN COUNSEL & SECRETARY", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2653077.37, "net": -2653077.37, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 435239.77999999997, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000162326026000003/0001623260-26-000003-index.htm"}, {"action": "SELL", "amount": 122319.23999999999, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000078/0000014930-25-000078-index.htm"}, {"action": "SELL", "amount": 167420.0, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000179/0000014930-24-000179-index.htm"}, {"action": "SELL", "amount": 526960.02, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000041/0000014930-24-000041-index.htm"}, {"action": "SELL", "amount": 649196.37, "date": "2023-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000068/0000014930-23-000068-index.htm"}, {"action": "SELL", "amount": 751941.96, "date": "2022-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493022000059/0000014930-22-000059-index.htm"}], "latest": {"action": "SELL", "amount": 435239.77999999997, "date": "2026-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000162326026000003/0001623260-26-000003-index.htm"}}, {"who": "Brenna Preisser", "who_key": "Preisser Brenna", "role": "E.V.P. & President Boat Group", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 406877.14, "net": -406877.14, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 103808.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000043/0000014930-25-000043-index.htm"}, {"action": "SELL", "amount": 100560.25, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000105/0000014930-24-000105-index.htm"}, {"action": "SELL", "amount": 99758.88999999998, "date": "2023-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000121/0000014930-23-000121-index.htm"}, {"action": "SELL", "amount": 102750.0, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493021000125/0000014930-21-000125-index.htm"}], "latest": {"action": "SELL", "amount": 103808.0, "date": "2025-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000043/0000014930-25-000043-index.htm"}}, {"who": "Randall S. Altman", "who_key": "ALTMAN RANDALL S", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 391142.97, "net": -391142.97, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 215988.57, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000046/0000014930-25-000046-index.htm"}, {"action": "SELL", "amount": 175154.4, "date": "2022-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493022000066/0000014930-22-000066-index.htm"}], "latest": {"action": "SELL", "amount": 215988.57, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000046/0000014930-25-000046-index.htm"}}, {"who": "Nancy E. Cooper", "who_key": "COOPER NANCY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 385824.92, "net": -385824.92, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16160.7, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193882/000001493026000098/0000014930-26-000098-index.htm"}, {"action": "SELL", "amount": 15395.84, "date": "2026-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493026000058/0000014930-26-000058-index.htm"}, {"action": "SELL", "amount": 16826.88, "date": "2026-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000119388226000002/0001193882-26-000002-index.htm"}, {"action": "SELL", "amount": 14939.960000000001, "date": "2025-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000142/0000014930-25-000142-index.htm"}, {"action": "SELL", "amount": 15131.5, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000110/0000014930-25-000110-index.htm"}, {"action": "SELL", "amount": 20060.04, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000067/0000014930-25-000067-index.htm"}, {"action": "SELL", "amount": 28426.45, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493025000013/0000014930-25-000013-index.htm"}, {"action": "SELL", "amount": 29349.54, "date": "2024-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000167/0000014930-24-000167-index.htm"}, {"action": "SELL", "amount": 29119.72, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000141/0000014930-24-000141-index.htm"}, {"action": "SELL", "amount": 28681.38, "date": "2024-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000095/0000014930-24-000095-index.htm"}, {"action": "SELL", "amount": 31383.87, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000074/0000014930-24-000074-index.htm"}, {"action": "SELL", "amount": 28387.979999999996, "date": "2023-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000200/0000014930-23-000200-index.htm"}, {"action": "SELL", "amount": 28265.039999999997, "date": "2023-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000165/0000014930-23-000165-index.htm"}, {"action": "SELL", "amount": 28197.210000000003, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000106/0000014930-23-000106-index.htm"}, {"action": "SELL", "amount": 27580.07, "date": "2023-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493023000020/0000014930-23-000020-index.htm"}, {"action": "SELL", "amount": 27918.739999999998, "date": "2022-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493022000128/0000014930-22-000128-index.htm"}], "latest": {"action": "SELL", "amount": 16160.7, "date": "2026-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1193882/000001493026000098/0000014930-26-000098-index.htm"}}, {"who": "Joseph W. McClanathan", "who_key": "MCCLANATHAN JOSEPH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 380264.3, "net": -380264.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 380264.3, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000153/0000014930-24-000153-index.htm"}], "latest": {"action": "SELL", "amount": 380264.3, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000153/0000014930-24-000153-index.htm"}}, {"who": "John G. Buelow", "who_key": "Buelow John G", "role": "EVP & President Mercury Marine", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 211353.12000000002, "net": -211353.12000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 211353.12000000002, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000067/0000014930-24-000067-index.htm"}], "latest": {"action": "SELL", "amount": 211353.12000000002, "date": "2024-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/14930/000001493024000067/0000014930-24-000067-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001828441-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001667218-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000912938-26-000786", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000014930-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000104", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000102", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "FORM 4", "accession": "0000014930-26-000098", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001950047-26-007522", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000014930-26-000087", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "Form 11-K", "accession": "0000014930-26-000079", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0000014930-26-000072", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "FORM 4", "accession": "0001741006-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001950047-26-005104", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0000014930-26-000070", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0000014930-26-000060", "price_sensitive": false}], "performance": {"ticker": "BC", "has_prices": true, "summary": {"n": 3, "avg": 0.2539179500445527, "win_rate": 1.0, "best": 0.40072140158021297, "worst": 0.05036063884595565, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 58.22, "return": 0.40072140158021297}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 62.22, "return": 0.31067180970748953}, {"who": "Fils-Aime Reginald", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17777.25, "date": "2024-12-05", "score": 30.8, "ref_price": 77.64, "return": 0.05036063884595565}]}, "price_series": [{"date": "2016-08-08", "close": 49.28, "volume": 595395.0}, {"date": "2016-08-09", "close": 49.15, "volume": 1005941.0}, {"date": "2016-08-10", "close": 49.06, "volume": 647323.0}, {"date": "2016-08-11", "close": 49.84, "volume": 607465.0}, {"date": "2016-08-12", "close": 48.96, "volume": 1198805.0}, {"date": "2016-08-15", "close": 49.6, "volume": 447619.0}, {"date": "2016-08-16", "close": 46.73, "volume": 2722719.0}, {"date": "2016-08-17", "close": 46.83, "volume": 1485680.0}, {"date": "2016-08-18", "close": 46.79, "volume": 858950.0}, {"date": "2016-08-19", "close": 46.68, "volume": 654642.0}, {"date": "2016-08-22", "close": 46.64, "volume": 763012.0}, {"date": "2016-08-23", "close": 47.25, "volume": 610355.0}, {"date": "2016-08-24", "close": 46.5, "volume": 830297.0}, {"date": "2016-08-25", "close": 46.53, "volume": 679342.0}, {"date": "2016-08-26", "close": 45.91, "volume": 873785.0}, {"date": "2016-08-29", "close": 45.93, "volume": 804093.0}, {"date": "2016-08-30", "close": 46.05, "volume": 490251.0}, {"date": "2016-08-31", "close": 45.99, "volume": 1052626.0}, {"date": "2016-09-01", "close": 46.39, "volume": 703027.0}, {"date": "2016-09-02", "close": 46.64, "volume": 542802.0}, {"date": "2016-09-06", "close": 45.22, "volume": 1301678.0}, {"date": "2016-09-07", "close": 46.53, "volume": 1136476.0}, {"date": "2016-09-08", "close": 46.7, "volume": 1439017.0}, {"date": "2016-09-09", "close": 45.3, "volume": 1038327.0}, {"date": "2016-09-12", "close": 45.64, "volume": 1314464.0}, {"date": "2016-09-13", "close": 45.01, "volume": 1534728.0}, {"date": "2016-09-14", "close": 44.8, "volume": 1052524.0}, {"date": "2016-09-15", "close": 45.65, "volume": 736291.0}, {"date": "2016-09-16", "close": 45.79, "volume": 1468709.0}, {"date": "2016-09-19", "close": 46.44, "volume": 973055.0}, {"date": "2016-09-20", "close": 47.8, "volume": 1928809.0}, {"date": "2016-09-21", "close": 49.22, "volume": 2638649.0}, {"date": "2016-09-22", "close": 49.93, "volume": 1466723.0}, {"date": "2016-09-23", "close": 49.26, "volume": 1750811.0}, {"date": "2016-09-26", "close": 48.96, "volume": 764400.0}, {"date": "2016-09-27", "close": 49.37, "volume": 1015742.0}, {"date": "2016-09-28", "close": 48.98, "volume": 1067574.0}, {"date": "2016-09-29", "close": 48.25, "volume": 703218.0}, {"date": "2016-09-30", "close": 48.78, "volume": 882555.0}, {"date": "2016-10-03", "close": 48.9, "volume": 446625.0}, {"date": "2016-10-04", "close": 48.78, "volume": 603829.0}, {"date": "2016-10-05", "close": 49.33, "volume": 613266.0}, {"date": "2016-10-06", "close": 49.37, "volume": 534675.0}, {"date": "2016-10-07", "close": 48.39, "volume": 765454.0}, {"date": "2016-10-10", "close": 49.84, "volume": 1268524.0}, {"date": "2016-10-11", "close": 48.41, "volume": 1218736.0}, {"date": "2016-10-12", "close": 48.46, "volume": 527797.0}, {"date": "2016-10-13", "close": 48.18, "volume": 771815.0}, {"date": "2016-10-14", "close": 48.05, "volume": 439751.0}, {"date": "2016-10-17", "close": 48.11, "volume": 362654.0}, {"date": "2016-10-18", "close": 48.34, "volume": 498927.0}, {"date": "2016-10-19", "close": 48.67, "volume": 842181.0}, {"date": "2016-10-20", "close": 48.8, "volume": 657395.0}, {"date": "2016-10-21", "close": 48.06, "volume": 702803.0}, {"date": "2016-10-24", "close": 48.8, "volume": 1174602.0}, {"date": "2016-10-25", "close": 47.57, "volume": 1044778.0}, {"date": "2016-10-26", "close": 46.52, "volume": 1507425.0}, {"date": "2016-10-27", "close": 43.15, "volume": 3198353.0}, {"date": "2016-10-28", "close": 43.2, "volume": 1941154.0}, {"date": "2016-10-31", "close": 43.5, "volume": 893391.0}, {"date": "2016-11-01", "close": 42.81, "volume": 1412954.0}, {"date": "2016-11-02", "close": 42.76, "volume": 1356013.0}, {"date": "2016-11-03", "close": 42.19, "volume": 1031629.0}, {"date": "2016-11-04", "close": 42.66, "volume": 1199992.0}, {"date": "2016-11-07", "close": 43.28, "volume": 1209148.0}, {"date": "2016-11-08", "close": 42.98, "volume": 518714.0}, {"date": "2016-11-09", "close": 44.04, "volume": 1319591.0}, {"date": "2016-11-10", "close": 47.3, "volume": 2007491.0}, {"date": "2016-11-11", "close": 47.34, "volume": 1759861.0}, {"date": "2016-11-14", "close": 48.38, "volume": 1887913.0}, {"date": "2016-11-15", "close": 48.2, "volume": 1469832.0}, {"date": "2016-11-16", "close": 47.86, "volume": 1325167.0}, {"date": "2016-11-17", "close": 47.95, "volume": 772872.0}, {"date": "2016-11-18", "close": 46.9, "volume": 869034.0}, {"date": "2016-11-21", "close": 47.42, "volume": 823906.0}, {"date": "2016-11-22", "close": 47.71, "volume": 926413.0}, {"date": "2016-11-23", "close": 49.25, "volume": 1473478.0}, {"date": "2016-11-25", "close": 49.32, "volume": 442911.0}, {"date": "2016-11-28", "close": 48.88, "volume": 1089643.0}, {"date": "2016-11-29", "close": 49.31, "volume": 765081.0}, {"date": "2016-11-30", "close": 50.12, "volume": 1158813.0}, {"date": "2016-12-01", "close": 51.55, "volume": 1531013.0}, {"date": "2016-12-02", "close": 50.89, "volume": 837393.0}, {"date": "2016-12-05", "close": 52.42, "volume": 1667003.0}, {"date": "2016-12-06", "close": 52.89, "volume": 1043391.0}, {"date": "2016-12-07", "close": 54.58, "volume": 1186635.0}, {"date": "2016-12-08", "close": 55.78, "volume": 1033647.0}, {"date": "2016-12-09", "close": 56.03, "volume": 968478.0}, {"date": "2016-12-12", "close": 55.22, "volume": 1283307.0}, {"date": "2016-12-13", "close": 54.3, "volume": 1158682.0}, {"date": "2016-12-14", "close": 53.29, "volume": 915496.0}, {"date": "2016-12-15", "close": 54.05, "volume": 734770.0}, {"date": "2016-12-16", "close": 54.52, "volume": 1608666.0}, {"date": "2016-12-19", "close": 55.0, "volume": 754110.0}, {"date": "2016-12-20", "close": 55.21, "volume": 620047.0}, {"date": "2016-12-21", "close": 55.16, "volume": 729459.0}, {"date": "2016-12-22", "close": 54.57, "volume": 1017941.0}, {"date": "2016-12-23", "close": 55.32, "volume": 409776.0}, {"date": "2016-12-27", "close": 55.38, "volume": 474590.0}, {"date": "2016-12-28", "close": 54.73, "volume": 323636.0}, {"date": "2016-12-29", "close": 54.73, "volume": 327049.0}, {"date": "2016-12-30", "close": 54.54, "volume": 451677.0}, {"date": "2017-01-03", "close": 55.38, "volume": 774806.0}, {"date": "2017-01-04", "close": 56.43, "volume": 936635.0}, {"date": "2017-01-05", "close": 56.36, "volume": 649924.0}, {"date": "2017-01-06", "close": 55.3, "volume": 720469.0}, {"date": "2017-01-09", "close": 54.8, "volume": 1908963.0}, {"date": "2017-01-10", "close": 55.06, "volume": 648322.0}, {"date": "2017-01-11", "close": 55.57, "volume": 802978.0}, {"date": "2017-01-12", "close": 55.37, "volume": 683874.0}, {"date": "2017-01-13", "close": 55.95, "volume": 512865.0}, {"date": "2017-01-17", "close": 55.73, "volume": 611619.0}, {"date": "2017-01-18", "close": 55.82, "volume": 696589.0}, {"date": "2017-01-19", "close": 54.9, "volume": 648905.0}, {"date": "2017-01-20", "close": 54.72, "volume": 645355.0}, {"date": "2017-01-23", "close": 54.97, "volume": 544541.0}, {"date": "2017-01-24", "close": 55.65, "volume": 1050052.0}, {"date": "2017-01-25", "close": 56.82, "volume": 1573730.0}, {"date": "2017-01-26", "close": 57.57, "volume": 1584614.0}, {"date": "2017-01-27", "close": 58.84, "volume": 1152593.0}, {"date": "2017-01-30", "close": 59.16, "volume": 1215252.0}, {"date": "2017-01-31", "close": 59.86, "volume": 1003839.0}, {"date": "2017-02-01", "close": 60.79, "volume": 1850562.0}, {"date": "2017-02-02", "close": 59.88, "volume": 1250829.0}, {"date": "2017-02-03", "close": 60.88, "volume": 1688554.0}, {"date": "2017-02-06", "close": 59.96, "volume": 1479754.0}, {"date": "2017-02-07", "close": 59.84, "volume": 623925.0}, {"date": "2017-02-08", "close": 59.86, "volume": 740208.0}, {"date": "2017-02-09", "close": 59.89, "volume": 981240.0}, {"date": "2017-02-10", "close": 60.18, "volume": 611204.0}, {"date": "2017-02-13", "close": 60.23, "volume": 893203.0}, {"date": "2017-02-14", "close": 59.74, "volume": 809993.0}, {"date": "2017-02-15", "close": 60.7, "volume": 1158815.0}, {"date": "2017-02-16", "close": 59.9, "volume": 914772.0}, {"date": "2017-02-17", "close": 60.0, "volume": 615916.0}, {"date": "2017-02-21", "close": 60.41, "volume": 658340.0}, {"date": "2017-02-22", "close": 60.9, "volume": 581320.0}, {"date": "2017-02-23", "close": 60.3, "volume": 630811.0}, {"date": "2017-02-24", "close": 60.82, "volume": 435293.0}, {"date": "2017-02-27", "close": 60.76, "volume": 540912.0}, {"date": "2017-02-28", "close": 59.89, "volume": 791662.0}, {"date": "2017-03-01", "close": 60.96, "volume": 832495.0}, {"date": "2017-03-02", "close": 60.48, "volume": 359544.0}, {"date": "2017-03-03", "close": 60.66, "volume": 521400.0}, {"date": "2017-03-06", "close": 60.37, "volume": 660388.0}, {"date": "2017-03-07", "close": 60.07, "volume": 381912.0}, {"date": "2017-03-08", "close": 60.74, "volume": 531961.0}, {"date": "2017-03-09", "close": 60.23, "volume": 615616.0}, {"date": "2017-03-10", "close": 60.56, "volume": 410305.0}, {"date": "2017-03-13", "close": 59.85, "volume": 781697.0}, {"date": "2017-03-14", "close": 59.46, "volume": 919030.0}, {"date": "2017-03-15", "close": 60.8, "volume": 895469.0}, {"date": "2017-03-16", "close": 60.94, "volume": 586963.0}, {"date": "2017-03-17", "close": 60.97, "volume": 957466.0}, {"date": "2017-03-20", "close": 60.73, "volume": 809302.0}, {"date": "2017-03-21", "close": 60.23, "volume": 829254.0}, {"date": "2017-03-22", "close": 60.88, "volume": 732912.0}, {"date": "2017-03-23", "close": 60.98, "volume": 614887.0}, {"date": "2017-03-24", "close": 61.46, "volume": 623235.0}, {"date": "2017-03-27", "close": 60.53, "volume": 905651.0}, {"date": "2017-03-28", "close": 60.82, "volume": 964088.0}, {"date": "2017-03-29", "close": 61.26, "volume": 709310.0}, {"date": "2017-03-30", "close": 61.18, "volume": 894437.0}, {"date": "2017-03-31", "close": 61.2, "volume": 749568.0}, {"date": "2017-04-03", "close": 59.77, "volume": 843336.0}, {"date": "2017-04-04", "close": 58.26, "volume": 1337042.0}, {"date": "2017-04-05", "close": 58.23, "volume": 849585.0}, {"date": "2017-04-06", "close": 58.34, "volume": 752048.0}, {"date": "2017-04-07", "close": 57.8, "volume": 860362.0}, {"date": "2017-04-10", "close": 57.63, "volume": 561198.0}, {"date": "2017-04-11", "close": 58.05, "volume": 676062.0}, {"date": "2017-04-12", "close": 56.38, "volume": 1162663.0}, {"date": "2017-04-13", "close": 55.97, "volume": 709888.0}, {"date": "2017-04-17", "close": 57.1, "volume": 695731.0}, {"date": "2017-04-18", "close": 57.12, "volume": 670237.0}, {"date": "2017-04-19", "close": 57.83, "volume": 787153.0}, {"date": "2017-04-20", "close": 58.5, "volume": 1264441.0}, {"date": "2017-04-21", "close": 58.91, "volume": 1090493.0}, {"date": "2017-04-24", "close": 59.75, "volume": 1733426.0}, {"date": "2017-04-25", "close": 59.62, "volume": 931894.0}, {"date": "2017-04-26", "close": 60.52, "volume": 1034110.0}, {"date": "2017-04-27", "close": 57.39, "volume": 2819507.0}, {"date": "2017-04-28", "close": 56.75, "volume": 1537653.0}, {"date": "2017-05-01", "close": 56.83, "volume": 1139306.0}, {"date": "2017-05-02", "close": 56.11, "volume": 1474357.0}, {"date": "2017-05-03", "close": 56.1, "volume": 857333.0}, {"date": "2017-05-04", "close": 56.64, "volume": 1318621.0}, {"date": "2017-05-05", "close": 57.84, "volume": 982540.0}, {"date": "2017-05-08", "close": 57.47, "volume": 662416.0}, {"date": "2017-05-09", "close": 58.36, "volume": 737911.0}, {"date": "2017-05-10", "close": 59.09, "volume": 985991.0}, {"date": "2017-05-11", "close": 58.46, "volume": 767789.0}, {"date": "2017-05-12", "close": 57.47, "volume": 926494.0}, {"date": "2017-05-15", "close": 57.44, "volume": 529315.0}, {"date": "2017-05-16", "close": 57.02, "volume": 644143.0}, {"date": "2017-05-17", "close": 54.83, "volume": 756906.0}, {"date": "2017-05-18", "close": 54.75, "volume": 