{"ticker": "CCK", "overview": {"cik": "1219601", "ticker": "CCK", "name": "CROWN HOLDINGS, INC.", "industry": "Metal Cans", "country": "United States", "sic": "3411", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4 - R. FEARON", "accession": "0001437749-26-033961", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001628280-26-067841", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000978", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4 - K. GARRY", "accession": "0001437749-26-033624", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001628280-26-067277", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "2026 THIRD QUARTER EARNINGS RELEASE", "accession": "0001628280-26-066281", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383800", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002001", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4 - J. ROST", "accession": "0001437749-26-025616", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4 - D. NOVAES", "accession": "0001437749-26-025612", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4 - G. GAVIN", "accession": "0001437749-26-025604", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - D. WILSON", "accession": "0001437749-26-025034", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - M. WILLIAMS", "accession": "0001437749-26-025031", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - C. SWEITZER", "accession": "0001437749-26-025028", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - A. SNYDER", "accession": "0001437749-26-025023", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - S. HAGGE", "accession": "0001437749-26-025019", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - B. CRAIG OWENS", "accession": "0001437749-26-025011", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - A. FUNK", "accession": "0001437749-26-025008", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - R. FEARON", "accession": "0001437749-26-025006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - M. DOSS", "accession": "0001437749-26-025004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050949", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007339", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001950047-26-007308", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001950047-26-007257", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001950047-26-007251", "price_sensitive": false}]}, "description": "CROWN HOLDINGS, INC. trades as CCK on the NYSE and is registered in the United States, classified under Metal Cans (SIC 3411). Privy Trades holds 32 insider filings for the company. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCK", "has_prices": true, "as_of": "2026-08-07", "last": 120.69, "prev_close": 121.1, "change": -0.4099999999999966, "change_pct": -0.0033856317093311035, "session_volume": 588179.0, "vwap_5": 121.10005779545772, "vwap_20": 117.38015810779166, "vwap_60": 106.85889319422614, "vwap_250": 101.87896421847817, "high_52w": 122.14, "low_52w": 92.04, "avg_volume_20": 1129953.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-034009", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Michael P. Doss", "who_key": "DOSS MICHAEL P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1373483/000143774926034009/0001437749-26-034009-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-034007", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Dwayne Andree Wilson", "who_key": "Wilson Dwayne Andree", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1391996/000143774926034007/0001437749-26-034007-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-033996", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Marsha C. Williams", "who_key": "WILLIAMS MARSHA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41354.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219601/000143774926033996/0001437749-26-033996-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-033993", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Caesar F. Sweitzer", "who_key": "Sweitzer Caesar F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41354.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1540721/000143774926033993/0001437749-26-033993-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-033991", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Angela M. Snyder", "who_key": "Snyder Angela M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41354.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1727249/000143774926033991/0001437749-26-033991-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-033984", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "B. Craig Owens", "who_key": "Owens B Craig", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41354.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1446362/000143774926033984/0001437749-26-033984-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-033977", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Stephen J. Hagge", "who_key": "HAGGE STEPHEN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41354.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219601/000143774926033977/0001437749-26-033977-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-033967", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Andrea J. Funk", "who_key": "Funk Andrea J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41354.