1018393.0}, {"date": "2017-05-19", "close": 55.21, "volume": 973209.0}, {"date": "2017-05-22", "close": 54.78, "volume": 787773.0}, {"date": "2017-05-23", "close": 54.31, "volume": 788429.0}, {"date": "2017-05-24", "close": 54.69, "volume": 777995.0}, {"date": "2017-05-25", "close": 54.7, "volume": 595317.0}, {"date": "2017-05-26", "close": 54.74, "volume": 629929.0}, {"date": "2017-05-30", "close": 55.02, "volume": 542977.0}, {"date": "2017-05-31", "close": 55.26, "volume": 757996.0}, {"date": "2017-06-01", "close": 56.21, "volume": 651817.0}, {"date": "2017-06-02", "close": 56.5, "volume": 768170.0}, {"date": "2017-06-05", "close": 55.17, "volume": 593238.0}, {"date": "2017-06-06", "close": 55.63, "volume": 578779.0}, {"date": "2017-06-07", "close": 56.4, "volume": 926054.0}, {"date": "2017-06-08", "close": 58.25, "volume": 1075411.0}, {"date": "2017-06-09", "close": 60.79, "volume": 1649942.0}, {"date": "2017-06-12", "close": 60.92, "volume": 1488083.0}, {"date": "2017-06-13", "close": 61.8, "volume": 816242.0}, {"date": "2017-06-14", "close": 60.99, "volume": 1291235.0}, {"date": "2017-06-15", "close": 60.73, "volume": 786257.0}, {"date": "2017-06-16", "close": 60.13, "volume": 1324396.0}, {"date": "2017-06-19", "close": 61.64, "volume": 930955.0}, {"date": "2017-06-20", "close": 60.79, "volume": 697551.0}, {"date": "2017-06-21", "close": 61.55, "volume": 865067.0}, {"date": "2017-06-22", "close": 62.2, "volume": 962780.0}, {"date": "2017-06-23", "close": 62.52, "volume": 1173940.0}, {"date": "2017-06-26", "close": 63.34, "volume": 634356.0}, {"date": "2017-06-27", "close": 62.62, "volume": 557965.0}, {"date": "2017-06-28", "close": 63.14, "volume": 711498.0}, {"date": "2017-06-29", "close": 62.63, "volume": 842794.0}, {"date": "2017-06-30", "close": 62.73, "volume": 845842.0}, {"date": "2017-07-03", "close": 63.37, "volume": 288973.0}, {"date": "2017-07-05", "close": 62.54, "volume": 640594.0}, {"date": "2017-07-06", "close": 61.79, "volume": 1075486.0}, {"date": "2017-07-07", "close": 62.46, "volume": 652388.0}, {"date": "2017-07-10", "close": 60.9, "volume": 1138977.0}, {"date": "2017-07-11", "close": 62.04, "volume": 1858475.0}, {"date": "2017-07-12", "close": 62.0, "volume": 838161.0}, {"date": "2017-07-13", "close": 62.78, "volume": 588063.0}, {"date": "2017-07-14", "close": 63.42, "volume": 682937.0}, {"date": "2017-07-17", "close": 63.19, "volume": 569430.0}, {"date": "2017-07-18", "close": 62.65, "volume": 491905.0}, {"date": "2017-07-19", "close": 62.96, "volume": 1439922.0}, {"date": "2017-07-20", "close": 59.65, "volume": 3308571.0}, {"date": "2017-07-21", "close": 60.2, "volume": 1824047.0}, {"date": "2017-07-24", "close": 59.93, "volume": 1460210.0}, {"date": "2017-07-25", "close": 60.86, "volume": 1528349.0}, {"date": "2017-07-26", "close": 60.02, "volume": 1091395.0}, {"date": "2017-07-27", "close": 56.62, "volume": 3180301.0}, {"date": "2017-07-28", "close": 56.58, "volume": 1164247.0}, {"date": "2017-07-31", "close": 56.61, "volume": 1226746.0}, {"date": "2017-08-01", "close": 55.8, "volume": 1073926.0}, {"date": "2017-08-02", "close": 55.5, "volume": 997747.0}, {"date": "2017-08-03", "close": 55.96, "volume": 900338.0}, {"date": "2017-08-04", "close": 55.97, "volume": 759856.0}, {"date": "2017-08-07", "close": 55.99, "volume": 585611.0}, {"date": "2017-08-08", "close": 55.76, "volume": 552665.0}, {"date": "2017-08-09", "close": 55.2, "volume": 464560.0}, {"date": "2017-08-10", "close": 54.04, "volume": 1069199.0}, {"date": "2017-08-11", "close": 54.78, "volume": 534027.0}, {"date": "2017-08-14", "close": 55.63, "volume": 533419.0}, {"date": "2017-08-15", "close": 55.0, "volume": 625971.0}, {"date": "2017-08-16", "close": 55.61, "volume": 697914.0}, {"date": "2017-08-17", "close": 51.49, "volume": 3562567.0}, {"date": "2017-08-18", "close": 50.87, "volume": 2494893.0}, {"date": "2017-08-21", "close": 51.35, "volume": 1128057.0}, {"date": "2017-08-22", "close": 52.2, "volume": 969696.0}, {"date": "2017-08-23", "close": 51.54, "volume": 960232.0}, {"date": "2017-08-24", "close": 52.37, "volume": 1304190.0}, {"date": "2017-08-25", "close": 52.97, "volume": 1367266.0}, {"date": "2017-08-28", "close": 52.99, "volume": 2085353.0}, {"date": "2017-08-29", "close": 52.44, "volume": 573590.0}, {"date": "2017-08-30", "close": 52.32, "volume": 462640.0}, {"date": "2017-08-31", "close": 52.48, "volume": 548233.0}, {"date": "2017-09-01", "close": 53.03, "volume": 557903.0}, {"date": "2017-09-05", "close": 52.3, "volume": 694505.0}, {"date": "2017-09-06", "close": 54.51, "volume": 1696927.0}, {"date": "2017-09-07", "close": 53.31, "volume": 1934793.0}, {"date": "2017-09-08", "close": 52.39, "volume": 2035050.0}, {"date": "2017-09-11", "close": 53.04, "volume": 788912.0}, {"date": "2017-09-12", "close": 53.38, "volume": 748579.0}, {"date": "2017-09-13", "close": 53.52, "volume": 1427028.0}, {"date": "2017-09-14", "close": 53.37, "volume": 2236597.0}, {"date": "2017-09-15", "close": 53.35, "volume": 1148280.0}, {"date": "2017-09-18", "close": 53.56, "volume": 955175.0}, {"date": "2017-09-19", "close": 53.21, "volume": 1019663.0}, {"date": "2017-09-20", "close": 53.68, "volume": 1693940.0}, {"date": "2017-09-21", "close": 54.49, "volume": 1165678.0}, {"date": "2017-09-22", "close": 55.06, "volume": 1113136.0}, {"date": "2017-09-25", "close": 54.44, "volume": 869511.0}, {"date": "2017-09-26", "close": 54.5, "volume": 1000554.0}, {"date": "2017-09-27", "close": 55.0, "volume": 1809355.0}, {"date": "2017-09-28", "close": 55.45, "volume": 1564139.0}, {"date": "2017-09-29", "close": 55.97, "volume": 852889.0}, {"date": "2017-10-02", "close": 57.44, "volume": 1103925.0}, {"date": "2017-10-03", "close": 57.6, "volume": 652974.0}, {"date": "2017-10-04", "close": 57.65, "volume": 525208.0}, {"date": "2017-10-05", "close": 57.49, "volume": 510839.0}, {"date": "2017-10-06", "close": 57.58, "volume": 656108.0}, {"date": "2017-10-09", "close": 57.27, "volume": 953271.0}, {"date": "2017-10-10", "close": 57.54, "volume": 445687.0}, {"date": "2017-10-11", "close": 58.09, "volume": 642613.0}, {"date": "2017-10-12", "close": 57.71, "volume": 673728.0}, {"date": "2017-10-13", "close": 57.51, "volume": 408114.0}, {"date": "2017-10-16", "close": 57.59, "volume": 912721.0}, {"date": "2017-10-17", "close": 58.18, "volume": 590776.0}, {"date": "2017-10-18", "close": 59.0, "volume": 999208.0}, {"date": "2017-10-19", "close": 59.12, "volume": 894071.0}, {"date": "2017-10-20", "close": 59.11, "volume": 689425.0}, {"date": "2017-10-23", "close": 58.06, "volume": 1660217.0}, {"date": "2017-10-24", "close": 58.04, "volume": 2260522.0}, {"date": "2017-10-25", "close": 57.48, "volume": 2167454.0}, {"date": "2017-10-26", "close": 48.63, "volume": 5902522.0}, {"date": "2017-10-27", "close": 50.0, "volume": 3235649.0}, {"date": "2017-10-30", "close": 50.14, "volume": 1934440.0}, {"date": "2017-10-31", "close": 50.65, "volume": 1706270.0}, {"date": "2017-11-01", "close": 51.46, "volume": 1724313.0}, {"date": "2017-11-02", "close": 50.22, "volume": 1285464.0}, {"date": "2017-11-03", "close": 51.56, "volume": 1783341.0}, {"date": "2017-11-06", "close": 51.63, "volume": 1336778.0}, {"date": "2017-11-07", "close": 49.57, "volume": 2039537.0}, {"date": "2017-11-08", "close": 49.78, "volume": 1275392.0}, {"date": "2017-11-09", "close": 48.84, "volume": 1256627.0}, {"date": "2017-11-10", "close": 48.81, "volume": 966338.0}, {"date": "2017-11-13", "close": 48.84, "volume": 1045241.0}, {"date": "2017-11-14", "close": 49.26, "volume": 1455154.0}, {"date": "2017-11-15", "close": 49.52, "volume": 2152337.0}, {"date": "2017-11-16", "close": 50.32, "volume": 1533377.0}, {"date": "2017-11-17", "close": 51.4, "volume": 1996903.0}, {"date": "2017-11-20", "close": 51.66, "volume": 1207765.0}, {"date": "2017-11-21", "close": 52.5, "volume": 1190381.0}, {"date": "2017-11-22", "close": 52.59, "volume": 837457.0}, {"date": "2017-11-24", "close": 52.55, "volume": 469935.0}, {"date": "2017-11-27", "close": 52.85, "volume": 1009148.0}, {"date": "2017-11-28", "close": 54.77, "volume": 2179512.0}, {"date": "2017-11-29", "close": 55.59, "volume": 878236.0}, {"date": "2017-11-30", "close": 55.35, "volume": 814792.0}, {"date": "2017-12-01", "close": 54.7, "volume": 1043415.0}, {"date": "2017-12-04", "close": 54.65, "volume": 1052546.0}, {"date": "2017-12-05", "close": 55.98, "volume": 1628170.0}, {"date": "2017-12-06", "close": 55.51, "volume": 2493951.0}, {"date": "2017-12-07", "close": 56.08, "volume": 1509319.0}, {"date": "2017-12-08", "close": 55.72, "volume": 1286517.0}, {"date": "2017-12-11", "close": 55.81, "volume": 709119.0}, {"date": "2017-12-12", "close": 54.97, "volume": 989084.0}, {"date": "2017-12-13", "close": 55.59, "volume": 744035.0}, {"date": "2017-12-14", "close": 54.94, "volume": 877277.0}, {"date": "2017-12-15", "close": 55.0, "volume": 1873136.0}, {"date": "2017-12-18", "close": 55.1, "volume": 1089860.0}, {"date": "2017-12-19", "close": 55.0, "volume": 897722.0}, {"date": "2017-12-20", "close": 55.03, "volume": 566295.0}, {"date": "2017-12-21", "close": 55.99, "volume": 819592.0}, {"date": "2017-12-22", "close": 55.74, "volume": 551577.0}, {"date": "2017-12-26", "close": 55.53, "volume": 459416.0}, {"date": "2017-12-27", "close": 55.21, "volume": 482451.0}, {"date": "2017-12-28", "close": 55.58, "volume": 428450.0}, {"date": "2017-12-29", "close": 55.22, "volume": 511375.0}, {"date": "2018-01-02", "close": 55.99, "volume": 1037365.0}, {"date": "2018-01-03", "close": 56.25, "volume": 934897.0}, {"date": "2018-01-04", "close": 55.77, "volume": 872194.0}, {"date": "2018-01-05", "close": 56.76, "volume": 834979.0}, {"date": "2018-01-08", "close": 56.95, "volume": 618520.0}, {"date": "2018-01-09", "close": 56.2, "volume": 1026096.0}, {"date": "2018-01-10", "close": 55.49, "volume": 716708.0}, {"date": "2018-01-11", "close": 57.07, "volume": 661710.0}, {"date": "2018-01-12", "close": 57.63, "volume": 530819.0}, {"date": "2018-01-16", "close": 57.0, "volume": 533147.0}, {"date": "2018-01-17", "close": 58.17, "volume": 650380.0}, {"date": "2018-01-18", "close": 57.83, "volume": 755264.0}, {"date": "2018-01-19", "close": 58.41, "volume": 630263.0}, {"date": "2018-01-22", "close": 58.26, "volume": 632137.0}, {"date": "2018-01-23", "close": 59.14, "volume": 929740.0}, {"date": "2018-01-24", "close": 60.0, "volume": 1031735.0}, {"date": "2018-01-25", "close": 59.93, "volume": 806797.0}, {"date": "2018-01-26", "close": 60.0, "volume": 469406.0}, {"date": "2018-01-29", "close": 59.87, "volume": 693790.0}, {"date": "2018-01-30", "close": 63.24, "volume": 2989762.0}, {"date": "2018-01-31", "close": 62.78, "volume": 1523123.0}, {"date": "2018-02-01", "close": 60.19, "volume": 2710749.0}, {"date": "2018-02-02", "close": 59.82, "volume": 1432673.0}, {"date": "2018-02-05", "close": 58.17, "volume": 1264121.0}, {"date": "2018-02-06", "close": 58.93, "volume": 1163079.0}, {"date": "2018-02-07", "close": 58.3, "volume": 800347.0}, {"date": "2018-02-08", "close": 56.72, "volume": 736081.0}, {"date": "2018-02-09", "close": 57.21, "volume": 1462423.0}, {"date": "2018-02-12", "close": 57.54, "volume": 807168.0}, {"date": "2018-02-13", "close": 57.39, "volume": 547482.0}, {"date": "2018-02-14", "close": 59.38, "volume": 1252579.0}, {"date": "2018-02-15", "close": 59.03, "volume": 568826.0}, {"date": "2018-02-16", "close": 59.04, "volume": 635402.0}, {"date": "2018-02-20", "close": 57.72, "volume": 652363.0}, {"date": "2018-02-21", "close": 58.68, "volume": 686021.0}, {"date": "2018-02-22", "close": 57.97, "volume": 480707.0}, {"date": "2018-02-23", "close": 59.02, "volume": 479645.0}, {"date": "2018-02-26", "close": 58.88, "volume": 525339.0}, {"date": "2018-02-27", "close": 57.24, "volume": 517595.0}, {"date": "2018-02-28", "close": 57.2, "volume": 540825.0}, {"date": "2018-03-01", "close": 60.91, "volume": 2938761.0}, {"date": "2018-03-02", "close": 61.18, "volume": 1188859.0}, {"date": "2018-03-05", "close": 61.18, "volume": 1218709.0}, {"date": "2018-03-06", "close": 61.61, "volume": 1145651.0}, {"date": "2018-03-07", "close": 61.75, "volume": 771170.0}, {"date": "2018-03-08", "close": 61.63, "volume": 844349.0}, {"date": "2018-03-09", "close": 62.46, "volume": 935305.0}, {"date": "2018-03-12", "close": 61.88, "volume": 471483.0}, {"date": "2018-03-13", "close": 61.2, "volume": 2250785.0}, {"date": "2018-03-14", "close": 60.77, "volume": 901668.0}, {"date": "2018-03-15", "close": 60.56, "volume": 409888.0}, {"date": "2018-03-16", "close": 61.61, "volume": 900906.0}, {"date": "2018-03-19", "close": 61.36, "volume": 521594.0}, {"date": "2018-03-20", "close": 61.28, "volume": 516030.0}, {"date": "2018-03-21", "close": 61.24, "volume": 714866.0}, {"date": "2018-03-22", "close": 59.78, "volume": 498267.0}, {"date": "2018-03-23", "close": 58.82, "volume": 631658.0}, {"date": "2018-03-26", "close": 59.13, "volume": 764415.0}, {"date": "2018-03-27", "close": 58.49, "volume": 808171.0}, {"date": "2018-03-28", "close": 58.39, "volume": 882953.0}, {"date": "2018-03-29", "close": 59.39, "volume": 560233.0}, {"date": "2018-04-02", "close": 57.25, "volume": 1050637.0}, {"date": "2018-04-03", "close": 57.98, "volume": 655161.0}, {"date": "2018-04-04", "close": 58.61, "volume": 696118.0}, {"date": "2018-04-05", "close": 59.5, "volume": 749609.0}, {"date": "2018-04-06", "close": 58.51, "volume": 351621.0}, {"date": "2018-04-09", "close": 58.34, "volume": 531169.0}, {"date": "2018-04-10", "close": 59.22, "volume": 340095.0}, {"date": "2018-04-11", "close": 59.13, "volume": 422896.0}, {"date": "2018-04-12", "close": 59.59, "volume": 620032.0}, {"date": "2018-04-13", "close": 60.18, "volume": 698938.0}, {"date": "2018-04-16", "close": 60.49, "volume": 352651.0}, {"date": "2018-04-17", "close": 61.65, "volume": 580157.0}, {"date": "2018-04-18", "close": 61.27, "volume": 1718855.0}, {"date": "2018-04-19", "close": 59.5, "volume": 1497770.0}, {"date": "2018-04-20", "close": 59.35, "volume": 771815.0}, {"date": "2018-04-23", "close": 58.99, "volume": 749533.0}, {"date": "2018-04-24", "close": 57.51, "volume": 874859.0}, {"date": "2018-04-25", "close": 58.16, "volume": 1212506.0}, {"date": "2018-04-26", "close": 59.39, "volume": 1523142.0}, {"date": "2018-04-27", "close": 59.47, "volume": 797770.0}, {"date": "2018-04-30", "close": 59.88, "volume": 777469.0}, {"date": "2018-05-01", "close": 60.51, "volume": 782642.0}, {"date": "2018-05-02", "close": 59.81, "volume": 699599.0}, {"date": "2018-05-03", "close": 59.22, "volume": 725926.0}, {"date": "2018-05-04", "close": 59.59, "volume": 567044.0}, {"date": "2018-05-07", "close": 59.99, "volume": 638615.0}, {"date": "2018-05-08", "close": 60.0, "volume": 780377.0}, {"date": "2018-05-09", "close": 60.29, "volume": 1482067.0}, {"date": "2018-05-10", "close": 60.56, "volume": 461118.0}, {"date": "2018-05-11", "close": 61.03, "volume": 1782951.0}, {"date": "2018-05-14", "close": 60.96, "volume": 852808.0}, {"date": "2018-05-15", "close": 61.0, "volume": 441909.0}, {"date": "2018-05-16", "close": 62.38, "volume": 488925.0}, {"date": "2018-05-17", "close": 62.64, "volume": 822295.0}, {"date": "2018-05-18", "close": 62.49, "volume": 578884.0}, {"date": "2018-05-21", "close": 63.05, "volume": 555721.0}, {"date": "2018-05-22", "close": 62.53, "volume": 399352.0}, {"date": "2018-05-23", "close": 62.24, "volume": 375338.0}, {"date": "2018-05-24", "close": 62.4, "volume": 307655.0}, {"date": "2018-05-25", "close": 62.81, "volume": 531415.0}, {"date": "2018-05-29", "close": 62.64, "volume": 1095203.0}, {"date": "2018-05-30", "close": 64.51, "volume": 1507298.0}, {"date": "2018-05-31", "close": 63.6, "volume": 569931.0}, {"date": "2018-06-01", "close": 64.99, "volume": 830659.0}, {"date": "2018-06-04", "close": 66.52, "volume": 1406065.0}, {"date": "2018-06-05", "close": 67.36, "volume": 1363545.0}, {"date": "2018-06-06", "close": 68.76, "volume": 876703.0}, {"date": "2018-06-07", "close": 67.97, "volume": 916099.0}, {"date": "2018-06-08", "close": 68.69, "volume": 765917.0}, {"date": "2018-06-11", "close": 68.61, "volume": 643985.0}, {"date": "2018-06-12", "close": 68.44, "volume": 948923.0}, {"date": "2018-06-13", "close": 67.63, "volume": 632801.0}, {"date": "2018-06-14", "close": 67.97, "volume": 772619.0}, {"date": "2018-06-15", "close": 68.77, "volume": 861646.0}, {"date": "2018-06-18", "close": 67.98, "volume": 524541.0}, {"date": "2018-06-19", "close": 66.97, "volume": 1640488.0}, {"date": "2018-06-20", "close": 66.8, "volume": 539710.0}, {"date": "2018-06-21", "close": 65.61, "volume": 1010373.0}, {"date": "2018-06-22", "close": 65.58, "volume": 1578217.0}, {"date": "2018-06-25", "close": 63.37, "volume": 1913679.0}, {"date": "2018-06-26", "close": 64.13, "volume": 1014673.0}, {"date": "2018-06-27", "close": 62.27, "volume": 992314.0}, {"date": "2018-06-28", "close": 62.84, "volume": 520644.0}, {"date": "2018-06-29", "close": 64.48, "volume": 2218229.0}, {"date": "2018-07-02", "close": 66.73, "volume": 1550568.0}, {"date": "2018-07-03", "close": 65.33, "volume": 444215.0}, {"date": "2018-07-05", "close": 65.83, "volume": 621687.0}, {"date": "2018-07-06", "close": 66.46, "volume": 483444.0}, {"date": "2018-07-09", "close": 68.74, "volume": 1243715.0}, {"date": "2018-07-10", "close": 68.42, "volume": 489605.0}, {"date": "2018-07-11", "close": 67.23, "volume": 664022.0}, {"date": "2018-07-12", "close": 67.04, "volume": 1226735.0}, {"date": "2018-07-13", "close": 67.56, "volume": 767095.0}, {"date": "2018-07-16", "close": 67.79, "volume": 565713.0}, {"date": "2018-07-17", "close": 67.69, "volume": 705527.0}, {"date": "2018-07-18", "close": 68.19, "volume": 503117.0}, {"date": "2018-07-19", "close": 67.24, "volume": 1219242.0}, {"date": "2018-07-20", "close": 67.22, "volume": 901025.0}, {"date": "2018-07-23", "close": 66.95, "volume": 542074.0}, {"date": "2018-07-24", "close": 66.47, "volume": 865240.0}, {"date": "2018-07-25", "close": 65.85, "volume": 1424207.0}, {"date": "2018-07-26", "close": 63.05, "volume": 2532215.0}, {"date": "2018-07-27", "close": 62.33, "volume": 1042689.0}, {"date": "2018-07-30", "close": 63.88, "volume": 1047962.0}, {"date": "2018-07-31", "close": 64.3, "volume": 1093359.0}, {"date": "2018-08-01", "close": 63.25, "volume": 656948.0}, {"date": "2018-08-02", "close": 63.41, "volume": 643247.0}, {"date": "2018-08-03", "close": 63.62, "volume": 357132.0}, {"date": "2018-08-06", "close": 63.5, "volume": 375723.0}, {"date": "2018-08-07", "close": 63.87, "volume": 512303.0}, {"date": "2018-08-08", "close": 63.33, "volume": 372925.0}, {"date": "2018-08-09", "close": 63.7, "volume": 548976.0}, {"date": "2018-08-10", "close": 62.97, "volume": 419327.0}, {"date": "2018-08-13", "close": 63.16, "volume": 805187.0}, {"date": "2018-08-14", "close": 63.85, "volume": 583287.0}, {"date": "2018-08-15", "close": 63.02, "volume": 515341.0}, {"date": "2018-08-16", "close": 63.77, "volume": 855603.0}, {"date": "2018-08-17", "close": 64.91, "volume": 737201.0}, {"date": "2018-08-20", "close": 64.57, "volume": 351440.0}, {"date": "2018-08-21", "close": 66.1, "volume": 485965.0}, {"date": "2018-08-22", "close": 65.59, "volume": 397274.0}, {"date": "2018-08-23", "close": 64.43, "volume": 581472.0}, {"date": "2018-08-24", "close": 65.4, "volume": 600760.0}, {"date": "2018-08-27", "close": 66.55, "volume": 474396.0}, {"date": "2018-08-28", "close": 67.03, "volume": 504075.0}, {"date": "2018-08-29", "close": 67.04, "volume": 413903.0}, {"date": "2018-08-30", "close": 65.9, "volume": 781544.0}, {"date": "2018-08-31", "close": 66.42, "volume": 709014.0}, {"date": "2018-09-04", "close": 66.32, "volume": 312192.0}, {"date": "2018-09-05", "close": 67.84, "volume": 673226.0}, {"date": "2018-09-06", "close": 67.82, "volume": 750727.0}, {"date": "2018-09-07", "close": 68.31, "volume": 1150253.0}, {"date": "2018-09-10", "close": 68.3, "volume": 533353.0}, {"date": "2018-09-11", "close": 68.75, "volume": 864295.0}, {"date": "2018-09-12", "close": 68.37, "volume": 507778.0}, {"date": "2018-09-13", "close": 68.77, "volume": 578396.0}, {"date": "2018-09-14", "close": 68.75, "volume": 473544.0}, {"date": "2018-09-17", "close": 68.44, "volume": 522477.0}, {"date": "2018-09-18", "close": 69.08, "volume": 589096.0}, {"date": "2018-09-19", "close": 69.22, "volume": 512650.0}, {"date": "2018-09-20", "close": 67.93, "volume": 879631.0}, {"date": "2018-09-21", "close": 67.64, "volume": 975492.0}, {"date": "2018-09-24", "close": 66.79, "volume": 1054193.0}, {"date": "2018-09-25", "close": 67.44, "volume": 1178217.0}, {"date": "2018-09-26", "close": 67.27, "volume": 750552.0}, {"date": "2018-09-27", "close": 66.87, "volume": 551230.0}, {"date": "2018-09-28", "close": 67.02, "volume": 820761.0}, {"date": "2018-10-01", "close": 66.6, "volume": 773840.0}, {"date": "2018-10-02", "close": 65.69, "volume": 580990.0}, {"date": "2018-10-03", "close": 65.91, "volume": 418943.0}, {"date": "2018-10-04", "close": 64.25, "volume": 681945.0}, {"date": "2018-10-05", "close": 63.3, "volume": 480423.0}, {"date": "2018-10-08", "close": 62.8, "volume": 800545.0}, {"date": "2018-10-09", "close": 60.76, "volume": 722634.0}, {"date": "2018-10-10", "close": 59.71, "volume": 714493.0}, {"date": "2018-10-11", "close": 59.38, "volume": 891632.0}, {"date": "2018-10-12", "close": 59.65, "volume": 706171.0}, {"date": "2018-10-15", "close": 59.92, "volume": 480969.0}, {"date": "2018-10-16", "close": 61.79, "volume": 924204.0}, {"date": "2018-10-17", "close": 61.24, "volume": 931695.0}, {"date": "2018-10-18", "close": 59.72, "volume": 1010603.0}, {"date": "2018-10-19", "close": 58.97, "volume": 917121.0}, {"date": "2018-10-22", "close": 57.86, "volume": 1353580.0}, {"date": "2018-10-23", "close": 57.76, "volume": 997046.0}, {"date": "2018-10-24", "close": 56.02, "volume": 1424754.0}, {"date": "2018-10-25", "close": 53.02, "volume": 3307962.0}, {"date": "2018-10-26", "close": 50.63, "volume": 2207833.0}, {"date": "2018-10-29", "close": 48.91, "volume": 1486771.0}, {"date": "2018-10-30", "close": 51.22, "volume": 2018870.0}, {"date": "2018-10-31", "close": 51.99, "volume": 1300434.0}, {"date": "2018-11-01", "close": 53.4, "volume": 900907.0}, {"date": "2018-11-02", "close": 53.28, "volume": 690860.0}, {"date": "2018-11-05", "close": 53.04, "volume": 764555.0}, {"date": "2018-11-06", "close": 53.45, "volume": 573726.0}, {"date": "2018-11-07", "close": 54.15, "volume": 745794.0}, {"date": "2018-11-08", "close": 54.1, "volume": 963114.0}, {"date": "2018-11-09", "close": 52.3, "volume": 829416.0}, {"date": "2018-11-12", "close": 52.14, "volume": 566768.0}, {"date": "2018-11-13", "close": 52.63, "volume": 449632.0}, {"date": "2018-11-14", "close": 52.67, "volume": 511285.0}, {"date": "2018-11-15", "close": 53.88, "volume": 911909.0}, {"date": "2018-11-16", "close": 53.32, "volume": 518123.0}, {"date": "2018-11-19", "close": 52.03, "volume": 580499.0}, {"date": "2018-11-20", "close": 51.07, "volume": 620962.0}, {"date": "2018-11-21", "close": 52.64, "volume": 656279.0}, {"date": "2018-11-23", "close": 53.18, "volume": 215741.0}, {"date": "2018-11-26", "close": 54.91, "volume": 857667.0}, {"date": "2018-11-27", "close": 52.13, "volume": 900735.0}, {"date": "2018-11-28", "close": 53.43, "volume": 1056243.0}, {"date": "2018-11-29", "close": 52.58, "volume": 539152.0}, {"date": "2018-11-30", "close": 53.04, "volume": 908079.0}, {"date": "2018-12-03", "close": 54.61, "volume": 1032472.0}, {"date": "2018-12-04", "close": 51.65, "volume": 1104708.0}, {"date": "2018-12-06", "close": 51.13, "volume": 1164263.0}, {"date": "2018-12-07", "close": 49.57, "volume": 1036879.0}, {"date": "2018-12-10", "close": 48.52, "volume": 1020183.0}, {"date": "2018-12-11", "close": 49.15, "volume": 867361.0}, {"date": "2018-12-12", "close": 49.99, "volume": 1323647.0}, {"date": "2018-12-13", "close": 47.17, "volume": 1081049.0}, {"date": "2018-12-14", "close": 46.58, "volume": 816680.0}, {"date": "2018-12-17", "close": 45.49, "volume": 1511528.0}, {"date": "2018-12-18", "close": 45.08, "volume": 1398450.0}, {"date": "2018-12-19", "close": 45.1, "volume": 1440732.0}, {"date": "2018-12-20", "close": 45.85, "volume": 1161718.0}, {"date": "2018-12-21", "close": 43.18, "volume": 2342338.0}, {"date": "2018-12-24", "close": 42.61, "volume": 427313.0}, {"date": "2018-12-26", "close": 44.94, "volume": 713725.0}, {"date": "2018-12-27", "close": 45.86, "volume": 1589284.0}, {"date": "2018-12-28", "close": 46.15, "volume": 781878.0}, {"date": "2018-12-31", "close": 46.45, "volume": 814323.0}, {"date": "2019-01-02", "close": 46.75, "volume": 664759.0}, {"date": "2019-01-03", "close": 45.0, "volume": 830992.0}, {"date": "2019-01-04", "close": 46.64, "volume": 910788.0}, {"date": "2019-01-07", "close": 46.8, "volume": 665584.0}, {"date": "2019-01-08", "close": 47.92, "volume": 759056.0}, {"date": "2019-01-09", "close": 49.01, "volume": 768999.0}, {"date": "2019-01-10", "close": 49.04, "volume": 447714.0}, {"date": "2019-01-11", "close": 48.81, "volume": 583898.0}, {"date": "2019-01-14", "close": 48.87, "volume": 836876.0}, {"date": "2019-01-15", "close": 48.78, "volume": 856361.0}, {"date": "2019-01-16", "close": 49.12, "volume": 723983.0}, {"date": "2019-01-17", "close": 49.77, "volume": 569054.0}, {"date": "2019-01-18", "close": 50.34, "volume": 1065722.0}, {"date": "2019-01-22", "close": 48.99, "volume": 922947.0}, {"date": "2019-01-23", "close": 48.54, "volume": 834242.0}, {"date": "2019-01-24", "close": 49.11, "volume": 877226.0}, {"date": "2019-01-25", "close": 49.93, "volume": 1044761.0}, {"date": "2019-01-28", "close": 49.97, "volume": 841150.0}, {"date": "2019-01-29", "close": 49.34, "volume": 835820.0}, {"date": "2019-01-30", "close": 50.71, "volume": 1457613.0}, {"date": "2019-01-31", "close": 50.32, "volume": 2267840.0}, {"date": "2019-02-01", "close": 48.26, "volume": 1998003.0}, {"date": "2019-02-04", "close": 50.01, "volume": 2117160.0}, {"date": "2019-02-05", "close": 49.82, "volume": 1391405.0}, {"date": "2019-02-06", "close": 49.27, "volume": 1082502.0}, {"date": "2019-02-07", "close": 49.32, "volume": 1181074.0}, {"date": "2019-02-08", "close": 49.1, "volume": 1043062.0}, {"date": "2019-02-11", "close": 48.28, "volume": 1406089.0}, {"date": "2019-02-12", "close": 48.67, "volume": 1405609.0}, {"date": "2019-02-13", "close": 49.04, "volume": 1069180.0}, {"date": "2019-02-14", "close": 50.03, "volume": 1249948.0}, {"date": "2019-02-15", "close": 51.43, "volume": 1539436.0}, {"date": "2019-02-19", "close": 51.9, "volume": 1072710.0}, {"date": "2019-02-20", "close": 52.29, "volume": 1158232.0}, {"date": "2019-02-21", "close": 52.1, "volume": 601450.0}, {"date": "2019-02-22", "close": 53.04, "volume": 704129.0}, {"date": "2019-02-25", "close": 53.77, "volume": 1106071.0}, {"date": "2019-02-26", "close": 52.83, "volume": 963213.0}, {"date": "2019-02-27", "close": 52.38, "volume": 700953.0}, {"date": "2019-02-28", "close": 52.74, "volume": 612662.0}, {"date": "2019-03-01", "close": 53.6, "volume": 688400.0}, {"date": "2019-03-04", "close": 52.82, "volume": 797308.0}, {"date": "2019-03-05", "close": 52.72, "volume": 637651.0}, {"date": "2019-03-06", "close": 52.91, "volume": 755453.0}, {"date": "2019-03-07", "close": 52.09, "volume": 718046.0}, {"date": "2019-03-08", "close": 51.83, "volume": 533512.0}, {"date": "2019-03-11", "close": 52.37, "volume": 471343.0}, {"date": "2019-03-12", "close": 52.91, "volume": 520181.0}, {"date": "2019-03-13", "close": 53.02, "volume": 985090.0}, {"date": "2019-03-14", "close": 52.96, "volume": 1219132.0}, {"date": "2019-03-15", "close": 52.56, "volume": 1001188.0}, {"date": "2019-03-18", "close": 52.94, "volume": 689551.0}, {"date": "2019-03-19", "close": 52.67, "volume": 1016582.0}, {"date": "2019-03-20", "close": 51.4, "volume": 776420.0}, {"date": "2019-03-21", "close": 51.93, "volume": 603678.0}, {"date": "2019-03-22", "close": 49.73, "volume": 855998.0}, {"date": "2019-03-25", "close": 49.74, "volume": 524704.0}, {"date": "2019-03-26", "close": 49.85, "volume": 555410.0}, {"date": "2019-03-27", "close": 49.6, "volume": 747505.0}, {"date": "2019-03-28", "close": 49.99, "volume": 501761.0}, {"date": "2019-03-29", "close": 50.33, "volume": 623725.0}, {"date": "2019-04-01", "close": 50.93, "volume": 466201.0}, {"date": "2019-04-02", "close": 50.54, "volume": 446315.0}, {"date": "2019-04-03", "close": 50.65, "volume": 615555.0}, {"date": "2019-04-04", "close": 51.63, "volume": 654289.0}, {"date": "2019-04-05", "close": 52.32, "volume": 315394.0}, {"date": "2019-04-08", "close": 52.3, "volume": 569411.0}, {"date": "2019-04-09", "close": 51.16, "volume": 269492.0}, {"date": "2019-04-10", "close": 52.08, "volume": 690364.0}, {"date": "2019-04-11", "close": 51.77, "volume": 1048020.0}, {"date": "2019-04-12", "close": 52.78, "volume": 785712.0}, {"date": "2019-04-15", "close": 53.23, "volume": 526421.0}, {"date": "2019-04-16", "close": 53.61, "volume": 544273.0}, {"date": "2019-04-17", "close": 53.61, "volume": 686192.0}, {"date": "2019-04-18", "close": 53.2, "volume": 760628.0}, {"date": "2019-04-22", "close": 52.5, "volume": 559544.0}, {"date": "2019-04-23", "close": 53.43, "volume": 1380111.0}, {"date": "2019-04-24", "close": 54.48, "volume": 1298459.0}, {"date": "2019-04-25", "close": 48.5, "volume": 4494980.0}, {"date": "2019-04-26", "close": 50.45, "volume": 2688652.0}, {"date": "2019-04-29", "close": 50.79, "volume": 1087611.0}, {"date": "2019-04-30", "close": 51.21, "volume": 1249487.0}, {"date": "2019-05-01", "close": 51.06, "volume": 881706.0}, {"date": "2019-05-02", "close": 51.72, "volume": 671195.0}, {"date": "2019-05-03", "close": 52.78, "volume": 822891.0}, {"date": "2019-05-06", "close": 53.44, "volume": 2774077.0}, {"date": "2019-05-07", "close": 51.25, "volume": 1678576.0}, {"date": "2019-05-08", "close": 50.52, "volume": 1547411.0}, {"date": "2019-05-09", "close": 51.19, "volume": 967404.0}, {"date": "2019-05-10", "close": 51.46, "volume": 882785.0}, {"date": "2019-05-13", "close": 50.06, "volume": 1694833.0}, {"date": "2019-05-14", "close": 50.2, "volume": 713027.0}, {"date": "2019-05-15", "close": 49.55, "volume": 1086740.0}, {"date": "2019-05-16", "close": 48.94, "volume": 1113180.0}, {"date": "2019-05-17", "close": 47.06, "volume": 1565079.0}, {"date": "2019-05-20", "close": 46.49, "volume": 1618133.0}, {"date": "2019-05-21", "close": 47.66, "volume": 674924.0}, {"date": "2019-05-22", "close": 46.96, "volume": 1085276.0}, {"date": "2019-05-23", "close": 45.54, "volume": 1247232.0}, {"date": "2019-05-24", "close": 43.28, "volume": 1701930.0}, {"date": "2019-05-28", "close": 42.68, "volume": 1542078.0}, {"date": "2019-05-29", "close": 42.06, "volume": 1227152.0}, {"date": "2019-05-30", "close": 42.65, "volume": 1226529.0}, {"date": "2019-05-31", "close": 41.48, "volume": 1404962.0}, {"date": "2019-06-03", "close": 41.7, "volume": 1083791.0}, {"date": "2019-06-04", "close": 43.2, "volume": 1135695.0}, {"date": "2019-06-05", "close": 43.67, "volume": 1039421.0}, {"date": "2019-06-06", "close": 42.72, "volume": 1443109.0}, {"date": "2019-06-07", "close": 43.25, "volume": 1954971.0}, {"date": "2019-06-10", "close": 43.47, "volume": 1644678.0}, {"date": "2019-06-11", "close": 43.94, "volume": 1364714.0}, {"date": "2019-06-12", "close": 44.09, "volume": 1210437.0}, {"date": "2019-06-13", "close": 44.59, "volume": 1100141.0}, {"date": "2019-06-14", "close": 44.75, "volume": 935293.0}, {"date": "2019-06-17", "close": 44.99, "volume": 856030.0}, {"date": "2019-06-18", "close": 46.07, "volume": 1790447.0}, {"date": "2019-06-19", "close": 46.25, "volume": 805652.0}, {"date": "2019-06-20", "close": 47.25, "volume": 1270424.0}, {"date": "2019-06-21", "close": 47.05, "volume": 1263206.0}, {"date": "2019-06-24", "close": 45.61, "volume": 1212920.0}, {"date": "2019-06-25", "close": 45.15, "volume": 2323624.0}, {"date": "2019-06-26", "close": 45.31, "volume": 1069561.0}, {"date": "2019-06-27", "close": 44.39, "volume": 2046525.0}, {"date": "2019-06-28", "close": 45.89, "volume": 1761989.0}, {"date": "2019-07-01", "close": 45.48, "volume": 1260673.0}, {"date": "2019-07-02", "close": 45.38, "volume": 1762708.0}, {"date": "2019-07-03", "close": 45.97, "volume": 303706.0}, {"date": "2019-07-05", "close": 45.21, "volume": 849512.0}, {"date": "2019-07-08", "close": 44.55, "volume": 1240643.0}, {"date": "2019-07-09", "close": 44.16, "volume": 1098372.0}, {"date": "2019-07-10", "close": 44.73, "volume": 880193.0}, {"date": "2019-07-11", "close": 44.64, "volume": 848287.0}, {"date": "2019-07-12", "close": 46.14, "volume": 921689.0}, {"date": "2019-07-15", "close": 46.28, "volume": 599253.0}, {"date": "2019-07-16", "close": 47.56, "volume": 915063.0}, {"date": "2019-07-17", "close": 46.66, "volume": 989795.0}, {"date": "2019-07-18", "close": 46.73, "volume": 877210.0}, {"date": "2019-07-19", "close": 45.72, "volume": 1936494.0}, {"date": "2019-07-22", "close": 43.4, "volume": 2705165.0}, {"date": "2019-07-23", "close": 45.54, "volume": 1887310.0}, {"date": "2019-07-24", "close": 46.81, "volume": 1998315.0}, {"date": "2019-07-25", "close": 46.68, "volume": 3808035.0}, {"date": "2019-07-26", "close": 47.86, "volume": 1743143.0}, {"date": "2019-07-29", "close": 47.76, "volume": 1483007.0}, {"date": "2019-07-30", "close": 48.34, "volume": 956850.0}, {"date": "2019-07-31", "close": 49.16, "volume": 2207726.0}, {"date": "2019-08-01", "close": 48.47, "volume": 2830190.0}, {"date": "2019-08-02", "close": 47.43, "volume": 1348537.0}, {"date": "2019-08-05", "close": 45.46, "volume": 1622168.0}, {"date": "2019-08-06", "close": 46.21, "volume": 1064749.0}, {"date": "2019-08-07", "close": 46.96, "volume": 914196.0}, {"date": "2019-08-08", "close": 48.28, "volume": 1060071.0}, {"date": "2019-08-09", "close": 47.99, "volume": 958149.0}, {"date": "2019-08-12", "close": 46.5, "volume": 651198.0}, {"date": "2019-08-13", "close": 46.66, "volume": 803120.0}, {"date": "2019-08-14", "close": 44.3, "volume": 1210615.0}, {"date": "2019-08-15", "close": 43.06, "volume": 1166185.0}, {"date": "2019-08-16", "close": 44.13, "volume": 1345120.0}, {"date": "2019-08-19", "close": 45.14, "volume": 848172.0}, {"date": "2019-08-20", "close": 45.06, "volume": 1000939.0}, {"date": "2019-08-21", "close": 45.73, "volume": 935526.0}, {"date": "2019-08-22", "close": 46.52, "volume": 843258.0}, {"date": "2019-08-23", "close": 44.16, "volume": 931481.0}, {"date": "2019-08-26", "close": 43.76, "volume": 917696.0}, {"date": "2019-08-27", "close": 43.02, "volume": 741191.0}, {"date": "2019-08-28", "close": 44.21, "volume": 745246.0}, {"date": "2019-08-29", "close": 46.14, "volume": 1007649.0}, {"date": "2019-08-30", "close": 46.6, "volume": 951531.0}, {"date": "2019-09-03", "close": 45.17, "volume": 725455.0}, {"date": "2019-09-04", "close": 47.14, "volume": 1332305.0}, {"date": "2019-09-05", "close": 49.38, "volume": 1459548.0}, {"date": "2019-09-06", "close": 49.46, "volume": 814998.0}, {"date": "2019-09-09", "close": 51.65, "volume": 1121815.0}, {"date": "2019-09-10", "close": 53.04, "volume": 1577993.0}, {"date": "2019-09-11", "close": 54.3, "volume": 1014478.0}, {"date": "2019-09-12", "close": 53.83, "volume": 1129177.0}, {"date": "2019-09-13", "close": 53.68, "volume": 795815.0}, {"date": "2019-09-16", "close": 53.8, "volume": 866082.0}, {"date": "2019-09-17", "close": 53.98, "volume": 800022.0}, {"date": "2019-09-18", "close": 53.34, "volume": 787687.0}, {"date": "2019-09-19", "close": 53.52, "volume": 939409.0}, {"date": "2019-09-20", "close": 52.31, "volume": 1573686.0}, {"date": "2019-09-23", "close": 52.02, "volume": 889434.0}, {"date": "2019-09-24", "close": 51.0, "volume": 797093.0}, {"date": "2019-09-25", "close": 52.16, "volume": 788551.0}, {"date": "2019-09-26", "close": 51.62, "volume": 571117.0}, {"date": "2019-09-27", "close": 51.74, "volume": 535506.0}, {"date": "2019-09-30", "close": 52.12, "volume": 521218.0}, {"date": "2019-10-01", "close": 51.5, "volume": 396274.0}, {"date": "2019-10-02", "close": 50.38, "volume": 654405.0}, {"date": "2019-10-03", "close": 50.83, "volume": 641932.0}, {"date": "2019-10-04", "close": 51.45, "volume": 337088.0}, {"date": "2019-10-07", "close": 51.18, "volume": 402593.0}, {"date": "2019-10-08", "close": 50.6, "volume": 542023.0}, {"date": "2019-10-09", "close": 51.27, "volume": 520465.0}, {"date": "2019-10-10", "close": 51.8, "volume": 388552.0}, {"date": "2019-10-11", "close": 53.42, "volume": 691972.0}, {"date": "2019-10-14", "close": 53.66, "volume": 487497.0}, {"date": "2019-10-15", "close": 55.0, "volume": 756140.0}, {"date": "2019-10-16", "close": 55.44, "volume": 728808.0}, {"date": "2019-10-17", "close": 53.74, "volume": 1434451.0}, {"date": "2019-10-18", "close": 54.78, "volume": 1030679.0}, {"date": "2019-10-21", "close": 54.73, "volume": 969123.0}, {"date": "2019-10-22", "close": 56.62, "volume": 1324233.0}, {"date": "2019-10-23", "close": 57.54, "volume": 1361827.0}, {"date": "2019-10-24", "close": 58.4, "volume": 1529600.0}, {"date": "2019-10-25", "close": 58.86, "volume": 2025799.0}, {"date": "2019-10-28", "close": 60.07, "volume": 1100451.0}, {"date": "2019-10-29", "close": 59.51, "volume": 1149912.0}, {"date": "2019-10-30", "close": 59.02, "volume": 864692.0}, {"date": "2019-10-31", "close": 58.24, "volume": 1292700.0}, {"date": "2019-11-01", "close": 58.8, "volume": 995508.0}, {"date": "2019-11-04", "close": 60.0, "volume": 1599325.0}, {"date": "2019-11-05", "close": 60.48, "volume": 1083488.0}, {"date": "2019-11-06", "close": 60.72, "volume": 942956.0}, {"date": "2019-11-07", "close": 60.91, "volume": 766252.0}, {"date": "2019-11-08", "close": 60.84, "volume": 510274.0}, {"date": "2019-11-11", "close": 60.44, "volume": 427356.0}, {"date": "2019-11-12", "close": 59.9, "volume": 825348.0}, {"date": "2019-11-13", "close": 59.28, "volume": 615101.0}, {"date": "2019-11-14", "close": 58.92, "volume": 794011.0}, {"date": "2019-11-15", "close": 59.24, "volume": 1455986.0}, {"date": "2019-11-18", "close": 58.9, "volume": 738359.0}, {"date": "2019-11-19", "close": 58.16, "volume": 680653.0}, {"date": "2019-11-20", "close": 57.35, "volume": 1111169.0}, {"date": "2019-11-21", "close": 57.73, "volume": 1130124.0}, {"date": "2019-11-22", "close": 57.67, "volume": 667438.0}, {"date": "2019-11-25", "close": 59.36, "volume": 1111666.0}, {"date": "2019-11-26", "close": 59.19, "volume": 657975.0}, {"date": "2019-11-27", "close": 59.34, "volume": 509539.0}, {"date": "2019-11-29", "close": 58.77, "volume": 303920.0}, {"date": "2019-12-02", "close": 58.1, "volume": 697210.0}, {"date": "2019-12-03", "close": 57.85, "volume": 598467.0}, {"date": "2019-12-04", "close": 58.65, "volume": 752198.0}, {"date": "2019-12-05", "close": 58.94, "volume": 761791.0}, {"date": "2019-12-06", "close": 59.78, "volume": 705526.0}, {"date": "2019-12-09", "close": 59.22, "volume": 781722.0}, {"date": "2019-12-10", "close": 59.42, "volume": 674363.0}, {"date": "2019-12-11", "close": 59.28, "volume": 635221.0}, {"date": "2019-12-12", "close": 60.84, "volume": 724704.0}, {"date": "2019-12-13", "close": 59.7, "volume": 521786.0}, {"date": "2019-12-16", "close": 60.09, "volume": 721481.0}, {"date": "2019-12-17", "close": 59.66, "volume": 825164.0}, {"date": "2019-12-18", "close": 59.53, "volume": 1152377.0}, {"date": "2019-12-19", "close": 60.45, "volume": 1937990.0}, {"date": "2019-12-20", "close": 61.57, "volume": 2279667.0}, {"date": "2019-12-23", "close": 61.51, "volume": 448598.0}, {"date": "2019-12-24", "close": 61.27, "volume": 314009.0}, {"date": "2019-12-26", "close": 60.7, "volume": 220727.0}, {"date": "2019-12-27", "close": 60.78, "volume": 240517.0}, {"date": "2019-12-30", "close": 60.11, "volume": 351674.0}, {"date": "2019-12-31", "close": 59.98, "volume": 541680.0}, {"date": "2020-01-02", "close": 60.0, "volume": 539034.0}, {"date": "2020-01-03", "close": 59.0, "volume": 