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1713423/000143774926033967/0001437749-26-033967-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "0001437749-26-033961", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Richard H. Fearon", "who_key": "FEARON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 41354.656, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Director files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1219601/000143774926033961/0001437749-26-033961-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8144}, {"id": "13DG-0002052113-26-000978", "src": "13DG", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.6% passive stake in CCK", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000978-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "0001437749-26-033624", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Kevin Garry", "who_key": "Garry Kevin", "role": "VP & Corp Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34234.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2125041/000143774926033624/0001437749-26-033624-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}, {"id": "0001437749-26-025616", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "John M. Rost", "who_key": "Rost John M", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17501.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075181/000143774926025616/0001437749-26-025616-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "0001437749-26-025612", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Djalma Novaes Jr", "who_key": "NOVAES DJALMA JR", "role": "EVP & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 12466.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "Insider files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1627599/000143774926025612/0001437749-26-025612-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "0001437749-26-025604", "src": "INSIDERS", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Gary M. Gavin", "who_key": "Gavin Gary M", "role": "President - Americas Division", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7312.070000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "President files routine paperwork on CCK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075151/000143774926025604/0001437749-26-025604-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131984}, {"id": "13DG-0000315066-26-002001", "src": "13DG", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Crown Holdings, Inc.", "who_key": "CROWN HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "CROWN HOLDINGS, INC. moves to a 5.9% passive stake in CCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219601/0000315066-26-002001-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0002052113-26-000478", "src": "13DG", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.3% passive stake in CCK", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000478-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100119-26-000441", "src": "13DG", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Crown Holdings, Inc.", "who_key": "CROWN HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "CROWN HOLDINGS, INC. crosses 5% of CCK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1219601/0002100119-26-000441-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}, {"id": "HOUSE-2025-20032211-T37", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Crown Holdings, Inc.", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle trims CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584144}, {"id": "HOUSE-2025-20030491-T3", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Kean Family Partnership\nCrown Holdings, Inc.", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr trims CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030491.pdf", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782864}, {"id": "HOUSE-2025-20026802-T1", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Kean Family Partnership\nCrown Holdings, Inc.", "who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr buys CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026802.pdf", "trade_date": "2025-01-07", "timestamp": "2025-01-07", "mins": 957104}, {"id": "HOUSE-2025-20032070-T63", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "- $15,000\nF S: New\nS O: Fidelity Rollover IRA\nSP Crown Holdings, Inc.", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle files a buy in CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057904}, {"id": "HOUSE-2023-20023717-T0", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nCrown Holdings, Inc.", "who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Thomas H. Kean Jr. files a buy in CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023717.pdf", "trade_date": "2023-04-19", "timestamp": "2023-04-19", "mins": 1862864}, {"id": "HOUSE-2022-20022081-T23", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "rust > Bank of New York Brokerage Account 340\nJT Crown Holdings, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Susie Lee offloads CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064464}, {"id": "HOUSE-2022-20021906-T1", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": ": New\nS O: Neuberger Berman - Traditional IRA\nSP Crown Holdings, Inc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Alan S. Lowenthal offloads CCK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021906.pdf", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122064}, {"id": "HOUSE-2022-20021907-T1", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "erger Berman - Malumed Lowenthal Rev Trust #2\nJT Crown Holdings, Inc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Alan S. Lowenthal offloads CCK ($999)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021907.pdf", "trade_date": "2022-10-21", "timestamp": "2022-10-21", "mins": 2122064}, {"id": "HOUSE-2022-20021641-T0", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "e Notification\nDate\nAmount Cap.\nGains >\n$200?\nSP Crown Holdings, Inc.", "who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Alan S. Lowenthal buys CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021641.pdf", "trade_date": "2022-08-10", "timestamp": "2022-08-10", "mins": 2225744}, {"id": "HOUSE-2022-20021695-T28", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "plan Living Trust > MV Capital - Brokerage #3\nJT Crown Holdings, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kathy Manning dumps CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235824}, {"id": "HOUSE-2022-20021470-T58", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "plan Living Trust > MV Capital - Brokerage #3\nJT Crown Holdings, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning buys CCK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255984}, {"id": "HOUSE-2022-20021165-T54", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "ill Lynch- Advisor Discretion Account\n2000084405 Crown Holdings, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas Suozzi dumps CCK ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2019-09-24", "timestamp": "2019-09-24", "mins": 3739184}, {"id": "HOUSE-2022-20021165-T51", "src": "CONGRESS", "ticker": "CCK", "cik": "", "company": "Crown Holdings, Inc.", "company_raw": "Date Notification\nDate\nAmount Cap.\nGains >\n$200?\nCrown Holdings, Inc.", "who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Thomas Suozzi dumps CCK ($1,001 -\n$15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf", "trade_date": "2019-04-11", "timestamp": "2019-04-11", "mins": 3978224}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-000978", "src": "13DG", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.6% passive stake in CCK", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000978-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9584}, {"id": "13DG-0000315066-26-002001", "src": "13DG", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Crown Holdings, Inc.", "who_key": "CROWN HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "CROWN HOLDINGS, INC. moves to a 5.9% passive stake in CCK", "source_url": "https://www.sec.gov/Archives/edgar/data/1219601/0000315066-26-002001-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180944}, {"id": "13DG-0002052113-26-000478", "src": "13DG", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "BlackRock Portfolio Management LLC takes a 5.3% passive stake in CCK", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000478-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268784}, {"id": "13DG-0002100119-26-000441", "src": "13DG", "ticker": "CCK", "cik": "1219601", "company": "Crown Holdings, Inc.", "company_raw": "CROWN HOLDINGS, INC.", "who": "Crown Holdings, Inc.", "who_key": "CROWN HOLDINGS, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Metal Cans", "country": "United States", "headline": "CROWN HOLDINGS, INC. crosses 5% of CCK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1219601/0002100119-26-000441-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270224}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Hon. Thomas Suozzi", "who_key": "Hon. Thomas Suozzi", "role": "House \u00b7 NY03 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 17003.0, "net": 32998.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2019-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2019-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2019-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2018-10-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2019-09-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021165.pdf"}}, {"who": "Hon. Alan S. Lowenthal", "who_key": "Hon. Alan S. Lowenthal", "role": "House \u00b7 CA47", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021906.pdf"}, {"action": "SELL", "amount": 0, "date": "2022-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021907.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-08-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021641.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-10-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021906.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Thomas H. Kean Jr", "who_key": "Hon. Thomas H. Kean Jr", "role": "House \u00b7 NJ07 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030491.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026802.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030491.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"who": "Hon. Thomas H. Kean Jr.", "who_key": "Hon. Thomas H. Kean Jr.", "role": "House \u00b7 NJ07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023717.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2023-04-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023717.