400539.0}, {"date": "2020-01-06", "close": 58.16, "volume": 790101.0}, {"date": "2020-01-07", "close": 57.29, "volume": 617414.0}, {"date": "2020-01-08", "close": 57.77, "volume": 369475.0}, {"date": "2020-01-09", "close": 57.73, "volume": 361367.0}, {"date": "2020-01-10", "close": 56.81, "volume": 523662.0}, {"date": "2020-01-13", "close": 58.08, "volume": 653791.0}, {"date": "2020-01-14", "close": 59.1, "volume": 467918.0}, {"date": "2020-01-15", "close": 59.34, "volume": 411750.0}, {"date": "2020-01-16", "close": 59.29, "volume": 479944.0}, {"date": "2020-01-17", "close": 58.75, "volume": 414083.0}, {"date": "2020-01-21", "close": 58.82, "volume": 417369.0}, {"date": "2020-01-22", "close": 60.08, "volume": 866703.0}, {"date": "2020-01-23", "close": 62.81, "volume": 1161351.0}, {"date": "2020-01-24", "close": 62.44, "volume": 710487.0}, {"date": "2020-01-27", "close": 61.28, "volume": 1081074.0}, {"date": "2020-01-28", "close": 62.64, "volume": 453715.0}, {"date": "2020-01-29", "close": 62.94, "volume": 793875.0}, {"date": "2020-01-30", "close": 62.93, "volume": 1425993.0}, {"date": "2020-01-31", "close": 62.85, "volume": 1291226.0}, {"date": "2020-02-03", "close": 62.24, "volume": 745570.0}, {"date": "2020-02-04", "close": 61.21, "volume": 965780.0}, {"date": "2020-02-05", "close": 62.93, "volume": 421305.0}, {"date": "2020-02-06", "close": 62.44, "volume": 582114.0}, {"date": "2020-02-07", "close": 61.56, "volume": 615555.0}, {"date": "2020-02-10", "close": 63.01, "volume": 499528.0}, {"date": "2020-02-11", "close": 63.98, "volume": 832250.0}, {"date": "2020-02-12", "close": 65.49, "volume": 607291.0}, {"date": "2020-02-13", "close": 64.72, "volume": 503548.0}, {"date": "2020-02-14", "close": 64.93, "volume": 330378.0}, {"date": "2020-02-18", "close": 64.91, "volume": 396144.0}, {"date": "2020-02-19", "close": 64.77, "volume": 440129.0}, {"date": "2020-02-20", "close": 65.76, "volume": 563313.0}, {"date": "2020-02-21", "close": 63.71, "volume": 465691.0}, {"date": "2020-02-24", "close": 60.63, "volume": 691021.0}, {"date": "2020-02-25", "close": 58.71, "volume": 725037.0}, {"date": "2020-02-26", "close": 58.13, "volume": 765248.0}, {"date": "2020-02-27", "close": 54.28, "volume": 721524.0}, {"date": "2020-02-28", "close": 53.2, "volume": 997515.0}, {"date": "2020-03-02", "close": 54.03, "volume": 988733.0}, {"date": "2020-03-03", "close": 53.67, "volume": 1212606.0}, {"date": "2020-03-04", "close": 55.06, "volume": 559365.0}, {"date": "2020-03-05", "close": 49.79, "volume": 1017694.0}, {"date": "2020-03-06", "close": 48.82, "volume": 1076370.0}, {"date": "2020-03-09", "close": 42.1, "volume": 1109064.0}, {"date": "2020-03-10", "close": 44.51, "volume": 1256269.0}, {"date": "2020-03-11", "close": 41.76, "volume": 764678.0}, {"date": "2020-03-12", "close": 36.67, "volume": 965341.0}, {"date": "2020-03-13", "close": 41.61, "volume": 1052319.0}, {"date": "2020-03-16", "close": 32.9, "volume": 1086119.0}, {"date": "2020-03-17", "close": 30.0, "volume": 1522917.0}, {"date": "2020-03-18", "close": 28.2, "volume": 1440402.0}, {"date": "2020-03-19", "close": 31.28, "volume": 1512271.0}, {"date": "2020-03-20", "close": 27.42, "volume": 1944625.0}, {"date": "2020-03-23", "close": 26.95, "volume": 1578878.0}, {"date": "2020-03-24", "close": 31.14, "volume": 1714339.0}, {"date": "2020-03-25", "close": 35.15, "volume": 1583036.0}, {"date": "2020-03-26", "close": 37.5, "volume": 1062083.0}, {"date": "2020-03-27", "close": 35.63, "volume": 864948.0}, {"date": "2020-03-30", "close": 35.94, "volume": 766740.0}, {"date": "2020-03-31", "close": 35.37, "volume": 1109712.0}, {"date": "2020-04-01", "close": 31.26, "volume": 1971418.0}, {"date": "2020-04-02", "close": 29.55, "volume": 1376727.0}, {"date": "2020-04-03", "close": 26.71, "volume": 1147344.0}, {"date": "2020-04-06", "close": 29.34, "volume": 1530775.0}, {"date": "2020-04-07", "close": 30.29, "volume": 1532130.0}, {"date": "2020-04-08", "close": 34.37, "volume": 1119174.0}, {"date": "2020-04-09", "close": 38.24, "volume": 1826535.0}, {"date": "2020-04-13", "close": 35.35, "volume": 638603.0}, {"date": "2020-04-14", "close": 37.97, "volume": 1004723.0}, {"date": "2020-04-15", "close": 35.52, "volume": 668299.0}, {"date": "2020-04-16", "close": 35.71, "volume": 674379.0}, {"date": "2020-04-17", "close": 38.86, "volume": 858365.0}, {"date": "2020-04-20", "close": 37.88, "volume": 836361.0}, {"date": "2020-04-21", "close": 37.16, "volume": 603121.0}, {"date": "2020-04-22", "close": 37.96, "volume": 628146.0}, {"date": "2020-04-23", "close": 42.18, "volume": 3076477.0}, {"date": "2020-04-24", "close": 43.23, "volume": 1418497.0}, {"date": "2020-04-27", "close": 46.06, "volume": 1045889.0}, {"date": "2020-04-28", "close": 46.38, "volume": 839920.0}, {"date": "2020-04-29", "close": 48.72, "volume": 1370834.0}, {"date": "2020-04-30", "close": 47.72, "volume": 1343491.0}, {"date": "2020-05-01", "close": 44.16, "volume": 950197.0}, {"date": "2020-05-04", "close": 44.09, "volume": 802128.0}, {"date": "2020-05-05", "close": 45.59, "volume": 881512.0}, {"date": "2020-05-06", "close": 45.1, "volume": 651155.0}, {"date": "2020-05-07", "close": 45.68, "volume": 596570.0}, {"date": "2020-05-08", "close": 50.04, "volume": 1281574.0}, {"date": "2020-05-11", "close": 50.14, "volume": 1152368.0}, {"date": "2020-05-12", "close": 46.73, "volume": 775408.0}, {"date": "2020-05-13", "close": 45.16, "volume": 938767.0}, {"date": "2020-05-14", "close": 45.96, "volume": 1432514.0}, {"date": "2020-05-15", "close": 50.58, "volume": 2379741.0}, {"date": "2020-05-18", "close": 53.68, "volume": 1638364.0}, {"date": "2020-05-19", "close": 53.1, "volume": 952504.0}, {"date": "2020-05-20", "close": 53.76, "volume": 665694.0}, {"date": "2020-05-21", "close": 53.58, "volume": 987752.0}, {"date": "2020-05-22", "close": 53.19, "volume": 680972.0}, {"date": "2020-05-26", "close": 57.08, "volume": 1571875.0}, {"date": "2020-05-27", "close": 58.28, "volume": 1293497.0}, {"date": "2020-05-28", "close": 57.41, "volume": 996734.0}, {"date": "2020-05-29", "close": 55.01, "volume": 1128339.0}, {"date": "2020-06-01", "close": 56.93, "volume": 633560.0}, {"date": "2020-06-02", "close": 57.52, "volume": 631161.0}, {"date": "2020-06-03", "close": 61.97, "volume": 1391388.0}, {"date": "2020-06-04", "close": 63.52, "volume": 1026983.0}, {"date": "2020-06-05", "close": 61.56, "volume": 1093030.0}, {"date": "2020-06-08", "close": 63.25, "volume": 990347.0}, {"date": "2020-06-09", "close": 62.63, "volume": 1059983.0}, {"date": "2020-06-10", "close": 59.58, "volume": 1083445.0}, {"date": "2020-06-11", "close": 54.99, "volume": 1079328.0}, {"date": "2020-06-12", "close": 56.99, "volume": 804496.0}, {"date": "2020-06-15", "close": 58.03, "volume": 729384.0}, {"date": "2020-06-16", "close": 60.35, "volume": 810850.0}, {"date": "2020-06-17", "close": 60.89, "volume": 1305657.0}, {"date": "2020-06-18", "close": 59.98, "volume": 959585.0}, {"date": "2020-06-19", "close": 60.08, "volume": 1617334.0}, {"date": "2020-06-22", "close": 62.91, "volume": 929832.0}, {"date": "2020-06-23", "close": 63.66, "volume": 1325224.0}, {"date": "2020-06-24", "close": 62.14, "volume": 1184179.0}, {"date": "2020-06-25", "close": 63.97, "volume": 1196875.0}, {"date": "2020-06-26", "close": 62.36, "volume": 1477070.0}, {"date": "2020-06-29", "close": 63.4, "volume": 987858.0}, {"date": "2020-06-30", "close": 64.01, "volume": 807434.0}, {"date": "2020-07-01", "close": 64.52, "volume": 830401.0}, {"date": "2020-07-02", "close": 64.81, "volume": 670305.0}, {"date": "2020-07-06", "close": 65.81, "volume": 720642.0}, {"date": "2020-07-07", "close": 64.09, "volume": 569668.0}, {"date": "2020-07-08", "close": 64.71, "volume": 603759.0}, {"date": "2020-07-09", "close": 62.65, "volume": 533493.0}, {"date": "2020-07-10", "close": 64.27, "volume": 618615.0}, {"date": "2020-07-13", "close": 63.78, "volume": 786056.0}, {"date": "2020-07-14", "close": 65.89, "volume": 677280.0}, {"date": "2020-07-15", "close": 67.46, "volume": 779847.0}, {"date": "2020-07-16", "close": 66.83, "volume": 364283.0}, {"date": "2020-07-17", "close": 66.44, "volume": 424733.0}, {"date": "2020-07-20", "close": 66.24, "volume": 612537.0}, {"date": "2020-07-21", "close": 66.87, "volume": 806656.0}, {"date": "2020-07-22", "close": 68.06, "volume": 650900.0}, {"date": "2020-07-23", "close": 67.43, "volume": 1557008.0}, {"date": "2020-07-24", "close": 67.07, "volume": 600414.0}, {"date": "2020-07-27", "close": 70.08, "volume": 757510.0}, {"date": "2020-07-28", "close": 69.3, "volume": 824340.0}, {"date": "2020-07-29", "close": 72.37, "volume": 1221080.0}, {"date": "2020-07-30", "close": 69.17, "volume": 2357749.0}, {"date": "2020-07-31", "close": 66.98, "volume": 1448358.0}, {"date": "2020-08-03", "close": 69.4, "volume": 1093651.0}, {"date": "2020-08-04", "close": 68.41, "volume": 820127.0}, {"date": "2020-08-05", "close": 68.55, "volume": 522147.0}, {"date": "2020-08-06", "close": 64.89, "volume": 1002457.0}, {"date": "2020-08-07", "close": 63.86, "volume": 1260430.0}, {"date": "2020-08-10", "close": 64.19, "volume": 911578.0}, {"date": "2020-08-11", "close": 63.9, "volume": 1415559.0}, {"date": "2020-08-12", "close": 63.4, "volume": 789666.0}, {"date": "2020-08-13", "close": 64.81, "volume": 781582.0}, {"date": "2020-08-14", "close": 64.68, "volume": 473855.0}, {"date": "2020-08-17", "close": 65.84, "volume": 640090.0}, {"date": "2020-08-18", "close": 64.85, "volume": 642312.0}, {"date": "2020-08-19", "close": 64.7, "volume": 716467.0}, {"date": "2020-08-20", "close": 62.97, "volume": 494039.0}, {"date": "2020-08-21", "close": 62.37, "volume": 919037.0}, {"date": "2020-08-24", "close": 63.22, "volume": 537539.0}, {"date": "2020-08-25", "close": 61.69, "volume": 1240221.0}, {"date": "2020-08-26", "close": 61.6, "volume": 586071.0}, {"date": "2020-08-27", "close": 61.29, "volume": 892379.0}, {"date": "2020-08-28", "close": 62.1, "volume": 496605.0}, {"date": "2020-08-31", "close": 61.89, "volume": 782642.0}, {"date": "2020-09-01", "close": 63.85, "volume": 744772.0}, {"date": "2020-09-02", "close": 63.7, "volume": 654428.0}, {"date": "2020-09-03", "close": 60.26, "volume": 824926.0}, {"date": "2020-09-04", "close": 59.18, "volume": 823869.0}, {"date": "2020-09-08", "close": 59.72, "volume": 860812.0}, {"date": "2020-09-09", "close": 60.13, "volume": 1048484.0}, {"date": "2020-09-10", "close": 62.26, "volume": 1225888.0}, {"date": "2020-09-11", "close": 60.88, "volume": 919749.0}, {"date": "2020-09-14", "close": 62.97, "volume": 647396.0}, {"date": "2020-09-15", "close": 60.87, "volume": 689439.0}, {"date": "2020-09-16", "close": 62.05, "volume": 1141516.0}, {"date": "2020-09-17", "close": 61.26, "volume": 655619.0}, {"date": "2020-09-18", "close": 59.92, "volume": 1155050.0}, {"date": "2020-09-21", "close": 58.4, "volume": 846332.0}, {"date": "2020-09-22", "close": 61.51, "volume": 1137007.0}, {"date": "2020-09-23", "close": 58.59, "volume": 1162449.0}, {"date": "2020-09-24", "close": 58.56, "volume": 868820.0}, {"date": "2020-09-25", "close": 58.81, "volume": 708528.0}, {"date": "2020-09-28", "close": 59.35, "volume": 720213.0}, {"date": "2020-09-29", "close": 58.57, "volume": 670902.0}, {"date": "2020-09-30", "close": 58.91, "volume": 1205601.0}, {"date": "2020-10-01", "close": 60.29, "volume": 700906.0}, {"date": "2020-10-02", "close": 62.13, "volume": 769703.0}, {"date": "2020-10-05", "close": 64.36, "volume": 549901.0}, {"date": "2020-10-06", "close": 62.87, "volume": 807538.0}, {"date": "2020-10-07", "close": 64.7, "volume": 508010.0}, {"date": "2020-10-08", "close": 63.38, "volume": 662291.0}, {"date": "2020-10-09", "close": 62.87, "volume": 625799.0}, {"date": "2020-10-12", "close": 61.6, "volume": 540483.0}, {"date": "2020-10-13", "close": 63.64, "volume": 477976.0}, {"date": "2020-10-14", "close": 63.45, "volume": 555171.0}, {"date": "2020-10-15", "close": 64.69, "volume": 481693.0}, {"date": "2020-10-16", "close": 63.84, "volume": 859670.0}, {"date": "2020-10-19", "close": 62.77, "volume": 791803.0}, {"date": "2020-10-20", "close": 65.12, "volume": 655964.0}, {"date": "2020-10-21", "close": 62.11, "volume": 1061799.0}, {"date": "2020-10-22", "close": 62.52, "volume": 570561.0}, {"date": "2020-10-23", "close": 62.62, "volume": 708168.0}, {"date": "2020-10-26", "close": 61.82, "volume": 698952.0}, {"date": "2020-10-27", "close": 63.22, "volume": 730580.0}, {"date": "2020-10-28", "close": 64.43, "volume": 1219968.0}, {"date": "2020-10-29", "close": 63.62, "volume": 1798074.0}, {"date": "2020-10-30", "close": 63.71, "volume": 1168804.0}, {"date": "2020-11-02", "close": 64.35, "volume": 1073354.0}, {"date": "2020-11-03", "close": 68.11, "volume": 1434585.0}, {"date": "2020-11-04", "close": 68.19, "volume": 799479.0}, {"date": "2020-11-05", "close": 70.46, "volume": 1005811.0}, {"date": "2020-11-06", "close": 69.37, "volume": 937181.0}, {"date": "2020-11-09", "close": 64.18, "volume": 2044492.0}, {"date": "2020-11-10", "close": 68.66, "volume": 1218226.0}, {"date": "2020-11-11", "close": 70.51, "volume": 938657.0}, {"date": "2020-11-12", "close": 69.23, "volume": 715192.0}, {"date": "2020-11-13", "close": 70.47, "volume": 587859.0}, {"date": "2020-11-16", "close": 71.27, "volume": 718463.0}, {"date": "2020-11-17", "close": 72.43, "volume": 595007.0}, {"date": "2020-11-18", "close": 70.86, "volume": 538946.0}, {"date": "2020-11-19", "close": 72.26, "volume": 437415.0}, {"date": "2020-11-20", "close": 74.04, "volume": 936584.0}, {"date": "2020-11-23", "close": 77.24, "volume": 829330.0}, {"date": "2020-11-24", "close": 76.43, "volume": 657588.0}, {"date": "2020-11-25", "close": 76.07, "volume": 671148.0}, {"date": "2020-11-27", "close": 76.2, "volume": 257853.0}, {"date": "2020-11-30", "close": 74.64, "volume": 898632.0}, {"date": "2020-12-01", "close": 75.75, "volume": 676705.0}, {"date": "2020-12-02", "close": 74.13, "volume": 657489.0}, {"date": "2020-12-03", "close": 75.24, "volume": 724541.0}, {"date": "2020-12-04", "close": 75.21, "volume": 843086.0}, {"date": "2020-12-07", "close": 74.51, "volume": 738206.0}, {"date": "2020-12-08", "close": 75.54, "volume": 539283.0}, {"date": "2020-12-09", "close": 74.53, "volume": 500440.0}, {"date": "2020-12-10", "close": 74.52, "volume": 386194.0}, {"date": "2020-12-11", "close": 73.76, "volume": 624157.0}, {"date": "2020-12-14", "close": 73.76, "volume": 536791.0}, {"date": "2020-12-15", "close": 76.7, "volume": 713153.0}, {"date": "2020-12-16", "close": 76.33, "volume": 575471.0}, {"date": "2020-12-17", "close": 78.58, "volume": 939491.0}, {"date": "2020-12-18", "close": 81.39, "volume": 1947679.0}, {"date": "2020-12-21", "close": 81.36, "volume": 851991.0}, {"date": "2020-12-22", "close": 82.59, "volume": 834152.0}, {"date": "2020-12-23", "close": 81.95, "volume": 571468.0}, {"date": "2020-12-24", "close": 81.49, "volume": 381994.0}, {"date": "2020-12-28", "close": 80.36, "volume": 732769.0}, {"date": "2020-12-29", "close": 78.06, "volume": 679017.0}, {"date": "2020-12-30", "close": 78.25, "volume": 268482.0}, {"date": "2020-12-31", "close": 76.24, "volume": 623188.0}, {"date": "2021-01-04", "close": 76.52, "volume": 754771.0}, {"date": "2021-01-05", "close": 78.68, "volume": 524496.0}, {"date": "2021-01-06", "close": 81.84, "volume": 767872.0}, {"date": "2021-01-07", "close": 83.71, "volume": 650372.0}, {"date": "2021-01-08", "close": 81.47, "volume": 576235.0}, {"date": "2021-01-11", "close": 84.78, "volume": 503832.0}, {"date": "2021-01-12", "close": 88.37, "volume": 736548.0}, {"date": "2021-01-13", "close": 86.69, "volume": 377550.0}, {"date": "2021-01-14", "close": 89.05, "volume": 646351.0}, {"date": "2021-01-15", "close": 87.95, "volume": 527934.0}, {"date": "2021-01-19", "close": 88.6, "volume": 571298.0}, {"date": "2021-01-20", "close": 90.88, "volume": 762817.0}, {"date": "2021-01-21", "close": 90.46, "volume": 794743.0}, {"date": "2021-01-22", "close": 89.93, "volume": 638496.0}, {"date": "2021-01-25", "close": 89.9, "volume": 1178302.0}, {"date": "2021-01-26", "close": 92.7, "volume": 1066580.0}, {"date": "2021-01-27", "close": 91.45, "volume": 1657573.0}, {"date": "2021-01-28", "close": 87.5, "volume": 2065427.0}, {"date": "2021-01-29", "close": 86.46, "volume": 819661.0}, {"date": "2021-02-01", "close": 86.9, "volume": 686501.0}, {"date": "2021-02-02", "close": 86.81, "volume": 943895.0}, {"date": "2021-02-03", "close": 87.65, "volume": 387333.0}, {"date": "2021-02-04", "close": 88.93, "volume": 393197.0}, {"date": "2021-02-05", "close": 89.65, "volume": 678815.0}, {"date": "2021-02-08", "close": 91.91, "volume": 825629.0}, {"date": "2021-02-09", "close": 91.66, "volume": 628074.0}, {"date": "2021-02-10", "close": 90.56, "volume": 766545.0}, {"date": "2021-02-11", "close": 90.71, "volume": 723914.0}, {"date": "2021-02-12", "close": 91.62, "volume": 529406.0}, {"date": "2021-02-16", "close": 92.25, "volume": 499384.0}, {"date": "2021-02-17", "close": 90.51, "volume": 475152.0}, {"date": "2021-02-18", "close": 89.1, "volume": 405299.0}, {"date": "2021-02-19", "close": 91.33, "volume": 475614.0}, {"date": "2021-02-22", "close": 89.57, "volume": 661755.0}, {"date": "2021-02-23", "close": 90.6, "volume": 720957.0}, {"date": "2021-02-24", "close": 94.99, "volume": 649758.0}, {"date": "2021-02-25", "close": 89.77, "volume": 977459.0}, {"date": "2021-02-26", "close": 88.37, "volume": 806100.0}, {"date": "2021-03-01", "close": 92.62, "volume": 794966.0}, {"date": "2021-03-02", "close": 90.42, "volume": 642615.0}, {"date": "2021-03-03", "close": 90.94, "volume": 496316.0}, {"date": "2021-03-04", "close": 88.76, "volume": 715618.0}, {"date": "2021-03-05", "close": 93.1, "volume": 585341.0}, {"date": "2021-03-08", "close": 95.74, "volume": 835681.0}, {"date": "2021-03-09", "close": 95.95, "volume": 700079.0}, {"date": "2021-03-10", "close": 98.92, "volume": 770804.0}, {"date": "2021-03-11", "close": 104.1, "volume": 948896.0}, {"date": "2021-03-12", "close": 103.59, "volume": 423192.0}, {"date": "2021-03-15", "close": 107.24, "volume": 813115.0}, {"date": "2021-03-16", "close": 103.42, "volume": 593400.0}, {"date": "2021-03-17", "close": 103.16, "volume": 718999.0}, {"date": "2021-03-18", "close": 99.95, "volume": 523378.0}, {"date": "2021-03-19", "close": 99.39, "volume": 1567300.0}, {"date": "2021-03-22", "close": 99.07, "volume": 705696.0}, {"date": "2021-03-23", "close": 94.01, "volume": 691153.0}, {"date": "2021-03-24", "close": 90.71, "volume": 848173.0}, {"date": "2021-03-25", "close": 95.15, "volume": 647583.0}, {"date": "2021-03-26", "close": 97.12, "volume": 703006.0}, {"date": "2021-03-29", "close": 94.18, "volume": 466023.0}, {"date": "2021-03-30", "close": 97.23, "volume": 879747.0}, {"date": "2021-03-31", "close": 95.37, "volume": 614519.0}, {"date": "2021-04-01", "close": 96.91, "volume": 412783.0}, {"date": "2021-04-05", "close": 96.92, "volume": 461777.0}, {"date": "2021-04-06", "close": 97.15, "volume": 452155.0}, {"date": "2021-04-07", "close": 97.35, "volume": 721589.0}, {"date": "2021-04-08", "close": 98.67, "volume": 620206.0}, {"date": "2021-04-09", "close": 99.42, "volume": 507137.0}, {"date": "2021-04-12", "close": 102.32, "volume": 741847.0}, {"date": "2021-04-13", "close": 103.5, "volume": 750697.0}, {"date": "2021-04-14", "close": 102.51, "volume": 500956.0}, {"date": "2021-04-15", "close": 102.67, "volume": 427617.0}, {"date": "2021-04-16", "close": 105.07, "volume": 454545.0}, {"date": "2021-04-19", "close": 104.97, "volume": 566256.0}, {"date": "2021-04-20", "close": 102.12, "volume": 454634.0}, {"date": "2021-04-21", "close": 103.07, "volume": 408147.0}, {"date": "2021-04-22", "close": 102.91, "volume": 533656.0}, {"date": "2021-04-23", "close": 104.52, "volume": 648560.0}, {"date": "2021-04-26", "close": 106.22, "volume": 913501.0}, {"date": "2021-04-27", "close": 107.09, "volume": 697511.0}, {"date": "2021-04-28", "close": 105.45, "volume": 554371.0}, {"date": "2021-04-29", "close": 105.65, "volume": 1127423.0}, {"date": "2021-04-30", "close": 107.13, "volume": 943378.0}, {"date": "2021-05-03", "close": 110.86, "volume": 788507.0}, {"date": "2021-05-04", "close": 112.2, "volume": 656617.0}, {"date": "2021-05-05", "close": 112.52, "volume": 371569.0}, {"date": "2021-05-06", "close": 115.19, "volume": 617049.0}, {"date": "2021-05-07", "close": 115.91, "volume": 589157.0}, {"date": "2021-05-10", "close": 114.82, "volume": 900251.0}, {"date": "2021-05-11", "close": 111.63, "volume": 753722.0}, {"date": "2021-05-12", "close": 106.1, "volume": 936440.0}, {"date": "2021-05-13", "close": 109.69, "volume": 756285.0}, {"date": "2021-05-14", "close": 108.84, "volume": 563921.0}, {"date": "2021-05-17", "close": 106.04, "volume": 579417.0}, {"date": "2021-05-18", "close": 104.64, "volume": 389040.0}, {"date": "2021-05-19", "close": 102.69, "volume": 1104336.0}, {"date": "2021-05-20", "close": 101.11, "volume": 759262.0}, {"date": "2021-05-21", "close": 99.34, "volume": 633104.0}, {"date": "2021-05-24", "close": 98.67, "volume": 900515.0}, {"date": "2021-05-25", "close": 98.72, "volume": 671827.0}, {"date": "2021-05-26", "close": 101.13, "volume": 616799.0}, {"date": "2021-05-27", "close": 102.1, "volume": 626715.0}, {"date": "2021-05-28", "close": 102.23, "volume": 433978.0}, {"date": "2021-06-01", "close": 103.84, "volume": 659307.0}, {"date": "2021-06-02", "close": 99.08, "volume": 1159871.0}, {"date": "2021-06-03", "close": 97.14, "volume": 778144.0}, {"date": "2021-06-04", "close": 97.17, "volume": 713689.0}, {"date": "2021-06-07", "close": 95.57, "volume": 1039725.0}, {"date": "2021-06-08", "close": 96.78, "volume": 877146.0}, {"date": "2021-06-09", "close": 95.53, "volume": 749498.0}, {"date": "2021-06-10", "close": 93.92, "volume": 830577.0}, {"date": "2021-06-11", "close": 96.68, "volume": 650719.0}, {"date": "2021-06-14", "close": 95.61, "volume": 890008.0}, {"date": "2021-06-15", "close": 96.05, "volume": 361887.0}, {"date": "2021-06-16", "close": 94.42, "volume": 551328.0}, {"date": "2021-06-17", "close": 92.69, "volume": 805124.0}, {"date": "2021-06-18", "close": 93.82, "volume": 1219061.0}, {"date": "2021-06-21", "close": 95.62, "volume": 840643.0}, {"date": "2021-06-22", "close": 96.79, "volume": 431520.0}, {"date": "2021-06-23", "close": 96.32, "volume": 498068.0}, {"date": "2021-06-24", "close": 97.61, "volume": 758179.0}, {"date": "2021-06-25", "close": 99.01, "volume": 1319127.0}, {"date": "2021-06-28", "close": 96.77, "volume": 609918.0}, {"date": "2021-06-29", "close": 98.52, "volume": 544730.0}, {"date": "2021-06-30", "close": 99.62, "volume": 598095.0}, {"date": "2021-07-01", "close": 100.1, "volume": 708406.0}, {"date": "2021-07-02", "close": 98.65, "volume": 290521.0}, {"date": "2021-07-06", "close": 98.19, "volume": 525699.0}, {"date": "2021-07-07", "close": 97.53, "volume": 492835.0}, {"date": "2021-07-08", "close": 95.15, "volume": 598361.0}, {"date": "2021-07-09", "close": 98.74, "volume": 593023.0}, {"date": "2021-07-12", "close": 99.69, "volume": 512143.0}, {"date": "2021-07-13", "close": 97.81, "volume": 353705.0}, {"date": "2021-07-14", "close": 97.3, "volume": 419021.0}, {"date": "2021-07-15", "close": 96.59, "volume": 430926.0}, {"date": "2021-07-16", "close": 94.79, "volume": 417226.0}, {"date": "2021-07-19", "close": 94.22, "volume": 495116.0}, {"date": "2021-07-20", "close": 98.76, "volume": 529038.0}, {"date": "2021-07-21", "close": 99.41, "volume": 312835.0}, {"date": "2021-07-22", "close": 98.73, "volume": 345348.0}, {"date": "2021-07-23", "close": 99.96, "volume": 330245.0}, {"date": "2021-07-26", "close": 100.38, "volume": 531007.0}, {"date": "2021-07-27", "close": 97.53, "volume": 671478.0}, {"date": "2021-07-28", "close": 97.43, "volume": 667153.0}, {"date": "2021-07-29", "close": 100.97, "volume": 582249.0}, {"date": "2021-07-30", "close": 104.4, "volume": 816972.0}, {"date": "2021-08-02", "close": 103.34, "volume": 526143.0}, {"date": "2021-08-03", "close": 104.78, "volume": 374782.0}, {"date": "2021-08-04", "close": 103.36, "volume": 477228.0}, {"date": "2021-08-05", "close": 104.37, "volume": 489069.0}, {"date": "2021-08-06", "close": 104.19, "volume": 250833.0}, {"date": "2021-08-09", "close": 103.16, "volume": 278562.0}, {"date": "2021-08-10", "close": 104.61, "volume": 280607.0}, {"date": "2021-08-11", "close": 106.73, "volume": 504908.0}, {"date": "2021-08-12", "close": 106.45, "volume": 320244.0}, {"date": "2021-08-13", "close": 105.63, "volume": 230698.0}, {"date": "2021-08-16", "close": 105.31, "volume": 207528.0}, {"date": "2021-08-17", "close": 102.37, "volume": 357151.0}, {"date": "2021-08-18", "close": 100.8, "volume": 220822.0}, {"date": "2021-08-19", "close": 98.32, "volume": 420764.0}, {"date": "2021-08-20", "close": 99.88, "volume": 289908.0}, {"date": "2021-08-23", "close": 101.11, "volume": 322669.0}, {"date": "2021-08-24", "close": 103.55, "volume": 427169.0}, {"date": "2021-08-25", "close": 104.72, "volume": 442255.0}, {"date": "2021-08-26", "close": 102.14, "volume": 296934.0}, {"date": "2021-08-27", "close": 102.84, "volume": 466489.0}, {"date": "2021-08-30", "close": 101.86, "volume": 321061.0}, {"date": "2021-08-31", "close": 96.87, "volume": 882736.0}, {"date": "2021-09-01", "close": 98.94, "volume": 406397.0}, {"date": "2021-09-02", "close": 98.76, "volume": 475140.0}, {"date": "2021-09-03", "close": 97.82, "volume": 372072.0}, {"date": "2021-09-07", "close": 95.86, "volume": 435455.0}, {"date": "2021-09-08", "close": 94.57, "volume": 746165.0}, {"date": "2021-09-09", "close": 96.61, "volume": 434184.0}, {"date": "2021-09-10", "close": 97.1, "volume": 489082.0}, {"date": "2021-09-13", "close": 97.93, "volume": 411239.0}, {"date": "2021-09-14", "close": 97.01, "volume": 300502.0}, {"date": "2021-09-15", "close": 97.82, "volume": 326899.0}, {"date": "2021-09-16", "close": 97.39, "volume": 298756.0}, {"date": "2021-09-17", "close": 97.43, "volume": 966337.0}, {"date": "2021-09-20", "close": 94.85, "volume": 472853.0}, {"date": "2021-09-21", "close": 93.01, "volume": 570970.0}, {"date": "2021-09-22", "close": 96.71, "volume": 596521.0}, {"date": "2021-09-23", "close": 98.12, "volume": 575925.0}, {"date": "2021-09-24", "close": 97.77, "volume": 579444.0}, {"date": "2021-09-27", "close": 98.67, "volume": 581290.0}, {"date": "2021-09-28", "close": 97.96, "volume": 629500.0}, {"date": "2021-09-29", "close": 98.96, "volume": 721628.0}, {"date": "2021-09-30", "close": 95.27, "volume": 495804.0}, {"date": "2021-10-01", "close": 97.36, "volume": 558085.0}, {"date": "2021-10-04", "close": 98.49, "volume": 678914.0}, {"date": "2021-10-05", "close": 98.99, "volume": 647508.0}, {"date": "2021-10-06", "close": 96.91, "volume": 530399.0}, {"date": "2021-10-07", "close": 99.8, "volume": 540865.0}, {"date": "2021-10-08", "close": 99.4, "volume": 218511.0}, {"date": "2021-10-11", "close": 99.53, "volume": 288857.0}, {"date": "2021-10-12", "close": 99.42, "volume": 272437.0}, {"date": "2021-10-13", "close": 98.71, "volume": 344910.0}, {"date": "2021-10-14", "close": 99.93, "volume": 431056.0}, {"date": "2021-10-15", "close": 100.38, "volume": 304951.0}, {"date": "2021-10-18", "close": 102.16, "volume": 321615.0}, {"date": "2021-10-19", "close": 100.65, "volume": 234833.0}, {"date": "2021-10-20", "close": 97.72, "volume": 578703.0}, {"date": "2021-10-21", "close": 97.12, "volume": 400646.0}, {"date": "2021-10-22", "close": 94.97, "volume": 918574.0}, {"date": "2021-10-25", "close": 95.0, "volume": 756699.0}, {"date": "2021-10-26", "close": 91.27, "volume": 1067937.0}, {"date": "2021-10-27", "close": 90.42, "volume": 1005391.0}, {"date": "2021-10-28", "close": 93.8, "volume": 1248241.0}, {"date": "2021-10-29", "close": 93.09, "volume": 1093727.0}, {"date": "2021-11-01", "close": 97.66, "volume": 706858.0}, {"date": "2021-11-02", "close": 97.02, "volume": 573752.0}, {"date": "2021-11-03", "close": 98.4, "volume": 590798.0}, {"date": "2021-11-04", "close": 99.3, "volume": 573955.0}, {"date": "2021-11-05", "close": 100.19, "volume": 514992.0}, {"date": "2021-11-08", "close": 101.17, "volume": 596505.0}, {"date": "2021-11-09", "close": 99.22, "volume": 425448.0}, {"date": "2021-11-10", "close": 99.2, "volume": 340293.0}, {"date": "2021-11-11", "close": 100.16, "volume": 634630.0}, {"date": "2021-11-12", "close": 101.63, "volume": 534714.0}, {"date": "2021-11-15", "close": 102.98, "volume": 456015.0}, {"date": "2021-11-16", "close": 101.85, "volume": 371305.0}, {"date": "2021-11-17", "close": 101.04, "volume": 460217.0}, {"date": "2021-11-18", "close": 101.26, "volume": 362351.0}, {"date": "2021-11-19", "close": 100.1, "volume": 368256.0}, {"date": "2021-11-22", "close": 101.37, "volume": 574819.0}, {"date": "2021-11-23", "close": 100.08, "volume": 579262.0}, {"date": "2021-11-24", "close": 101.58, "volume": 243334.0}, {"date": "2021-11-26", "close": 99.74, "volume": 299689.0}, {"date": "2021-11-29", "close": 96.25, "volume": 451568.0}, {"date": "2021-11-30", "close": 93.91, "volume": 621767.0}, {"date": "2021-12-01", "close": 93.07, "volume": 449514.0}, {"date": "2021-12-02", "close": 96.09, "volume": 401053.0}, {"date": "2021-12-03", "close": 94.0, "volume": 585616.0}, {"date": "2021-12-06", "close": 96.34, "volume": 756100.0}, {"date": "2021-12-07", "close": 97.08, "volume": 403167.0}, {"date": "2021-12-08", "close": 98.32, "volume": 522561.0}, {"date": "2021-12-09", "close": 96.47, "volume": 410153.0}, {"date": "2021-12-10", "close": 95.95, "volume": 369799.0}, {"date": "2021-12-13", "close": 95.93, "volume": 503364.0}, {"date": "2021-12-14", "close": 96.73, "volume": 693967.0}, {"date": "2021-12-15", "close": 98.21, "volume": 723006.0}, {"date": "2021-12-16", "close": 97.89, "volume": 605374.0}, {"date": "2021-12-17", "close": 94.11, "volume": 1464439.0}, {"date": "2021-12-20", "close": 92.22, "volume": 487611.0}, {"date": "2021-12-21", "close": 94.47, "volume": 640466.0}, {"date": "2021-12-22", "close": 95.87, "volume": 489176.0}, {"date": "2021-12-23", "close": 96.87, "volume": 319501.0}, {"date": "2021-12-27", "close": 97.55, "volume": 321834.0}, {"date": "2021-12-28", "close": 98.27, "volume": 499157.0}, {"date": "2021-12-29", "close": 99.67, "volume": 215856.0}, {"date": "2021-12-30", "close": 99.38, "volume": 547028.0}, {"date": "2021-12-31", "close": 100.73, "volume": 350672.0}, {"date": "2022-01-03", "close": 100.37, "volume": 521231.0}, {"date": "2022-01-04", "close": 101.44, "volume": 767874.0}, {"date": "2022-01-05", "close": 100.29, "volume": 601393.0}, {"date": "2022-01-06", "close": 102.08, "volume": 602184.0}, {"date": "2022-01-07", "close": 100.22, "volume": 368498.0}, {"date": "2022-01-10", "close": 98.98, "volume": 487570.0}, {"date": "2022-01-11", "close": 99.12, "volume": 282016.0}, {"date": "2022-01-12", "close": 97.96, "volume": 478093.0}, {"date": "2022-01-13", "close": 100.27, "volume": 568858.0}, {"date": "2022-01-14", "close": 99.13, "volume": 486183.0}, {"date": "2022-01-18", "close": 93.95, "volume": 739601.0}, {"date": "2022-01-19", "close": 91.84, "volume": 910922.0}, {"date": "2022-01-20", "close": 87.38, "volume": 1384305.0}, {"date": "2022-01-21", "close": 84.08, "volume": 2711266.0}, {"date": "2022-01-24", "close": 88.37, "volume": 1633885.0}, {"date": "2022-01-25", "close": 87.4, "volume": 812023.0}, {"date": "2022-01-26", "close": 87.07, "volume": 884912.0}, {"date": "2022-01-27", "close": 88.28, "volume": 1845790.0}, {"date": "2022-01-28", "close": 90.28, "volume": 1111923.0}, {"date": "2022-01-31", "close": 90.79, "volume": 775617.0}, {"date": "2022-02-01", "close": 91.96, "volume": 779341.0}, {"date": "2022-02-02", "close": 92.99, "volume": 699850.0}, {"date": "2022-02-03", "close": 90.99, "volume": 650097.0}, {"date": "2022-02-04", "close": 90.21, "volume": 578281.0}, {"date": "2022-02-07", "close": 91.15, "volume": 447944.0}, {"date": "2022-02-08", "close": 94.25, "volume": 487904.0}, {"date": "2022-02-09", "close": 96.27, "volume": 598065.0}, {"date": "2022-02-10", "close": 94.63, "volume": 594900.0}, {"date": "2022-02-11", "close": 95.5, "volume": 712567.0}, {"date": "2022-02-14", "close": 94.88, "volume": 727184.0}, {"date": "2022-02-15", "close": 97.6, "volume": 544822.0}, {"date": "2022-02-16", "close": 97.92, "volume": 557802.0}, {"date": "2022-02-17", "close": 95.89, "volume": 623881.0}, {"date": "2022-02-18", "close": 95.32, "volume": 588104.0}, {"date": "2022-02-22", "close": 94.98, "volume": 1035369.0}, {"date": "2022-02-23", "close": 92.39, "volume": 784964.0}, {"date": "2022-02-24", "close": 91.7, "volume": 1023209.0}, {"date": "2022-02-25", "close": 93.57, "volume": 621230.0}, {"date": "2022-02-28", "close": 95.52, "volume": 446504.0}, {"date": "2022-03-01", "close": 94.05, "volume": 776234.0}, {"date": "2022-03-02", "close": 96.97, "volume": 704082.0}, {"date": "2022-03-03", "close": 97.07, "volume": 534419.0}, {"date": "2022-03-04", "close": 90.39, "volume": 719360.0}, {"date": "2022-03-07", "close": 84.29, "volume": 1707601.0}, {"date": "2022-03-08", "close": 86.87, "volume": 1350810.0}, {"date": "2022-03-09", "close": 93.11, "volume": 972132.0}, {"date": "2022-03-10", "close": 91.36, "volume": 745908.0}, {"date": "2022-03-11", "close": 89.67, "volume": 655566.0}, {"date": "2022-03-14", "close": 85.7, "volume": 1763770.0}, {"date": "2022-03-15", "close": 88.01, "volume": 871777.0}, {"date": "2022-03-16", "close": 90.39, "volume": 1198686.0}, {"date": "2022-03-17", "close": 90.02, "volume": 647847.0}, {"date": "2022-03-18", "close": 93.25, "volume": 4309999.0}, {"date": "2022-03-21", "close": 90.85, "volume": 945390.0}, {"date": "2022-03-22", "close": 91.15, "volume": 965949.0}, {"date": "2022-03-23", "close": 84.38, "volume": 1296498.0}, {"date": "2022-03-24", "close": 82.45, "volume": 1714589.0}, {"date": "2022-03-25", "close": 83.38, "volume": 1201420.0}, {"date": "2022-03-28", "close": 84.57, "volume": 683928.0}, {"date": "2022-03-29", "close": 88.14, "volume": 980834.0}, {"date": "2022-03-30", "close": 84.43, "volume": 573384.0}, {"date": "2022-03-31", "close": 80.89, "volume": 945401.0}, {"date": "2022-04-01", "close": 80.28, "volume": 1095622.0}, {"date": "2022-04-04", "close": 80.5, "volume": 1056488.0}, {"date": "2022-04-05", "close": 75.35, "volume": 2104105.0}, {"date": "2022-04-06", "close": 73.56, "volume": 1795448.0}, {"date": "2022-04-07", "close": 74.79, "volume": 1525963.0}, {"date": "2022-04-08", "close": 75.53, "volume": 821211.0}, {"date": "2022-04-11", "close": 74.61, "volume": 858598.0}, {"date": "2022-04-12", "close": 74.95, "volume": 638167.0}, {"date": "2022-04-13", "close": 76.27, "volume": 534001.0}, {"date": "2022-04-14", "close": 75.71, "volume": 724626.0}, {"date": "2022-04-18", "close": 75.42, "volume": 474843.0}, {"date": "2022-04-19", "close": 78.37, "volume": 889179.0}, {"date": "2022-04-20", "close": 79.35, "volume": 874764.0}, {"date": "2022-04-21", "close": 77.9, "volume": 830146.0}, {"date": "2022-04-22", "close": 76.13, "volume": 680922.0}, {"date": "2022-04-25", "close": 78.28, "volume": 886760.0}, {"date": "2022-04-26", "close": 74.48, "volume": 1002798.0}, {"date": "2022-04-27", "close": 74.53, "volume": 855066.0}, {"date": "2022-04-28", "close": 76.36, "volume": 1131913.0}, {"date": "2022-04-29", "close": 75.61, "volume": 1162263.0}, {"date": "2022-05-02", "close": 77.22, "volume": 979986.0}, {"date": "2022-05-03", "close": 79.99, "volume": 961270.0}, {"date": "2022-05-04", "close": 83.04, "volume": 1052648.0}, {"date": "2022-05-05", "close": 79.78, "volume": 1252444.0}, {"date": "2022-05-06", "close": 79.59, "volume": 1056617.0}, {"date": "2022-05-09", "close": 78.76, "volume": 907977.0}, {"date": "2022-05-10", "close": 79.15, "volume": 1054893.0}, {"date": "2022-05-11", "close": 74.94, "volume": 897071.0}, {"date": "2022-05-12", "close": 77.33, "volume": 776751.0}, {"date": "2022-05-13", "close": 79.66, "volume": 567740.0}, {"date": "2022-05-16", "close": 77.3, "volume": 518217.0}, {"date": "2022-05-17", "close": 79.38, "volume": 484237.0}, {"date": "2022-05-18", "close": 73.03, "volume": 1110380.0}, {"date": "2022-05-19", "close": 70.62, "volume": 1100181.0}, {"date": "2022-05-20", "close": 71.15, "volume": 861090.0}, {"date": "2022-05-23", "close": 70.33, "volume": 1056504.0}, {"date": "2022-05-24", "close": 67.95, "volume": 850557.0}, {"date": "2022-05-25", "close": 71.81, "volume": 1035859.0}, {"date": "2022-05-26", "close": 74.58, "volume": 784749.0}, {"date": "2022-05-27", "close": 75.63, "volume": 444226.0}, {"date": "2022-05-31", "close": 75.23, "volume": 778539.0}, {"date": "2022-06-01", "close": 73.41, "volume": 811845.0}, {"date": "2022-06-02", "close": 74.46, "volume": 1147435.0}, {"date": "2022-06-03", "close": 71.94, "volume": 754425.0}, {"date": "2022-06-06", "close": 73.9, "volume": 784696.0}, {"date": "2022-06-07", "close": 73.04, "volume": 700489.0}, {"date": "2022-06-08", "close": 72.52, "volume": 468561.0}, {"date": "2022-06-09", "close": 71.86, "volume": 608127.0}, {"date": "2022-06-10", "close": 68.23, "volume": 1118353.0}, {"date": "2022-06-13", "close": 65.64, "volume": 931423.0}, {"date": "2022-06-14", "close": 66.7, "volume": 745926.0}, {"date": "2022-06-15", "close": 66.44, "volume": 582022.0}, {"date": "2022-06-16", "close": 62.83, "volume": 918708.0}, {"date": "2022-06-17", "close": 63.9, "volume": 1182778.0}, {"date": "2022-06-21", "close": 64.57, "volume": 660410.0}, {"date": "2022-06-22", "close": 64.48, "volume": 873969.0}, {"date": "2022-06-23", "close": 66.07, "volume": 537854.0}, {"date": "2022-06-24", "close": 67.54, "volume": 919130.0}, {"date": "2022-06-27", "close": 68.86, "volume": 681360.0}, {"date": "2022-06-28", "close": 66.67, "volume": 547965.0}, {"date": "2022-06-29", "close": 65.85, "volume": 385477.0}, {"date": "2022-06-30", "close": 65.38, "volume": 484375.0}, {"date": "2022-07-01", "close": 66.46, "volume": 522677.0}, {"date": "2022-07-05", "close": 68.69, "volume": 528717.0}, {"date": "2022-07-06", "close": 67.74, "volume": 639642.0}, {"date": "2022-07-07", "close": 70.0, "volume": 568824.0}, {"date": "2022-07-08", "close": 69.93, "volume": 417959.0}, {"date": "2022-07-11", "close": 69.11, "volume": 630919.0}, {"date": "2022-07-12", "close": 70.73, "volume": 541745.0}, {"date": "2022-07-13", "close": 71.46, "volume": 583589.0}, {"date": "2022-07-14", "close": 69.66, "volume": 674609.0}, {"date": "2022-07-15", "close": 71.36, "volume": 344374.0}, {"date": "2022-07-18", "close": 70.99, "volume": 425661.0}, {"date": "2022-07-19", "close": 74.05, "volume": 751531.0}, {"date": "2022-07-20", "close": 74.97, "volume": 450682.0}, {"date": "2022-07-21", "close": 76.75, "volume": 531617.0}, {"date": "2022-07-22", "close": 76.99, "volume": 808755.0}, {"date": "2022-07-25", "close": 76.64, "volume": 515366.0}, {"date": "2022-07-26", "close": 74.78, "volume": 759115.0}, {"date": "2022-07-27", "close": 76.95, "volume": 811068.0}, {"date": "2022-07-28", "close": 77.1, "volume": 958182.0}, {"date": "2022-07-29", "close": 80.12, "volume": 1372436.0}, {"date": "2022-08-01", "close": 80.18, "volume": 699048.0}, {"date": "2022-08-02", "close": 75.9, "volume": 691292.0}, {"date": "2022-08-03", "close": 77.97, "volume": 464047.0}, {"date": "2022-08-04", "close": 78.14, "volume": 482827.0}, {"date": "2022-08-05", "close": 78.48, "volume": 504892.0}, {"date": "2022-08-08", "close": 79.98, "volume": 606091.0}, {"date": "2022-08-09", "close": 80.04, "volume": 698854.0}, {"date": "2022-08-10", "close": 81.78, "volume": 595450.0}, {"date": "2022-08-11", "close": 83.89, "volume": 977676.0}, {"date": "2022-08-12", "close": 84.64, "volume": 838160.0}, {"date": "2022-08-15", "close": 85.34, "volume": 612779.0}, {"date": "2022-08-16", "close": 86.39, "volume": 716273.0}, {"date": "2022-08-17", "close": 85.04, "volume": 475268.0}, {"date": "2022-08-18", "close": 85.38, "volume": 334609.0}, {"date": "2022-08-19", "close": 