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4 - R. FEARON", "accession": "0001437749-26-033961", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-28", "title": "Quarterly report", "accession": "0001628280-26-067841", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-27", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000978", "price_sensitive": false}, {"form": "4", "date": "2026-10-27", "title": "FORM 4 - K. GARRY", "accession": "0001437749-26-033624", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0001628280-26-067277", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "2026 THIRD QUARTER EARNINGS RELEASE", "accession": "0001628280-26-066281", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-04", "title": "Material event", "accession": "0001193125-26-383800", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-002001", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4 - J. ROST", "accession": "0001437749-26-025616", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4 - D. NOVAES", "accession": "0001437749-26-025612", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4 - G. GAVIN", "accession": "0001437749-26-025604", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - D. WILSON", "accession": "0001437749-26-025034", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - M. WILLIAMS", "accession": "0001437749-26-025031", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - C. SWEITZER", "accession": "0001437749-26-025028", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - A. SNYDER", "accession": "0001437749-26-025023", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - S. HAGGE", "accession": "0001437749-26-025019", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - B. CRAIG OWENS", "accession": "0001437749-26-025011", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - A. FUNK", "accession": "0001437749-26-025008", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - R. FEARON", "accession": "0001437749-26-025006", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4 - M. DOSS", "accession": "0001437749-26-025004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-050949", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007339", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001950047-26-007308", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0001950047-26-007257", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0001950047-26-007251", "price_sensitive": false}], "performance": {"ticker": "CCK", "has_prices": true, "summary": {"n": 6, "avg": 0.5495509877079634, "win_rate": 1.0, "best": 1.4746770555669466, "worst": 0.24653997108035536, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-01-07", "score": 0.0, "ref_price": 80.34, "return": 0.5022404779686332}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 94.73, "return": 0.274042014145466}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2023-04-19", "score": 0.0, "ref_price": 79.74, "return": 0.5135440180586908}, {"who": "Hon. Alan S. Lowenthal", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA47", "amount": 1001.0, "date": "2022-08-10", "score": 0.0, "ref_price": 96.82, "return": 0.24653997108035536}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 93.83, "return": 0.2862623894276884}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 50001.0, "date": "2018-10-02", "score": 0.0, "ref_price": 48.77, "return": 1.4746770555669466}]}, "price_series": [{"date": "2016-08-08", "close": 53.85, "volume": 605916.0}, {"date": "2016-08-09", "close": 53.72, "volume": 631518.0}, {"date": "2016-08-10", "close": 54.19, "volume": 743626.0}, {"date": "2016-08-11", "close": 54.64, "volume": 633322.0}, {"date": "2016-08-12", "close": 54.01, "volume": 818896.0}, {"date": "2016-08-15", "close": 54.06, "volume": 628622.0}, {"date": "2016-08-16", "close": 53.57, "volume": 451642.0}, {"date": "2016-08-17", "close": 53.73, "volume": 678659.0}, {"date": "2016-08-18", "close": 54.17, "volume": 584535.0}, {"date": "2016-08-19", "close": 54.13, "volume": 399210.0}, {"date": "2016-08-22", "close": 53.89, "volume": 474617.0}, {"date": "2016-08-23", "close": 54.0, "volume": 571310.0}, {"date": "2016-08-24", "close": 53.49, "volume": 400087.0}, {"date": "2016-08-25", "close": 53.47, "volume": 875548.0}, {"date": "2016-08-26", "close": 53.15, "volume": 875329.0}, {"date": "2016-08-29", "close": 53.75, "volume": 679671.0}, {"date": "2016-08-30", "close": 54.05, "volume": 663529.0}, {"date": "2016-08-31", "close": 54.23, "volume": 1005272.0}, {"date": "2016-09-01", "close": 54.77, "volume": 1406763.0}, {"date": "2016-09-02", "close": 54.83, "volume": 383601.0}, {"date": "2016-09-06", "close": 56.02, "volume": 1241842.0}, {"date": "2016-09-07", "close": 56.55, "volume": 1097189.0}, {"date": "2016-09-08", "close": 55.66, "volume": 697338.0}, {"date": "2016-09-09", "close": 54.28, "volume": 826588.0}, {"date": "2016-09-12", "close": 54.83, "volume": 477832.0}, {"date": "2016-09-13", "close": 54.23, "volume": 865611.0}, {"date": "2016-09-14", "close": 53.81, "volume": 788726.0}, {"date": "2016-09-15", "close": 54.51, "volume": 1072905.0}, {"date": "2016-09-16", "close": 53.79, "volume": 987251.0}, {"date": "2016-09-19", "close": 54.04, "volume": 1178788.0}, {"date": "2016-09-20", "close": 53.62, "volume": 869276.0}, {"date": "2016-09-21", "close": 53.96, "volume": 909816.0}, {"date": "2016-09-22", "close": 54.37, "volume": 