83.61, "volume": 546644.0}, {"date": "2022-08-22", "close": 80.48, "volume": 478871.0}, {"date": "2022-08-23", "close": 80.85, "volume": 339232.0}, {"date": "2022-08-24", "close": 80.35, "volume": 609477.0}, {"date": "2022-08-25", "close": 82.1, "volume": 393772.0}, {"date": "2022-08-26", "close": 77.93, "volume": 560732.0}, {"date": "2022-08-29", "close": 77.22, "volume": 311886.0}, {"date": "2022-08-30", "close": 76.39, "volume": 450683.0}, {"date": "2022-08-31", "close": 74.71, "volume": 516099.0}, {"date": "2022-09-01", "close": 73.92, "volume": 555403.0}, {"date": "2022-09-02", "close": 73.62, "volume": 492363.0}, {"date": "2022-09-06", "close": 71.83, "volume": 723661.0}, {"date": "2022-09-07", "close": 73.84, "volume": 568042.0}, {"date": "2022-09-08", "close": 72.68, "volume": 1249765.0}, {"date": "2022-09-09", "close": 74.41, "volume": 583801.0}, {"date": "2022-09-12", "close": 75.48, "volume": 706409.0}, {"date": "2022-09-13", "close": 71.14, "volume": 647070.0}, {"date": "2022-09-14", "close": 72.09, "volume": 878596.0}, {"date": "2022-09-15", "close": 72.92, "volume": 823434.0}, {"date": "2022-09-16", "close": 72.59, "volume": 1636822.0}, {"date": "2022-09-19", "close": 74.35, "volume": 591126.0}, {"date": "2022-09-20", "close": 72.21, "volume": 530398.0}, {"date": "2022-09-21", "close": 71.42, "volume": 532916.0}, {"date": "2022-09-22", "close": 68.08, "volume": 1066346.0}, {"date": "2022-09-23", "close": 66.92, "volume": 905970.0}, {"date": "2022-09-26", "close": 66.2, "volume": 499688.0}, {"date": "2022-09-27", "close": 67.27, "volume": 494872.0}, {"date": "2022-09-28", "close": 68.51, "volume": 762835.0}, {"date": "2022-09-29", "close": 66.31, "volume": 582987.0}, {"date": "2022-09-30", "close": 65.45, "volume": 749744.0}, {"date": "2022-10-03", "close": 66.46, "volume": 752868.0}, {"date": "2022-10-04", "close": 70.21, "volume": 718123.0}, {"date": "2022-10-05", "close": 69.18, "volume": 942872.0}, {"date": "2022-10-06", "close": 70.07, "volume": 764914.0}, {"date": "2022-10-07", "close": 67.94, "volume": 574137.0}, {"date": "2022-10-10", "close": 67.72, "volume": 385950.0}, {"date": "2022-10-11", "close": 68.55, "volume": 699395.0}, {"date": "2022-10-12", "close": 68.92, "volume": 440425.0}, {"date": "2022-10-13", "close": 70.24, "volume": 660821.0}, {"date": "2022-10-14", "close": 67.41, "volume": 614571.0}, {"date": "2022-10-17", "close": 68.44, "volume": 627626.0}, {"date": "2022-10-18", "close": 69.41, "volume": 380931.0}, {"date": "2022-10-19", "close": 67.3, "volume": 670430.0}, {"date": "2022-10-20", "close": 66.02, "volume": 301600.0}, {"date": "2022-10-21", "close": 67.16, "volume": 551374.0}, {"date": "2022-10-24", "close": 68.05, "volume": 615845.0}, {"date": "2022-10-25", "close": 70.6, "volume": 730607.0}, {"date": "2022-10-26", "close": 72.09, "volume": 712619.0}, {"date": "2022-10-27", "close": 70.5, "volume": 1447612.0}, {"date": "2022-10-28", "close": 72.03, "volume": 797038.0}, {"date": "2022-10-31", "close": 70.67, "volume": 718247.0}, {"date": "2022-11-01", "close": 72.11, "volume": 738565.0}, {"date": "2022-11-02", "close": 67.45, "volume": 1048582.0}, {"date": "2022-11-03", "close": 66.24, "volume": 921829.0}, {"date": "2022-11-04", "close": 67.41, "volume": 638841.0}, {"date": "2022-11-07", "close": 68.71, "volume": 519145.0}, {"date": "2022-11-08", "close": 70.17, "volume": 446317.0}, {"date": "2022-11-09", "close": 68.58, "volume": 304568.0}, {"date": "2022-11-10", "close": 75.64, "volume": 678537.0}, {"date": "2022-11-11", "close": 79.62, "volume": 787120.0}, {"date": "2022-11-14", "close": 77.89, "volume": 683291.0}, {"date": "2022-11-15", "close": 74.38, "volume": 1194900.0}, {"date": "2022-11-16", "close": 72.84, "volume": 638338.0}, {"date": "2022-11-17", "close": 72.57, "volume": 527245.0}, {"date": "2022-11-18", "close": 73.04, "volume": 584247.0}, {"date": "2022-11-21", "close": 70.73, "volume": 459029.0}, {"date": "2022-11-22", "close": 72.75, "volume": 599374.0}, {"date": "2022-11-23", "close": 73.62, "volume": 345886.0}, {"date": "2022-11-25", "close": 73.25, "volume": 184898.0}, {"date": "2022-11-28", "close": 72.69, "volume": 438803.0}, {"date": "2022-11-29", "close": 72.93, "volume": 441983.0}, {"date": "2022-11-30", "close": 74.2, "volume": 547853.0}, {"date": "2022-12-01", "close": 74.12, "volume": 427077.0}, {"date": "2022-12-02", "close": 74.05, "volume": 415661.0}, {"date": "2022-12-05", "close": 72.5, "volume": 649269.0}, {"date": "2022-12-06", "close": 71.94, "volume": 1000054.0}, {"date": "2022-12-07", "close": 71.07, "volume": 421935.0}, {"date": "2022-12-08", "close": 72.08, "volume": 382724.0}, {"date": "2022-12-09", "close": 72.11, "volume": 677468.0}, {"date": "2022-12-12", "close": 74.08, "volume": 417947.0}, {"date": "2022-12-13", "close": 74.7, "volume": 582299.0}, {"date": "2022-12-14", "close": 74.27, "volume": 474786.0}, {"date": "2022-12-15", "close": 72.62, "volume": 925279.0}, {"date": "2022-12-16", "close": 72.25, "volume": 1626494.0}, {"date": "2022-12-19", "close": 70.25, "volume": 772491.0}, {"date": "2022-12-20", "close": 69.41, "volume": 442725.0}, {"date": "2022-12-21", "close": 72.16, "volume": 490209.0}, {"date": "2022-12-22", "close": 70.32, "volume": 402613.0}, {"date": "2022-12-23", "close": 71.44, "volume": 254094.0}, {"date": "2022-12-27", "close": 71.41, "volume": 187223.0}, {"date": "2022-12-28", "close": 69.77, "volume": 340685.0}, {"date": "2022-12-29", "close": 72.28, "volume": 410827.0}, {"date": "2022-12-30", "close": 72.08, "volume": 300513.0}, {"date": "2023-01-03", "close": 72.11, "volume": 813002.0}, {"date": "2023-01-04", "close": 74.73, "volume": 399029.0}, {"date": "2023-01-05", "close": 75.21, "volume": 588055.0}, {"date": "2023-01-06", "close": 76.81, "volume": 518252.0}, {"date": "2023-01-09", "close": 77.01, "volume": 361560.0}, {"date": "2023-01-10", "close": 77.79, "volume": 745496.0}, {"date": "2023-01-11", "close": 78.67, "volume": 432299.0}, {"date": "2023-01-12", "close": 79.61, "volume": 432253.0}, {"date": "2023-01-13", "close": 79.26, "volume": 463203.0}, {"date": "2023-01-17", "close": 79.36, "volume": 520365.0}, {"date": "2023-01-18", "close": 76.58, "volume": 569789.0}, {"date": "2023-01-19", "close": 76.11, "volume": 603224.0}, {"date": "2023-01-20", "close": 77.98, "volume": 329941.0}, {"date": "2023-01-23", "close": 80.17, "volume": 465655.0}, {"date": "2023-01-24", "close": 80.17, "volume": 475976.0}, {"date": "2023-01-25", "close": 80.28, "volume": 476519.0}, {"date": "2023-01-26", "close": 78.67, "volume": 688886.0}, {"date": "2023-01-27", "close": 79.7, "volume": 529415.0}, {"date": "2023-01-30", "close": 79.83, "volume": 489716.0}, {"date": "2023-01-31", "close": 84.33, "volume": 1151900.0}, {"date": "2023-02-01", "close": 86.18, "volume": 945480.0}, {"date": "2023-02-02", "close": 90.58, "volume": 1537969.0}, {"date": "2023-02-03", "close": 92.4, "volume": 991453.0}, {"date": "2023-02-06", "close": 90.29, "volume": 717320.0}, {"date": "2023-02-07", "close": 88.93, "volume": 747078.0}, {"date": "2023-02-08", "close": 88.4, "volume": 475318.0}, {"date": "2023-02-09", "close": 86.55, "volume": 375234.0}, {"date": "2023-02-10", "close": 86.47, "volume": 504476.0}, {"date": "2023-02-13", "close": 88.01, "volume": 353991.0}, {"date": "2023-02-14", "close": 88.25, "volume": 473984.0}, {"date": "2023-02-15", "close": 89.2, "volume": 310015.0}, {"date": "2023-02-16", "close": 88.45, "volume": 639418.0}, {"date": "2023-02-17", "close": 89.11, "volume": 522045.0}, {"date": "2023-02-21", "close": 86.98, "volume": 534031.0}, {"date": "2023-02-22", "close": 87.9, "volume": 501132.0}, {"date": "2023-02-23", "close": 88.39, "volume": 506813.0}, {"date": "2023-02-24", "close": 87.7, "volume": 471726.0}, {"date": "2023-02-27", "close": 87.5, "volume": 394368.0}, {"date": "2023-02-28", "close": 87.42, "volume": 391673.0}, {"date": "2023-03-01", "close": 87.5, "volume": 328878.0}, {"date": "2023-03-02", "close": 88.39, "volume": 264716.0}, {"date": "2023-03-03", "close": 88.43, "volume": 424797.0}, {"date": "2023-03-06", "close": 87.81, "volume": 686356.0}, {"date": "2023-03-07", "close": 87.96, "volume": 416564.0}, {"date": "2023-03-08", "close": 88.39, "volume": 439663.0}, {"date": "2023-03-09", "close": 85.39, "volume": 431220.0}, {"date": "2023-03-10", "close": 83.28, "volume": 664675.0}, {"date": "2023-03-13", "close": 80.81, "volume": 814936.0}, {"date": "2023-03-14", "close": 82.27, "volume": 662024.0}, {"date": "2023-03-15", "close": 80.15, "volume": 708619.0}, {"date": "2023-03-16", "close": 80.29, "volume": 677724.0}, {"date": "2023-03-17", "close": 75.99, "volume": 1612982.0}, {"date": "2023-03-20", "close": 77.63, "volume": 750607.0}, {"date": "2023-03-21", "close": 80.41, "volume": 723841.0}, {"date": "2023-03-22", "close": 78.51, "volume": 595680.0}, {"date": "2023-03-23", "close": 77.64, "volume": 457991.0}, {"date": "2023-03-24", "close": 77.11, "volume": 547255.0}, {"date": "2023-03-27", "close": 78.12, "volume": 325037.0}, {"date": "2023-03-28", "close": 78.31, "volume": 468998.0}, {"date": "2023-03-29", "close": 78.86, "volume": 514431.0}, {"date": "2023-03-30", "close": 78.91, "volume": 384136.0}, {"date": "2023-03-31", "close": 82.0, "volume": 457509.0}, {"date": "2023-04-03", "close": 82.14, "volume": 393380.0}, {"date": "2023-04-04", "close": 79.79, "volume": 677490.0}, {"date": "2023-04-05", "close": 77.49, "volume": 774804.0}, {"date": "2023-04-06", "close": 76.21, "volume": 572795.0}, {"date": "2023-04-10", "close": 78.85, "volume": 469427.0}, {"date": "2023-04-11", "close": 81.14, "volume": 433675.0}, {"date": "2023-04-12", "close": 80.76, "volume": 499391.0}, {"date": "2023-04-13", "close": 81.34, "volume": 449828.0}, {"date": "2023-04-14", "close": 81.95, "volume": 280714.0}, {"date": "2023-04-17", "close": 82.96, "volume": 453708.0}, {"date": "2023-04-18", "close": 84.32, "volume": 718434.0}, {"date": "2023-04-19", "close": 85.59, "volume": 634963.0}, {"date": "2023-04-20", "close": 85.66, "volume": 464216.0}, {"date": "2023-04-21", "close": 86.15, "volume": 521103.0}, {"date": "2023-04-24", "close": 85.97, "volume": 416810.0}, {"date": "2023-04-25", "close": 83.36, "volume": 572433.0}, {"date": "2023-04-26", "close": 83.08, "volume": 635554.0}, {"date": "2023-04-27", "close": 85.23, "volume": 854307.0}, {"date": "2023-04-28", "close": 84.79, "volume": 718225.0}, {"date": "2023-05-01", "close": 86.04, "volume": 629209.0}, {"date": "2023-05-02", "close": 86.16, "volume": 513563.0}, {"date": "2023-05-03", "close": 84.71, "volume": 554117.0}, {"date": "2023-05-04", "close": 80.34, "volume": 638438.0}, {"date": "2023-05-05", "close": 82.67, "volume": 895745.0}, {"date": "2023-05-08", "close": 82.68, "volume": 415741.0}, {"date": "2023-05-09", "close": 80.97, "volume": 379729.0}, {"date": "2023-05-10", "close": 78.17, "volume": 1038450.0}, {"date": "2023-05-11", "close": 77.23, "volume": 1106206.0}, {"date": "2023-05-12", "close": 77.02, "volume": 593156.0}, {"date": "2023-05-15", "close": 77.81, "volume": 518939.0}, {"date": "2023-05-16", "close": 75.74, "volume": 663904.0}, {"date": "2023-05-17", "close": 77.48, "volume": 608809.0}, {"date": "2023-05-18", "close": 80.01, "volume": 657069.0}, {"date": "2023-05-19", "close": 76.4, "volume": 644096.0}, {"date": "2023-05-22", "close": 76.87, "volume": 384204.0}, {"date": "2023-05-23", "close": 76.17, "volume": 417773.0}, {"date": "2023-05-24", "close": 75.4, "volume": 410439.0}, {"date": "2023-05-25", "close": 76.19, "volume": 510758.0}, {"date": "2023-05-26", "close": 77.55, "volume": 453149.0}, {"date": "2023-05-30", "close": 77.22, "volume": 512114.0}, {"date": "2023-05-31", "close": 75.5, "volume": 737022.0}, {"date": "2023-06-01", "close": 76.11, "volume": 501251.0}, {"date": "2023-06-02", "close": 80.58, "volume": 791896.0}, {"date": "2023-06-05", "close": 77.54, "volume": 434247.0}, {"date": "2023-06-06", "close": 82.02, "volume": 805162.0}, {"date": "2023-06-07", "close": 85.14, "volume": 560495.0}, {"date": "2023-06-08", "close": 85.0, "volume": 507987.0}, {"date": "2023-06-09", "close": 84.3, "volume": 500865.0}, {"date": "2023-06-12", "close": 85.06, "volume": 384026.0}, {"date": "2023-06-13", "close": 89.05, "volume": 1278361.0}, {"date": "2023-06-14", "close": 86.33, "volume": 659137.0}, {"date": "2023-06-15", "close": 86.36, "volume": 545111.0}, {"date": "2023-06-16", "close": 85.71, "volume": 1120710.0}, {"date": "2023-06-20", "close": 83.86, "volume": 639759.0}, {"date": "2023-06-21", "close": 83.77, "volume": 550844.0}, {"date": "2023-06-22", "close": 82.04, "volume": 705960.0}, {"date": "2023-06-23", "close": 80.74, "volume": 1469299.0}, {"date": "2023-06-26", "close": 82.44, "volume": 672024.0}, {"date": "2023-06-27", "close": 83.45, "volume": 475406.0}, {"date": "2023-06-28", "close": 83.1, "volume": 427957.0}, {"date": "2023-06-29", "close": 84.76, "volume": 340688.0}, {"date": "2023-06-30", "close": 86.64, "volume": 668149.0}, {"date": "2023-07-03", "close": 86.9, "volume": 255443.0}, {"date": "2023-07-05", "close": 85.02, "volume": 535931.0}, {"date": "2023-07-06", "close": 83.06, "volume": 760037.0}, {"date": "2023-07-07", "close": 84.73, "volume": 789764.0}, {"date": "2023-07-10", "close": 85.48, "volume": 414509.0}, {"date": "2023-07-11", "close": 88.28, "volume": 504963.0}, {"date": "2023-07-12", "close": 88.78, "volume": 658530.0}, {"date": "2023-07-13", "close": 88.3, "volume": 363865.0}, {"date": "2023-07-14", "close": 83.89, "volume": 1116105.0}, {"date": "2023-07-17", "close": 84.69, "volume": 638726.0}, {"date": "2023-07-18", "close": 85.21, "volume": 711262.0}, {"date": "2023-07-19", "close": 86.91, "volume": 998519.0}, {"date": "2023-07-20", "close": 85.54, "volume": 494549.0}, {"date": "2023-07-21", "close": 86.25, "volume": 593367.0}, {"date": "2023-07-24", "close": 87.27, "volume": 433720.0}, {"date": "2023-07-25", "close": 86.89, "volume": 444794.0}, {"date": "2023-07-26", "close": 88.64, "volume": 615472.0}, {"date": "2023-07-27", "close": 85.55, "volume": 1013757.0}, {"date": "2023-07-28", "close": 85.54, "volume": 586016.0}, {"date": "2023-07-31", "close": 86.31, "volume": 626982.0}, {"date": "2023-08-01", "close": 85.07, "volume": 751002.0}, {"date": "2023-08-02", "close": 86.07, "volume": 596521.0}, {"date": "2023-08-03", "close": 83.75, "volume": 955678.0}, {"date": "2023-08-04", "close": 84.63, "volume": 533320.0}, {"date": "2023-08-07", "close": 85.42, "volume": 514038.0}, {"date": "2023-08-08", "close": 84.69, "volume": 572349.0}, {"date": "2023-08-09", "close": 86.06, "volume": 449364.0}, {"date": "2023-08-10", "close": 85.69, "volume": 400845.0}, {"date": "2023-08-11", "close": 85.48, "volume": 384812.0}, {"date": "2023-08-14", "close": 85.9, "volume": 382452.0}, {"date": "2023-08-15", "close": 84.06, "volume": 465647.0}, {"date": "2023-08-16", "close": 82.98, "volume": 437233.0}, {"date": "2023-08-17", "close": 83.15, "volume": 479422.0}, {"date": "2023-08-18", "close": 82.84, "volume": 610452.0}, {"date": "2023-08-21", "close": 81.82, "volume": 538576.0}, {"date": "2023-08-22", "close": 80.26, "volume": 620507.0}, {"date": "2023-08-23", "close": 81.42, "volume": 766721.0}, {"date": "2023-08-24", "close": 80.02, "volume": 721527.0}, {"date": "2023-08-25", "close": 80.84, "volume": 568922.0}, {"date": "2023-08-28", "close": 81.08, "volume": 521795.0}, {"date": "2023-08-29", "close": 82.14, "volume": 574943.0}, {"date": "2023-08-30", "close": 78.38, "volume": 1251539.0}, {"date": "2023-08-31", "close": 79.12, "volume": 754200.0}, {"date": "2023-09-01", "close": 81.24, "volume": 469086.0}, {"date": "2023-09-05", "close": 77.78, "volume": 614111.0}, {"date": "2023-09-06", "close": 77.52, "volume": 251537.0}, {"date": "2023-09-07", "close": 76.28, "volume": 733587.0}, {"date": "2023-09-08", "close": 76.39, "volume": 739957.0}, {"date": "2023-09-11", "close": 75.49, "volume": 1305088.0}, {"date": "2023-09-12", "close": 76.47, "volume": 694729.0}, {"date": "2023-09-13", "close": 76.52, "volume": 893550.0}, {"date": "2023-09-14", "close": 77.85, "volume": 576749.0}, {"date": "2023-09-15", "close": 77.43, "volume": 1486598.0}, {"date": "2023-09-18", "close": 76.28, "volume": 794043.0}, {"date": "2023-09-19", "close": 77.3, "volume": 920913.0}, {"date": "2023-09-20", "close": 78.38, "volume": 965901.0}, {"date": "2023-09-21", "close": 78.15, "volume": 823476.0}, {"date": "2023-09-22", "close": 78.55, "volume": 819368.0}, {"date": "2023-09-25", "close": 79.52, "volume": 568255.0}, {"date": "2023-09-26", "close": 78.37, "volume": 895172.0}, {"date": "2023-09-27", "close": 78.23, "volume": 646228.0}, {"date": "2023-09-28", "close": 78.96, "volume": 504807.0}, {"date": "2023-09-29", "close": 79.0, "volume": 449281.0}, {"date": "2023-10-02", "close": 78.87, "volume": 424736.0}, {"date": "2023-10-03", "close": 75.98, "volume": 852517.0}, {"date": "2023-10-04", "close": 76.3, "volume": 799033.0}, {"date": "2023-10-05", "close": 73.88, "volume": 913964.0}, {"date": "2023-10-06", "close": 74.21, "volume": 653433.0}, {"date": "2023-10-09", "close": 74.69, "volume": 387004.0}, {"date": "2023-10-10", "close": 76.1, "volume": 549020.0}, {"date": "2023-10-11", "close": 75.81, "volume": 730320.0}, {"date": "2023-10-12", "close": 74.15, "volume": 506559.0}, {"date": "2023-10-13", "close": 73.93, "volume": 379927.0}, {"date": "2023-10-16", "close": 74.78, "volume": 583322.0}, {"date": "2023-10-17", "close": 75.8, "volume": 717696.0}, {"date": "2023-10-18", "close": 73.78, "volume": 498668.0}, {"date": "2023-10-19", "close": 72.75, "volume": 593141.0}, {"date": "2023-10-20", "close": 72.06, "volume": 760995.0}, {"date": "2023-10-23", "close": 71.0, "volume": 482847.0}, {"date": "2023-10-24", "close": 69.49, "volume": 909449.0}, {"date": "2023-10-25", "close": 68.77, "volume": 1335501.0}, {"date": "2023-10-26", "close": 67.92, "volume": 1282431.0}, {"date": "2023-10-27", "close": 68.11, "volume": 796553.0}, {"date": "2023-10-30", "close": 67.83, "volume": 664975.0}, {"date": "2023-10-31", "close": 69.47, "volume": 763711.0}, {"date": "2023-11-01", "close": 69.96, "volume": 567058.0}, {"date": "2023-11-02", "close": 72.21, "volume": 880288.0}, {"date": "2023-11-03", "close": 74.77, "volume": 723356.0}, {"date": "2023-11-06", "close": 72.61, "volume": 684492.0}, {"date": "2023-11-07", "close": 71.13, "volume": 535518.0}, {"date": "2023-11-08", "close": 71.99, "volume": 702697.0}, {"date": "2023-11-09", "close": 69.53, "volume": 502144.0}, {"date": "2023-11-10", "close": 70.38, "volume": 285609.0}, {"date": "2023-11-13", "close": 70.29, "volume": 315795.0}, {"date": "2023-11-14", "close": 75.27, "volume": 652053.0}, {"date": "2023-11-15", "close": 79.3, "volume": 1466875.0}, {"date": "2023-11-16", "close": 75.61, "volume": 846564.0}, {"date": "2023-11-17", "close": 77.11, "volume": 1275069.0}, {"date": "2023-11-20", "close": 79.06, "volume": 1138624.0}, {"date": "2023-11-21", "close": 78.28, "volume": 836267.0}, {"date": "2023-11-22", "close": 78.06, "volume": 442880.0}, {"date": "2023-11-24", "close": 78.28, "volume": 275083.0}, {"date": "2023-11-27", "close": 78.07, "volume": 796631.0}, {"date": "2023-11-28", "close": 78.51, "volume": 726419.0}, {"date": "2023-11-29", "close": 79.69, "volume": 824669.0}, {"date": "2023-11-30", "close": 78.87, "volume": 722140.0}, {"date": "2023-12-01", "close": 83.12, "volume": 792840.0}, {"date": "2023-12-04", "close": 83.36, "volume": 566957.0}, {"date": "2023-12-05", "close": 81.26, "volume": 455046.0}, {"date": "2023-12-06", "close": 82.43, "volume": 458735.0}, {"date": "2023-12-07", "close": 84.66, "volume": 424340.0}, {"date": "2023-12-08", "close": 84.7, "volume": 529960.0}, {"date": "2023-12-11", "close": 84.77, "volume": 485066.0}, {"date": "2023-12-12", "close": 84.5, "volume": 516820.0}, {"date": "2023-12-13", "close": 88.3, "volume": 827262.0}, {"date": "2023-12-14", "close": 94.99, "volume": 1364905.0}, {"date": "2023-12-15", "close": 95.19, "volume": 1248071.0}, {"date": "2023-12-18", "close": 95.2, "volume": 670201.0}, {"date": "2023-12-19", "close": 96.2, "volume": 822720.0}, {"date": "2023-12-20", "close": 94.49, "volume": 751337.0}, {"date": "2023-12-21", "close": 97.01, "volume": 618852.0}, {"date": "2023-12-22", "close": 97.89, "volume": 463830.0}, {"date": "2023-12-26", "close": 99.01, "volume": 336827.0}, {"date": "2023-12-27", "close": 98.88, "volume": 528537.0}, {"date": "2023-12-28", "close": 98.39, "volume": 653187.0}, {"date": "2023-12-29", "close": 96.75, "volume": 658961.0}, {"date": "2024-01-02", "close": 95.0, "volume": 1198555.0}, {"date": "2024-01-03", "close": 89.99, "volume": 850943.0}, {"date": "2024-01-04", "close": 89.25, "volume": 966102.0}, {"date": "2024-01-05", "close": 89.64, "volume": 798917.0}, {"date": "2024-01-08", "close": 90.62, "volume": 636399.0}, {"date": "2024-01-09", "close": 89.52, "volume": 610971.0}, {"date": "2024-01-10", "close": 88.35, "volume": 513561.0}, {"date": "2024-01-11", "close": 88.25, "volume": 468589.0}, {"date": "2024-01-12", "close": 86.64, "volume": 464431.0}, {"date": "2024-01-16", "close": 85.95, "volume": 503407.0}, {"date": "2024-01-17", "close": 85.3, "volume": 444381.0}, {"date": "2024-01-18", "close": 85.58, "volume": 517114.0}, {"date": "2024-01-19", "close": 86.85, "volume": 587965.0}, {"date": "2024-01-22", "close": 87.84, "volume": 490544.0}, {"date": "2024-01-23", "close": 86.13, "volume": 389808.0}, {"date": "2024-01-24", "close": 84.36, "volume": 549128.0}, {"date": "2024-01-25", "close": 83.4, "volume": 953096.0}, {"date": "2024-01-26", "close": 82.88, "volume": 603130.0}, {"date": "2024-01-29", "close": 85.15, "volume": 875334.0}, {"date": "2024-01-30", "close": 82.27, "volume": 1731516.0}, {"date": "2024-01-31", "close": 80.68, "volume": 1436777.0}, {"date": "2024-02-01", "close": 84.49, "volume": 3110224.0}, {"date": "2024-02-02", "close": 85.6, "volume": 1848251.0}, {"date": "2024-02-05", "close": 84.25, "volume": 1302699.0}, {"date": "2024-02-06", "close": 84.04, "volume": 940075.0}, {"date": "2024-02-07", "close": 83.47, "volume": 405866.0}, {"date": "2024-02-08", "close": 84.68, "volume": 470928.0}, {"date": "2024-02-09", "close": 86.22, "volume": 565140.0}, {"date": "2024-02-12", "close": 87.87, "volume": 626472.0}, {"date": "2024-02-13", "close": 85.18, "volume": 909697.0}, {"date": "2024-02-14", "close": 86.64, "volume": 489668.0}, {"date": "2024-02-15", "close": 88.09, "volume": 482337.0}, {"date": "2024-02-16", "close": 86.42, "volume": 371547.0}, {"date": "2024-02-20", "close": 87.19, "volume": 428760.0}, {"date": "2024-02-21", "close": 87.79, "volume": 364292.0}, {"date": "2024-02-22", "close": 88.77, "volume": 510622.0}, {"date": "2024-02-23", "close": 87.67, "volume": 618884.0}, {"date": "2024-02-26", "close": 86.97, "volume": 453182.0}, {"date": "2024-02-27", "close": 86.43, "volume": 508655.0}, {"date": "2024-02-28", "close": 86.49, "volume": 503224.0}, {"date": "2024-02-29", "close": 87.4, "volume": 567243.0}, {"date": "2024-03-01", "close": 87.87, "volume": 324711.0}, {"date": "2024-03-04", "close": 88.31, "volume": 499304.0}, {"date": "2024-03-05", "close": 89.04, "volume": 712136.0}, {"date": "2024-03-06", "close": 87.84, "volume": 514258.0}, {"date": "2024-03-07", "close": 89.55, "volume": 388073.0}, {"date": "2024-03-08", "close": 90.25, "volume": 832446.0}, {"date": "2024-03-11", "close": 90.21, "volume": 482364.0}, {"date": "2024-03-12", "close": 89.44, "volume": 454158.0}, {"date": "2024-03-13", "close": 89.32, "volume": 688748.0}, {"date": "2024-03-14", "close": 85.1, "volume": 741056.0}, {"date": "2024-03-15", "close": 87.48, "volume": 2026813.0}, {"date": "2024-03-18", "close": 87.0, "volume": 742140.0}, {"date": "2024-03-19", "close": 89.16, "volume": 747859.0}, {"date": "2024-03-20", "close": 92.13, "volume": 1146458.0}, {"date": "2024-03-21", "close": 93.98, "volume": 893396.0}, {"date": "2024-03-22", "close": 92.27, "volume": 734733.0}, {"date": "2024-03-25", "close": 92.99, "volume": 555049.0}, {"date": "2024-03-26", "close": 93.26, "volume": 460128.0}, {"date": "2024-03-27", "close": 95.71, "volume": 632864.0}, {"date": "2024-03-28", "close": 96.52, "volume": 748705.0}, {"date": "2024-04-01", "close": 95.87, "volume": 530554.0}, {"date": "2024-04-02", "close": 93.9, "volume": 779969.0}, {"date": "2024-04-03", "close": 94.18, "volume": 702479.0}, {"date": "2024-04-04", "close": 93.38, "volume": 1141999.0}, {"date": "2024-04-05", "close": 93.66, "volume": 752927.0}, {"date": "2024-04-08", "close": 93.26, "volume": 797229.0}, {"date": "2024-04-09", "close": 93.65, "volume": 483941.0}, {"date": "2024-04-10", "close": 90.74, "volume": 757926.0}, {"date": "2024-04-11", "close": 88.61, "volume": 880332.0}, {"date": "2024-04-12", "close": 87.15, "volume": 618425.0}, {"date": "2024-04-15", "close": 85.48, "volume": 656248.0}, {"date": "2024-04-16", "close": 84.92, "volume": 591311.0}, {"date": "2024-04-17", "close": 82.82, "volume": 729064.0}, {"date": "2024-04-18", "close": 82.08, "volume": 594075.0}, {"date": "2024-04-19", "close": 83.94, "volume": 885691.0}, {"date": "2024-04-22", "close": 84.92, "volume": 713043.0}, {"date": "2024-04-23", "close": 86.36, "volume": 718930.0}, {"date": "2024-04-24", "close": 86.13, "volume": 913928.0}, {"date": "2024-04-25", "close": 80.0, "volume": 1799118.0}, {"date": "2024-04-26", "close": 81.08, "volume": 682420.0}, {"date": "2024-04-29", "close": 82.11, "volume": 502258.0}, {"date": "2024-04-30", "close": 80.64, "volume": 465667.0}, {"date": "2024-05-01", "close": 80.33, "volume": 616589.0}, {"date": "2024-05-02", "close": 81.15, "volume": 504762.0}, {"date": "2024-05-03", "close": 81.33, "volume": 523769.0}, {"date": "2024-05-06", "close": 81.86, "volume": 439136.0}, {"date": "2024-05-07", "close": 81.69, "volume": 561656.0}, {"date": "2024-05-08", "close": 81.68, "volume": 843858.0}, {"date": "2024-05-09", "close": 83.81, "volume": 741690.0}, {"date": "2024-05-10", "close": 83.39, "volume": 596383.0}, {"date": "2024-05-13", "close": 83.41, "volume": 565758.0}, {"date": "2024-05-14", "close": 84.15, "volume": 409418.0}, {"date": "2024-05-15", "close": 82.88, "volume": 423519.0}, {"date": "2024-05-16", "close": 81.36, "volume": 642009.0}, {"date": "2024-05-17", "close": 81.44, "volume": 433498.0}, {"date": "2024-05-20", "close": 81.57, "volume": 484243.0}, {"date": "2024-05-21", "close": 80.93, "volume": 424669.0}, {"date": "2024-05-22", "close": 80.92, "volume": 583042.0}, {"date": "2024-05-23", "close": 79.2, "volume": 678159.0}, {"date": "2024-05-24", "close": 79.47, "volume": 550430.0}, {"date": "2024-05-28", "close": 78.04, "volume": 472829.0}, {"date": "2024-05-29", "close": 77.2, "volume": 486567.0}, {"date": "2024-05-30", "close": 80.58, "volume": 601829.0}, {"date": "2024-05-31", "close": 82.53, "volume": 1248264.0}, {"date": "2024-06-03", "close": 81.89, "volume": 750392.0}, {"date": "2024-06-04", "close": 77.73, "volume": 827018.0}, {"date": "2024-06-05", "close": 78.05, "volume": 763199.0}, {"date": "2024-06-06", "close": 77.23, "volume": 581825.0}, {"date": "2024-06-07", "close": 77.18, "volume": 628454.0}, {"date": "2024-06-10", "close": 77.01, "volume": 596393.0}, {"date": "2024-06-11", "close": 75.64, "volume": 653713.0}, {"date": "2024-06-12", "close": 76.17, "volume": 638846.0}, {"date": "2024-06-13", "close": 75.16, "volume": 572210.0}, {"date": "2024-06-14", "close": 74.48, "volume": 800095.0}, {"date": "2024-06-17", "close": 74.78, "volume": 554153.0}, {"date": "2024-06-18", "close": 73.76, "volume": 636053.0}, {"date": "2024-06-20", "close": 73.69, "volume": 916749.0}, {"date": "2024-06-21", "close": 74.17, "volume": 1383239.0}, {"date": "2024-06-24", "close": 75.31, "volume": 485809.0}, {"date": "2024-06-25", "close": 72.07, "volume": 776576.0}, {"date": "2024-06-26", "close": 71.31, "volume": 1055702.0}, {"date": "2024-06-27", "close": 70.99, "volume": 1360115.0}, {"date": "2024-06-28", "close": 72.77, "volume": 1127816.0}, {"date": "2024-07-01", "close": 70.82, "volume": 723235.0}, {"date": "2024-07-02", "close": 69.78, "volume": 855984.0}, {"date": "2024-07-03", "close": 69.61, "volume": 519199.0}, {"date": "2024-07-05", "close": 69.46, "volume": 1047249.0}, {"date": "2024-07-08", "close": 70.99, "volume": 943235.0}, {"date": "2024-07-09", "close": 69.54, "volume": 580085.0}, {"date": "2024-07-10", "close": 71.24, "volume": 873829.0}, {"date": "2024-07-11", "close": 76.08, "volume": 1202296.0}, {"date": "2024-07-12", "close": 77.31, "volume": 1057078.0}, {"date": "2024-07-15", "close": 78.58, "volume": 885898.0}, {"date": "2024-07-16", "close": 82.35, "volume": 948049.0}, {"date": "2024-07-17", "close": 81.72, "volume": 960658.0}, {"date": "2024-07-18", "close": 79.3, "volume": 917499.0}, {"date": "2024-07-19", "close": 77.92, "volume": 750511.0}, {"date": "2024-07-22", "close": 77.97, "volume": 694537.0}, {"date": "2024-07-23", "close": 77.17, "volume": 1064718.0}, {"date": "2024-07-24", "close": 73.51, "volume": 1665007.0}, {"date": "2024-07-25", "close": 79.02, "volume": 2739861.0}, {"date": "2024-07-26", "close": 79.98, "volume": 1573593.0}, {"date": "2024-07-29", "close": 81.69, "volume": 1324650.0}, {"date": "2024-07-30", "close": 83.01, "volume": 959636.0}, {"date": "2024-07-31", "close": 81.45, "volume": 767068.0}, {"date": "2024-08-01", "close": 77.59, "volume": 844729.0}, {"date": "2024-08-02", "close": 77.33, "volume": 957762.0}, {"date": "2024-08-05", "close": 75.54, "volume": 706949.0}, {"date": "2024-08-06", "close": 74.78, "volume": 528732.0}, {"date": "2024-08-07", "close": 73.92, "volume": 579537.0}, {"date": "2024-08-08", "close": 76.17, "volume": 631237.0}, {"date": "2024-08-09", "close": 74.65, "volume": 503094.0}, {"date": "2024-08-12", "close": 74.48, "volume": 513950.0}, {"date": "2024-08-13", "close": 76.22, "volume": 476840.0}, {"date": "2024-08-14", "close": 74.06, "volume": 316708.0}, {"date": "2024-08-15", "close": 76.69, "volume": 395002.0}, {"date": "2024-08-16", "close": 76.9, "volume": 315708.0}, {"date": "2024-08-19", "close": 76.36, "volume": 633157.0}, {"date": "2024-08-20", "close": 75.7, "volume": 382374.0}, {"date": "2024-08-21", "close": 77.19, "volume": 329097.0}, {"date": "2024-08-22", "close": 76.42, "volume": 390103.0}, {"date": "2024-08-23", "close": 80.56, "volume": 459820.0}, {"date": "2024-08-26", "close": 82.0, "volume": 1045065.0}, {"date": "2024-08-27", "close": 80.44, "volume": 471549.0}, {"date": "2024-08-28", "close": 79.69, "volume": 410320.0}, {"date": "2024-08-29", "close": 78.83, "volume": 381088.0}, {"date": "2024-08-30", "close": 79.05, "volume": 371655.0}, {"date": "2024-09-03", "close": 77.19, "volume": 451367.0}, {"date": "2024-09-04", "close": 78.07, "volume": 272235.0}, {"date": "2024-09-05", "close": 76.6, "volume": 317123.0}, {"date": "2024-09-06", "close": 75.49, "volume": 259037.0}, {"date": "2024-09-09", "close": 75.66, "volume": 517542.0}, {"date": "2024-09-10", "close": 74.77, "volume": 470307.0}, {"date": "2024-09-11", "close": 75.98, "volume": 549946.0}, {"date": "2024-09-12", "close": 75.81, "volume": 326508.0}, {"date": "2024-09-13", "close": 79.15, "volume": 1130118.0}, {"date": "2024-09-16", "close": 80.17, "volume": 840499.0}, {"date": "2024-09-17", "close": 81.96, "volume": 718125.0}, {"date": "2024-09-18", "close": 82.24, "volume": 528930.0}, {"date": "2024-09-19", "close": 84.42, "volume": 615358.0}, {"date": "2024-09-20", "close": 82.94, "volume": 1386587.0}, {"date": "2024-09-23", "close": 81.53, "volume": 685636.0}, {"date": "2024-09-24", "close": 82.82, "volume": 519845.0}, {"date": "2024-09-25", "close": 80.95, "volume": 546291.0}, {"date": "2024-09-26", "close": 82.95, "volume": 961905.0}, {"date": "2024-09-27", "close": 84.53, "volume": 794935.0}, {"date": "2024-09-30", "close": 83.82, "volume": 531725.0}, {"date": "2024-10-01", "close": 82.42, "volume": 410029.0}, {"date": "2024-10-02", "close": 81.72, "volume": 417720.0}, {"date": "2024-10-03", "close": 82.07, "volume": 517496.0}, {"date": "2024-10-04", "close": 82.38, "volume": 279687.0}, {"date": "2024-10-07", "close": 81.09, "volume": 421304.0}, {"date": "2024-10-08", "close": 80.4, "volume": 523922.0}, {"date": "2024-10-09", "close": 81.92, "volume": 539856.0}, {"date": "2024-10-10", "close": 80.86, "volume": 797161.0}, {"date": "2024-10-11", "close": 82.49, "volume": 410993.0}, {"date": "2024-10-14", "close": 83.19, "volume": 381473.0}, {"date": "2024-10-15", "close": 83.36, "volume": 532352.0}, {"date": "2024-10-16", "close": 83.89, "volume": 584708.0}, {"date": "2024-10-17", "close": 84.17, "volume": 569314.0}, {"date": "2024-10-18", "close": 84.04, "volume": 372919.0}, {"date": "2024-10-21", "close": 81.55, "volume": 674652.0}, {"date": "2024-10-22", "close": 78.82, "volume": 923909.0}, {"date": "2024-10-23", "close": 77.01, "volume": 1002147.0}, {"date": "2024-10-24", "close": 79.96, "volume": 1080802.0}, {"date": "2024-10-25", "close": 80.76, "volume": 1113859.0}, {"date": "2024-10-28", "close": 82.05, "volume": 490098.0}, {"date": "2024-10-29", "close": 82.79, "volume": 435259.0}, {"date": "2024-10-30", "close": 81.6, "volume": 617778.0}, {"date": "2024-10-31", "close": 79.74, "volume": 500004.0}, {"date": "2024-11-01", "close": 80.89, "volume": 582733.0}, {"date": "2024-11-04", "close": 80.61, "volume": 358618.0}, {"date": "2024-11-05", "close": 81.59, "volume": 437513.0}, {"date": "2024-11-06", "close": 85.95, "volume": 1120886.0}, {"date": "2024-11-07", "close": 83.53, "volume": 445418.0}, {"date": "2024-11-08", "close": 83.85, "volume": 355392.0}, {"date": "2024-11-11", "close": 83.31, "volume": 472623.0}, {"date": "2024-11-12", "close": 80.4, "volume": 455753.0}, {"date": "2024-11-13", "close": 81.66, "volume": 266315.0}, {"date": "2024-11-14", "close": 80.88, "volume": 271189.0}, {"date": "2024-11-15", "close": 80.2, "volume": 416767.0}, {"date": "2024-11-18", "close": 79.9, "volume": 357720.0}, {"date": "2024-11-19", "close": 79.53, "volume": 420673.0}, {"date": "2024-11-20", "close": 78.45, "volume": 574726.0}, {"date": "2024-11-21", "close": 81.13, "volume": 448098.0}, {"date": "2024-11-22", "close": 82.37, "volume": 542354.0}, {"date": "2024-11-25", "close": 85.82, "volume": 979342.0}, {"date": "2024-11-26", "close": 80.74, "volume": 661236.0}, {"date": "2024-11-27", "close": 80.62, "volume": 373705.0}, {"date": "2024-11-29", "close": 80.51, "volume": 207008.0}, {"date": "2024-12-02", "close": 79.91, "volume": 482140.0}, {"date": "2024-12-03", "close": 79.51, "volume": 620010.0}, {"date": "2024-12-04", "close": 78.89, "volume": 456624.0}, {"date": "2024-12-05", "close": 77.64, "volume": 454860.0}, {"date": "2024-12-06", "close": 76.81, "volume": 593309.0}, {"date": "2024-12-09", "close": 77.75, "volume": 698485.0}, {"date": "2024-12-10", "close": 76.54, "volume": 613716.0}, {"date": "2024-12-11", "close": 75.81, "volume": 666708.0}, {"date": "2024-12-12", "close": 74.97, "volume": 506502.0}, {"date": "2024-12-13", "close": 73.59, "volume": 598402.0}, {"date": "2024-12-16", "close": 72.41, "volume": 705582.0}, {"date": "2024-12-17", "close": 71.42, "volume": 876532.0}, {"date": "2024-12-18", "close": 67.96, "volume": 929690.0}, {"date": "2024-12-19", "close": 66.84, "volume": 875515.0}, {"date": "2024-12-20", "close": 66.75, "volume": 1805507.0}, {"date": "2024-12-23", "close": 65.85, "volume": 665016.0}, {"date": "2024-12-24", "close": 65.99, "volume": 261451.0}, {"date": "2024-12-26", "close": 65.74, "volume": 508575.0}, {"date": "2024-12-27", "close": 64.7, "volume": 507724.0}, {"date": "2024-12-30", "close": 64.5, "volume": 901471.0}, {"date": "2024-12-31", "close": 64.68, "volume": 757045.0}, {"date": "2025-01-02", "close": 63.74, "volume": 533603.0}, {"date": "2025-01-03", "close": 64.5, "volume": 555760.0}, {"date": "2025-01-06", "close": 66.24, "volume": 1103130.0}, {"date": "2025-01-07", "close": 65.8, "volume": 547071.0}, {"date": "2025-01-08", "close": 65.14, "volume": 471479.0}, {"date": "2025-01-10", "close": 63.36, "volume": 763515.0}, {"date": "2025-01-13", "close": 64.29, "volume": 416978.0}, {"date": "2025-01-14", "close": 65.8, "volume": 443756.0}, {"date": "2025-01-15", "close": 67.29, "volume": 510922.0}, {"date": "2025-01-16", "close": 67.58, "volume": 488887.0}, {"date": "2025-01-17", "close": 67.45, "volume": 731337.0}, {"date": "2025-01-21", "close": 69.25, "volume": 547167.0}, {"date": "2025-01-22", "close": 67.53, "volume": 692462.0}, {"date": "2025-01-23", "close": 68.4, "volume": 854638.0}, {"date": "2025-01-24", "close": 68.21, "volume": 748700.0}, {"date": "2025-01-27", "close": 70.51, "volume": 860139.0}, {"date": "2025-01-28", "close": 68.56, "volume": 1254727.0}, {"date": "2025-01-29", "close": 68.17, "volume": 955758.0}, {"date": "2025-01-30", "close": 69.04, "volume": 1751509.0}, {"date": "2025-01-31", "close": 67.44, "volume": 1359006.0}, {"date": "2025-02-03", "close": 66.13, "volume": 1049055.0}, {"date": "2025-02-04", "close": 67.13, "volume": 556482.0}, {"date": "2025-02-05", "close": 66.57, "volume": 481366.0}, {"date": "2025-02-06", "close": 66.35, "volume": 422422.0}, {"date": "2025-02-07", "close": 65.7, "volume": 637365.0}, {"date": "2025-02-10", "close": 65.56, "volume": 637294.0}, {"date": "2025-02-11", "close": 65.83, "volume": 468899.0}, {"date": "2025-02-12", "close": 64.21, "volume": 497682.0}, {"date": "2025-02-13", "close": 64.98, "volume": 547452.0}, {"date": "2025-02-14", "close": 65.58, "volume": 441928.0}, {"date": "2025-02-18", "close": 64.79, "volume": 1136345.0}, {"date": "2025-02-19", "close": 64.69, "volume": 1232804.0}, {"date": "2025-02-20", "close": 64.02, "volume": 543122.0}, {"date": "2025-02-21", "close": 62.74, "volume": 510877.0}, {"date": "2025-02-24", "close": 62.22, "volume": 771007.0}, {"date": "2025-02-25", "close": 64.48, "volume": 737372.0}, {"date": "2025-02-26", "close": 62.47, "volume": 603974.0}, {"date": "2025-02-27", "close": 60.25, "volume": 806893.0}, {"date": "2025-02-28", "close": 60.85, "volume": 867034.0}, {"date": "2025-03-03", "close": 59.01, "volume": 872110.0}, {"date": "2025-03-04", "close": 55.44, "volume": 1257419.0}, {"date": "2025-03-05", "close": 57.91, "volume": 1173969.0}, {"date": "2025-03-06", "close": 58.75, "volume": 1333381.0}, {"date": "2025-03-07", "close": 59.12, "volume": 687043.0}, {"date": "2025-03-10", "close": 58.7, "volume": 949702.0}, {"date": "2025-03-11", "close": 57.44, "volume": 893275.0}, {"date": "2025-03-12", "close": 56.53, "volume": 719670.0}, {"date": "2025-03-13", "close": 56.22, "volume": 733780.0}, {"date": "2025-03-14", "close": 57.71, "volume": 638370.0}, {"date": "2025-03-17", "close": 59.23, "volume": 885242.0}, {"date": "2025-03-18", "close": 57.11, "volume": 556512.0}, {"date": "2025-03-19", "close": 56.79, "volume": 766313.0}, {"date": "2025-03-20", "close": 56.36, "volume": 614124.0}, {"date": "2025-03-21", "close": 56.63, "volume": 1245712.0}, {"date": "2025-03-24", "close": 57.87, "volume": 614074.0}, {"date": "2025-03-25", "close": 56.23, "volume": 721727.0}, {"date": "2025-03-26", "close": 56.34, "volume": 951291.0}, {"date": "2025-03-27", "close": 55.99, "volume": 1293066.0}, {"date": "2025-03-28", "close": 53.49, "volume": 1345238.0}, {"date": "2025-03-31", "close": 53.85, "volume": 1490882.0}, {"date": "2025-04-01", "close": 53.93, "volume": 1080910.0}, {"date": "2025-04-02", "close": 55.56, "volume": 607362.0}, {"date": "2025-04-03", "close": 47.93, "volume": 1816335.0}, {"date": "2025-04-04", "close": 46.68, "volume": 2983522.0}, {"date": "2025-04-07", "close": 45.27, "volume": 2139628.0}, {"date": "2025-04-08", "close": 41.93, "volume": 1733151.0}, {"date": "2025-04-09", "close": 48.06, "volume": 1857928.0}, {"date": "2025-04-10", "close": 44.22, "volume": 1987193.0}, {"date": "2025-04-11", "close": 44.24, "volume": 1910155.0}, {"date": "2025-04-14", "close": 44.71, "volume": 1494202.0}, {"date": "2025-04-15", "close": 43.46, "volume": 1319647.0}, {"date": "2025-04-16", "close": 43.34, "volume": 1174417.0}, {"date": "2025-04-17", "close": 43.8, "volume": 1181136.0}, {"date": "2025-04-21", "close": 43.48, "volume": 1319491.0}, {"date": "2025-04-22", "close": 44.82, "volume": 985374.0}, {"date": "2025-04-23", "close": 45.27, "volume": 1944021.0}, {"date": "2025-04-24", "close": 47.85, "volume": 2224152.0}, {"date": "2025-04-25", "close": 46.86, "volume": 1059458.0}, {"date": "2025-04-28", "close": 46.5, "volume": 940430.0}, {"date": "2025-04-29", "close": 46.36, "volume": 912838.0}, {"date": "2025-04-30", "close": 46.05, "volume": 869260.0}, {"date": "2025-05-01", "close": 46.33, "volume": 883968.0}, {"date": "2025-05-02", "close": 47.33, "volume": 1128655.0}, {"date": "2025-05-05", "close": 46.6, "volume": 554148.0}, {"date": "2025-05-06", "close": 45.66, "volume": 650356.0}, {"date": "2025-05-07", "close": 45.9, "volume": 549665.0}, {"date": "2025-05-08", "close": 48.08, "volume": 1105187.0}, {"date": "2025-05-09", "close": 47.98, "volume": 733675.0}, {"date": "2025-05-12", "close": 52.44, "volume": 1626333.0}, {"date": "2025-05-13", "close": 52.26, "volume": 727037.0}, {"date": "2025-05-14", "close": 52.16, "volume": 873215.0}, {"date": "2025-05-15", "close": 52.01, "volume": 775124.0}, {"date": "2025-05-16", "close": 53.21, "volume": 787142.0}, {"date": "2025-05-19", "close": 52.94, "volume": 845198.0}, {"date": "2025-05-20", "close": 52.8, "volume": 933134.0}, {"date": "2025-05-21", "close": 50.08, "volume": 757922.0}, {"date": "2025-05-22", "close": 51.26, "volume": 1362194.0}, {"date": "2025-05-23", "close": 49.76, "volume": 672060.0}, {"date": "2025-05-27", "close": 51.26, "volume": 747126.0}, {"date": "2025-05-28", "close": 50.28, "volume": 523317.0}, {"date": "2025-05-29", "close": 51.44, "volume": 1038089.0}, {"date": "2025-05-30", "close": 50.62, "volume": 937288.0}, {"date": "2025-06-02", "close": 49.72, "volume": 668636.0}, {"date": "2025-06-03", "close": 53.1, "volume": 1468575.0}, {"date": "2025-06-04", "close": 54.73, "volume": 2001489.0}, {"date": "2025-06-05", "close": 55.0, "volume": 1653598.0}, {"date": "2025-06-06", "close": 56.26, "volume": 1749586.0}, {"date": "2025-06-09", "close": 57.22, "volume": 1781232.0}, {"date": "2025-06-10", "close": 58.37, "volume": 1286075.0}, {"date": "2025-06-11", "close": 58.22, "volume": 1049838.0}, {"date": "2025-06-12", "close": 57.35, "volume": 670903.0}, {"date": "2025-06-13", "close": 55.63, "volume": 798180.0}, {"date": "2025-06-16", "close": 57.06, "volume": 595180.0}, {"date": "2025-06-17", "close": 55.01, "volume": 668189.0}, {"date": "2025-06-18", "close": 55.52, "volume": 666334.0}, {"date": "2025-06-20", "close": 55.43, "volume": 1110284.0}, {"date": "2025-06-23", "close": 56.27, "volume": 654463.0}, {"date": "2025-06-24", "close": 56.49, "volume": 663552.0}, {"date": "2025-06-25", "close": 54.82, "volume": 594613.0}, {"date": "2025-06-26", "close": 55.49, "volume": 691583.0}, {"date": "2025-06-27", "close": 55.59, "volume": 985588.0}, {"date": "2025-06-30", "close": 55.24, "volume": 683817.0}, {"date": "2025-07-01", "close": 57.89, "volume": 1221789.0}, {"date": "2025-07-02", "close": 59.86, "volume": 992865.0}, {"date": "2025-07-03", "close": 59.44, "volume": 626192.0}, {"date": "2025-07-07", "close": 58.18, "volume": 577117.0}, {"date": "2025-07-08", "close": 59.29, "volume": 676997.0}, {"date": "2025-07-09", "close": 59.64, "volume": 481236.0}, {"date": "2025-07-10", "close": 61.5, "volume": 1119031.0}, {"date": "2025-07-11", "close": 60.57, "volume": 728244.0}, {"date": "2025-07-14", "close": 59.56, "volume": 582947.0}, {"date": "2025-07-15", "close": 58.43, "volume": 706787.0}, {"date": "2025-07-16", "close": 58.35, "volume": 708017.0}, {"date": "2025-07-17", "close": 59.6, "volume": 701649.0}, {"date": "2025-07-18", "close": 59.67, "volume": 669640.0}, {"date": "2025-07-21", "close": 59.57, "volume": 686068.0}, {"date": "2025-07-22", "close": 63.67, "volume": 1561098.0}, {"date": "2025-07-23", "close": 64.69, "volume": 1625337.0}, {"date": "2025-07-24", "close": 59.39, "volume": 2752235.0}, {"date": "2025-07-25", "close": 60.79, "volume": 1131488.0}, {"date": "2025-07-28", "close": 60.31, "volume": 704137.0}, {"date": "2025-07-29", "close": 61.19, "volume": 1157738.0}, {"date": "2025-07-30", "close": 59.16, "volume": 1516167.0}, {"date": "2025-07-31", "close": 58.29, "volume": 967417.0}, {"date": "2025-08-01", "close": 56.64, "volume": 1158162.0}, {"date": "2025-08-04", "close": 58.77, "volume": 1031271.0}, {"date": "2025-08-05", "close": 59.32, "volume": 619133.0}, {"date": "2025-08-06", "close": 58.52, "volume": 582509.0}, {"date": "2025-08-07", "close": 57.2, "volume": 862705.0}, {"date": "2025-08-08", "close": 56.85, "volume": 498146.0}, {"date": "2025-08-11", "close": 56.7, "volume": 606082.0}, {"date": "2025-08-12", "close": 60.48, "volume": 800698.0}, {"date": "2025-08-13", "close": 64.62, "volume": 1605597.0}, {"date": "2025-08-14", "close": 64.32, "volume": 1303059.0}, {"date": "2025-08-15", "close": 63.27, "volume": 567817.0}, {"date": "2025-08-18", "close": 63.1, "volume": 660337.0}, {"date": "2025-08-19", "close": 64.22, "volume": 585388.0}, {"date": "2025-08-20", "close": 62.64, "volume": 771875.0}, {"date": "2025-08-21", "close": 62.07, "volume": 477411.0}, {"date": "2025-08-22", "close": 65.92, "volume": 1301056.0}, {"date": "2025-08-25", "close": 65.18, "volume": 666162.0}, {"date": "2025-08-26", "close": 64.35, "volume": 902858.0}, {"date": "2025-08-27", "close": 65.2, "volume": 728126.0}, {"date": "2025-08-28", "close": 63.88, "volume": 685360.0}, {"date": "2025-08-29", "close": 63.59, "volume": 606290.0}, {"date": "2025-09-02", "close": 63.48, "volume": 598058.0}, {"date": "2025-09-03", "close": 63.58, "volume": 418222.0}, {"date": "2025-09-04", "close": 65.44, "volume": 517736.0}, {"date": "2025-09-05", "close": 66.61, "volume": 692035.0}, {"date": "2025-09-08", "close": 66.85, "volume": 770293.0}, {"date": "2025-09-09", "close": 65.32, "volume": 637671.0}, {"date": "2025-09-10", "close": 64.72, "volume": 928915.0}, {"date": "2025-09-11", "close": 66.67, "volume": 550314.0}, {"date": "2025-09-12", "close": 65.28, "volume": 624114.0}, {"date": "2025-09-15", "close": 65.4, "volume": 669278.0}, {"date": "2025-09-16", "close": 65.62, "volume": 642115.0}, {"date": "2025-09-17", "close": 64.93, "volume": 633602.0}, {"date": "2025-09-18", "close": 65.43, "volume": 704640.0}, {"date": "2025-09-19", "close": 63.35, "volume": 1609283.0}, {"date": "2025-09-22", "close": 63.73, "volume": 651046.0}, {"date": "2025-09-23", "close": 62.55, "volume": 904188.0}, {"date": "2025-09-24", "close": 62.67, "volume": 440589.0}, {"date": "2025-09-25", "close": 61.73, "volume": 567926.0}, {"date": "2025-09-26", "close": 63.61, "volume": 1028980.0}, {"date": "2025-09-29", "close": 64.17, "volume": 607342.0}, {"date": "2025-09-30", "close": 63.24, "volume": 505548.0}, {"date": "2025-10-01", "close": 64.13, "volume": 528510.0}, {"date": "2025-10-02", "close": 65.1, "volume": 601211.0}, {"date": "2025-10-03", "close": 66.34, "volume": 877644.0}, {"date": "2025-10-06", "close": 64.61, "volume": 473352.0}, {"date": "2025-10-07", "close": 63.0, "volume": 742196.0}, {"date": "2025-10-08", "close": 63.6, "volume": 562523.0}, {"date": "2025-10-09", "close": 62.0, "volume": 605703.0}, {"date": "2025-10-10", "close": 58.75, "volume": 937044.0}, {"date": "2025-10-13", "close": 60.26, "volume": 590078.0}, {"date": "2025-10-14", "close": 62.9, "volume": 827757.0}, {"date": "2025-10-15", "close": 63.12, "volume": 732629.0}, {"date": "2025-10-16", "close": 62.55, "volume": 877319.0}, {"date": "2025-10-17", "close": 63.91, "volume": 608992.0}, {"date": "2025-10-20", "close": 63.34, "volume": 670881.0}, {"date": "2025-10-21", "close": 65.0, "volume": 791408.0}, {"date": "2025-10-22", "close": 65.05, "volume": 1361005.0}, {"date": "2025-10-23", "close": 70.63, "volume": 2174610.0}, {"date": "2025-10-24", "close": 71.91, "volume": 1448245.0}, {"date": "2025-10-27", "close": 70.93, "volume": 1300294.0}, {"date": "2025-10-28", "close": 70.59, "volume": 922951.0}, {"date": "2025-10-29", "close": 68.36, "volume": 1072579.0}, {"date": "2025-10-30", "close": 67.17, "volume": 771879.0}, {"date": "2025-10-31", "close": 66.11, "volume": 674918.0}, {"date": "2025-11-03", "close": 66.07, "volume": 639828.0}, {"date": "2025-11-04", "close": 64.21, "volume": 643398.0}, {"date": "2025-11-05", "close": 66.04, "volume": 563002.0}, {"date": "2025-11-06", "close": 65.41, "volume": 689172.0}, {"date": "2025-11-07", "close": 65.75, "volume": 610406.0}, {"date": "2025-11-10", "close": 63.97, "volume": 473106.0}, {"date": "2025-11-11", "close": 64.79, "volume": 730304.0}, {"date": "2025-11-12", "close": 65.33, "volume": 682244.0}, {"date": "2025-11-13", "close": 63.97, "volume": 739286.0}, {"date": "2025-11-14", "close": 64.25, "volume": 697133.0}, {"date": "2025-11-17", "close": 62.08, "volume": 442141.0}, {"date": "2025-11-18", "close": 61.61, "volume": 880435.0}, {"date": "2025-11-19", "close": 60.79, "volume": 641576.0}, {"date": "2025-11-20", "close": 59.34, "volume": 769136.0}, {"date": "2025-11-21", "close": 64.22, "volume": 1303375.0}, {"date": "2025-11-24", "close": 65.43, "volume": 1194904.0}, {"date": "2025-11-25", "close": 67.31, "volume": 1136102.0}, {"date": "2025-11-26", "close": 66.57, "volume": 629756.0}, {"date": "2025-11-28", "close": 66.11, "volume": 282434.0}, {"date": "2025-12-01", "close": 66.93, "volume": 1373108.0}, {"date": "2025-12-02", "close": 68.33, "volume": 1403912.0}, {"date": "2025-12-03", "close": 70.11, "volume": 1126214.0}, {"date": "2025-12-04", "close": 69.73, "volume": 779335.0}, {"date": "2025-12-05", "close": 70.01, "volume": 756842.0}, {"date": "2025-12-08", "close": 71.31, "volume": 866385.0}, {"date": "2025-12-09", "close": 71.4, "volume": 411518.0}, {"date": "2025-12-10", "close": 74.49, "volume": 1159582.0}, {"date": "2025-12-11", "close": 74.91, "volume": 910601.0}, {"date": "2025-12-12", "close": 73.79, "volume": 713426.0}, {"date": "2025-12-15", "close": 74.56, "volume": 953490.0}, {"date": "2025-12-16", "close": 74.0, "volume": 790964.0}, {"date": "2025-12-17", "close": 75.1, "volume": 1041377.0}, {"date": "2025-12-18", "close": 75.66, "volume": 713299.0}, {"date": "2025-12-19", "close": 75.76, "volume": 979175.0}, {"date": "2025-12-22", "close": 76.6, "volume": 608843.0}, {"date": "2025-12-23", "close": 75.75, "volume": 499934.0}, {"date": "2025-12-24", "close": 75.98, "volume": 192411.0}, {"date": "2025-12-26", "close": 76.09, "volume": 368418.0}, {"date": "2025-12-29", "close": 75.48, "volume": 402881.0}, {"date": "2025-12-30", "close": 75.03, "volume": 329529.0}, {"date": "2025-12-31", "close": 74.24, "volume": 385223.0}, {"date": "2026-01-02", "close": 75.89, "volume": 512552.0}, {"date": "2026-01-05", "close": 75.67, "volume": 783745.0}, {"date": "2026-01-06", "close": 83.65, "volume": 2375154.0}, {"date": "2026-01-07", "close": 84.66, "volume": 1151160.0}, {"date": "2026-01-08", "close": 86.74, "volume": 1266873.0}, {"date": "2026-01-09", "close": 87.57, "volume": 1049880.0}, {"date": "2026-01-12", "close": 85.92, "volume": 1242518.0}, {"date": "2026-01-13", "close": 87.48, "volume": 1076418.0}, {"date": "2026-01-14", "close": 88.07, "volume": 933566.0}, {"date": "2026-01-15", "close": 88.73, "volume": 808066.0}, {"date": "2026-01-16", "close": 88.64, "volume": 636563.0}, {"date": "2026-01-20", "close": 85.02, "volume": 770808.0}, {"date": "2026-01-21", "close": 87.38, "volume": 785988.0}, {"date": "2026-01-22", "close": 87.96, "volume": 1607745.0}, {"date": "2026-01-23", "close": 86.66, "volume": 754583.0}, {"date": "2026-01-26", "close": 85.67, "volume": 861810.0}, {"date": "2026-01-27", "close": 85.77, "volume": 1045518.0}, {"date": "2026-01-28", "close": 84.17, "volume": 1444332.0}, {"date": "2026-01-29", "close": 80.62, "volume": 2083916.0}, {"date": "2026-01-30", "close": 80.22, "volume": 927694.0}, {"date": "2026-02-02", "close": 82.15, "volume": 1122834.0}, {"date": "2026-02-03", "close": 85.8, "volume": 1267844.0}, {"date": "2026-02-04", "close": 88.22, "volume": 970857.0}, {"date": "2026-02-05", "close": 86.69, "volume": 579743.0}, {"date": "2026-02-06", "close": 87.88, "volume": 832207.0}, {"date": "2026-02-09", "close": 87.12, "volume": 534979.0}, {"date": "2026-02-10", "close": 86.69, "volume": 564986.0}, {"date": "2026-02-11", "close": 86.72, "volume": 514693.0}, {"date": "2026-02-12", "close": 86.17, "volume": 1153421.0}, {"date": "2026-02-13", "close": 87.04, "volume": 552208.0}, {"date": "2026-02-17", "close": 87.64, "volume": 868252.0}, {"date": "2026-02-18", "close": 89.22, "volume": 1106679.0}, {"date": "2026-02-19", "close": 86.81, "volume": 1151768.0}, {"date": "2026-02-20", "close": 89.12, "volume": 866084.0}, {"date": "2026-02-23", "close": 83.33, "volume": 997843.0}, {"date": "2026-02-24", "close": 83.77, "volume": 736258.0}, {"date": "2026-02-25", "close": 80.96, "volume": 1256575.0}, {"date": "2026-02-26", "close": 82.52, "volume": 962899.0}, {"date": "2026-02-27", "close": 79.62, "volume": 1487689.0}, {"date": "2026-03-02", "close": 79.54, "volume": 1018271.0}, {"date": "2026-03-03", "close": 78.82, "volume": 679261.0}, {"date": "2026-03-04", "close": 78.23, "volume": 649420.0}, {"date": "2026-03-05", "close": 73.88, "volume": 2849230.0}, {"date": "2026-03-06", "close": 70.62, "volume": 1825202.0}, {"date": "2026-03-09", "close": 72.27, "volume": 1587674.0}, {"date": "2026-03-10", "close": 72.08, "volume": 1278306.0}, {"date": "2026-03-11", "close": 71.07, "volume": 1087334.0}, {"date": "2026-03-12", "close": 68.99, "volume": 951686.0}, {"date": "2026-03-13", "close": 68.91, "volume": 779447.0}, {"date": "2026-03-16", "close": 71.26, "volume": 1018320.0}, {"date": "2026-03-17", "close": 71.59, "volume": 577146.0}, {"date": "2026-03-18", "close": 70.59, "volume": 752634.0}, {"date": "2026-03-19", "close": 71.18, "volume": 898682.0}, {"date": "2026-03-20", "close": 70.47, "volume": 1745286.0}, {"date": "2026-03-23", "close": 74.05, "volume": 955538.0}, {"date": "2026-03-24", "close": 73.8, "volume": 751900.0}, {"date": "2026-03-25", "close": 73.36, "volume": 905790.0}, {"date": "2026-03-26", "close": 73.15, "volume": 605628.0}, {"date": "2026-03-27", "close": 70.95, "volume": 896340.0}, {"date": "2026-03-30", "close": 69.56, "volume": 1437092.0}, {"date": "2026-03-31", "close": 72.76, "volume": 887145.0}, {"date": "2026-04-01", "close": 73.07, "volume": 741006.0}, {"date": "2026-04-02", "close": 73.3, "volume": 488264.0}, {"date": "2026-04-06", "close": 73.4, "volume": 409004.0}, {"date": "2026-04-07", "close": 73.55, "volume": 533401.0}, {"date": "2026-04-08", "close": 77.02, "volume": 890055.0}, {"date": "2026-04-09", "close": 77.99, "volume": 570341.0}, {"date": "2026-04-10", "close": 77.06, "volume": 437610.0}, {"date": "2026-04-13", "close": 77.8, "volume": 447690.0}, {"date": "2026-04-14", "close": 78.78, "volume": 511127.0}, {"date": "2026-04-15", "close": 77.23, "volume": 1958169.0}, {"date": "2026-04-16", "close": 77.33, "volume": 1194484.0}, {"date": "2026-04-17", "close": 81.23, "volume": 928918.0}, {"date": "2026-04-20", "close": 82.43, "volume": 615377.0}, {"date": "2026-04-21", "close": 83.97, "volume": 1461331.0}, {"date": "2026-04-22", "close": 80.45, "volume": 1018788.0}, {"date": "2026-04-23", "close": 79.98, "volume": 583250.0}, {"date": "2026-04-24", "close": 79.37, "volume": 684638.0}, {"date": "2026-04-27", "close": 80.19, "volume": 745548.0}, {"date": "2026-04-28", "close": 79.91, "volume": 557313.0}, {"date": "2026-04-29", "close": 79.35, "volume": 944847.0}, {"date": "2026-04-30", "close": 79.45, "volume": 1123605.0}, {"date": "2026-05-01", "close": 79.42, "volume": 672764.0}, {"date": "2026-05-04", "close": 74.46, "volume": 691973.0}, {"date": "2026-05-05", "close": 78.42, "volume": 504918.0}, {"date": "2026-05-06", "close": 81.46, "volume": 576959.0}, {"date": "2026-05-07", "close": 80.77, "volume": 604502.0}, {"date": "2026-05-08", "close": 81.71, "volume": 504577.0}, {"date": "2026-05-11", "close": 79.53, "volume": 426265.0}, {"date": "2026-05-12", "close": 77.5, "volume": 607536.0}, {"date": "2026-05-13", "close": 78.18, "volume": 479076.0}, {"date": "2026-05-14", "close": 79.32, "volume": 515918.0}, {"date": "2026-05-15", "close": 77.55, "volume": 452278.0}, {"date": "2026-05-18", "close": 76.47, "volume": 551033.0}, {"date": "2026-05-19", "close": 73.49, "volume": 817222.0}, {"date": "2026-05-20", "close": 77.86, "volume": 956405.0}, {"date": "2026-05-21", "close": 78.74, "volume": 514676.0}, {"date": "2026-05-22", "close": 80.96, "volume": 645395.0}, {"date": "2026-05-26", "close": 83.37, "volume": 859339.0}, {"date": "2026-05-27", "close": 83.56, "volume": 490416.0}, {"date": "2026-05-28", "close": 83.63, "volume": 833649.0}, {"date": "2026-05-29", "close": 83.76, "volume": 721119.0}, {"date": "2026-06-01", "close": 82.47, "volume": 407540.0}, {"date": "2026-06-02", "close": 81.76, "volume": 640733.0}, {"date": "2026-06-03", "close": 82.12, "volume": 672828.0}, {"date": "2026-06-04", "close": 82.44, "volume": 435169.0}, {"date": "2026-06-05", "close": 80.4, "volume": 441020.0}, {"date": "2026-06-08", "close": 80.67, "volume": 453971.0}, {"date": "2026-06-09", "close": 83.14, "volume": 565658.0}, {"date": "2026-06-10", "close": 78.68, "volume": 747708.0}, {"date": "2026-06-11", "close": 81.62, "volume": 495837.0}, {"date": "2026-06-12", "close": 82.56, "volume": 394771.0}, {"date": "2026-06-15", "close": 82.13, "volume": 954348.0}, {"date": "2026-06-16", "close": 82.2, "volume": 433865.0}, {"date": "2026-06-17", "close": 80.73, "volume": 741994.0}, {"date": "2026-06-18", "close": 83.57, "volume": 1002081.0}, {"date": "2026-06-22", "close": 81.52, "volume": 822897.0}, {"date": "2026-06-23", "close": 81.24, "volume": 729902.0}, {"date": "2026-06-24", "close": 84.85, "volume": 949737.0}, {"date": "2026-06-25", "close": 87.96, "volume": 597327.0}, {"date": "2026-06-26", "close": 87.08, "volume": 1114052.0}, {"date": "2026-06-29", "close": 85.71, "volume": 855080.0}, {"date": "2026-06-30", "close": 84.24, "volume": 766740.0}, {"date": "2026-07-01", "close": 81.58, "volume": 556020.0}, {"date": "2026-07-02", "close": 79.09, "volume": 644190.0}, {"date": "2026-07-06", "close": 79.27, "volume": 432163.0}, {"date": "2026-07-07", "close": 77.33, "volume": 633317.0}, {"date": "2026-07-08", "close": 75.29, "volume": 689355.0}, {"date": "2026-07-09", "close": 77.99, "volume": 677100.0}, {"date": "2026-07-10", "close": 77.9, "volume": 490517.0}, {"date": "2026-07-13", "close": 76.95, "volume": 422822.0}, {"date": "2026-07-14", "close": 77.5, "volume": 417219.0}, {"date": "2026-07-15", "close": 79.0, "volume": 644751.0}, {"date": "2026-07-16", "close": 81.97, "volume": 588116.0}, {"date": "2026-07-17", "close": 80.45, "volume": 850188.0}, {"date": "2026-07-20", "close": 79.13, "volume": 546471.0}, {"date": "2026-07-21", "close": 80.59, "volume": 752323.0}, {"date": "2026-07-22", "close": 82.08, "volume": 834346.0}, {"date": "2026-07-23", "close": 79.56, "volume": 1059019.0}, {"date": "2026-07-24", "close": 79.92, "volume": 511163.0}, {"date": "2026-07-27", "close": 80.65, "volume": 552785.0}, {"date": "2026-07-28", "close": 82.01, "volume": 837982.0}, {"date": "2026-07-29", "close": 80.46, "volume": 1031503.0}, {"date": "2026-07-30", "close": 79.75, "volume": 1307381.0}, {"date": "2026-07-31", "close": 79.0, "volume": 1160811.0}, {"date": "2026-08-03", "close": 79.39, "volume": 615988.0}, {"date": "2026-08-04", "close": 83.27, "volume": 682415.0}, {"date": "2026-08-05", "close": 83.58, "volume": 651340.0}, {"date": "2026-08-06", "close": 81.25, "volume": 482976.0}, {"date": "2026-08-07", "close": 81.55, "volume": 487963.0}], "refreshing": true}