960549.0}, {"date": "2016-09-23", "close": 54.26, "volume": 430630.0}, {"date": "2016-09-26", "close": 53.9, "volume": 563841.0}, {"date": "2016-09-27", "close": 56.02, "volume": 2388060.0}, {"date": "2016-09-28", "close": 56.7, "volume": 1302273.0}, {"date": "2016-09-29", "close": 56.68, "volume": 1126118.0}, {"date": "2016-09-30", "close": 57.09, "volume": 1292767.0}, {"date": "2016-10-03", "close": 56.72, "volume": 918324.0}, {"date": "2016-10-04", "close": 55.73, "volume": 912917.0}, {"date": "2016-10-05", "close": 56.03, "volume": 705639.0}, {"date": "2016-10-06", "close": 56.26, "volume": 510038.0}, {"date": "2016-10-07", "close": 55.86, "volume": 1000116.0}, {"date": "2016-10-10", "close": 55.73, "volume": 494302.0}, {"date": "2016-10-11", "close": 55.1, "volume": 647507.0}, {"date": "2016-10-12", "close": 55.48, "volume": 713171.0}, {"date": "2016-10-13", "close": 55.19, "volume": 1047181.0}, {"date": "2016-10-14", "close": 55.26, "volume": 533518.0}, {"date": "2016-10-17", "close": 55.38, "volume": 995303.0}, {"date": "2016-10-18", "close": 55.98, "volume": 2011184.0}, {"date": "2016-10-19", "close": 56.76, "volume": 1495249.0}, {"date": "2016-10-20", "close": 54.76, "volume": 2767837.0}, {"date": "2016-10-21", "close": 54.55, "volume": 1055141.0}, {"date": "2016-10-24", "close": 54.58, "volume": 715085.0}, {"date": "2016-10-25", "close": 54.62, "volume": 682500.0}, {"date": "2016-10-26", "close": 54.52, "volume": 840223.0}, {"date": "2016-10-27", "close": 54.06, "volume": 751184.0}, {"date": "2016-10-28", "close": 54.12, "volume": 875110.0}, {"date": "2016-10-31", "close": 54.25, "volume": 969612.0}, {"date": "2016-11-01", "close": 53.49, "volume": 795068.0}, {"date": "2016-11-02", "close": 52.97, "volume": 667860.0}, {"date": "2016-11-03", "close": 53.47, "volume": 594947.0}, {"date": "2016-11-04", "close": 53.04, "volume": 906327.0}, {"date": "2016-11-07", "close": 54.21, "volume": 613976.0}, {"date": "2016-11-08", "close": 54.65, "volume": 507467.0}, {"date": "2016-11-09", "close": 54.11, "volume": 1059451.0}, {"date": "2016-11-10", "close": 52.69, "volume": 1087394.0}, {"date": "2016-11-11", "close": 52.28, "volume": 1384953.0}, {"date": "2016-11-14", "close": 53.57, "volume": 1056033.0}, {"date": "2016-11-15", "close": 53.83, "volume": 840959.0}, {"date": "2016-11-16", "close": 53.06, "volume": 794624.0}, {"date": "2016-11-17", "close": 52.98, "volume": 1003783.0}, {"date": "2016-11-18", "close": 53.29, "volume": 896503.0}, {"date": "2016-11-21", "close": 54.21, "volume": 783315.0}, {"date": "2016-11-22", "close": 54.82, "volume": 641640.0}, {"date": "2016-11-23", "close": 54.83, "volume": 303274.0}, {"date": "2016-11-25", "close": 54.91, "volume": 170355.0}, {"date": "2016-11-28", "close": 55.13, "volume": 491967.0}, {"date": "2016-11-29", "close": 55.64, "volume": 1198260.0}, {"date": "2016-11-30", "close": 54.39, "volume": 1271418.0}, {"date": "2016-12-01", "close": 52.38, "volume": 2158275.0}, {"date": "2016-12-02", "close": 52.0, "volume": 2069710.0}, {"date": "2016-12-05", "close": 51.72, "volume": 1230611.0}, {"date": "2016-12-06", "close": 51.9, "volume": 881481.0}, {"date": "2016-12-07", "close": 52.65, "volume": 1547042.0}, {"date": "2016-12-08", "close": 53.28, "volume": 2219009.0}, {"date": "2016-12-09", "close": 53.85, "volume": 866799.0}, {"date": "2016-12-12", "close": 53.04, "volume": 851260.0}, {"date": "2016-12-13", "close": 53.16, "volume": 1270856.0}, {"date": "2016-12-14", "close": 52.92, "volume": 1515524.0}, {"date": "2016-12-15", "close": 52.84, "volume": 1004926.0}, {"date": "2016-12-16", "close": 52.78, "volume": 1055376.0}, {"date": "2016-12-19", "close": 53.18, "volume": 754832.0}, {"date": "2016-12-20", "close": 53.43, "volume": 804208.0}, {"date": "2016-12-21", "close": 53.71, "volume": 932561.0}, {"date": "2016-12-22", "close": 53.84, "volume": 753893.0}, {"date": "2016-12-23", "close": 53.49, "volume": 434980.0}, {"date": "2016-12-27", "close": 53.89, "volume": 286890.0}, {"date": "2016-12-28", "close": 53.17, "volume": 368820.0}, {"date": "2016-12-29", "close": 52.92, "volume": 472468.0}, {"date": "2016-12-30", "close": 52.57, "volume": 354808.0}, {"date": "2017-01-03", "close": 53.16, "volume": 861003.0}, {"date": "2017-01-04", "close": 53.95, "volume": 779896.0}, {"date": "2017-01-05", "close": 54.03, "volume": 1066967.0}, {"date": "2017-01-06", "close": 54.33, "volume": 847992.0}, {"date": "2017-01-09", "close": 52.87, "volume": 1304271.0}, {"date": "2017-01-10", "close": 53.17, "volume": 1110405.0}, {"date": "2017-01-11", "close": 53.82, "volume": 695249.0}, {"date": "2017-01-12", "close": 54.41, "volume": 1081479.0}, {"date": "2017-01-13", "close": 54.73, "volume": 1554957.0}, {"date": "2017-01-17", "close": 54.5, "volume": 763649.0}, {"date": "2017-01-18", "close": 54.69, "volume": 728652.0}, {"date": "2017-01-19", "close": 54.11, "volume": 688234.0}, {"date": "2017-01-20", "close": 53.22, "volume": 973955.0}, {"date": "2017-01-23", "close": 53.45, "volume": 657671.0}, {"date": "2017-01-24", "close": 54.2, "volume": 788009.0}, {"date": "2017-01-25", "close": 53.96, "volume": 1139116.0}, {"date": "2017-01-26", "close": 54.26, "volume": 835342.0}, {"date": "2017-01-27", "close": 54.03, "volume": 474964.0}, {"date": "2017-01-30", "close": 53.66, "volume": 502527.0}, {"date": "2017-01-31", "close": 54.17, "volume": 984561.0}, {"date": "2017-02-01", "close": 53.8, "volume": 1884317.0}, {"date": "2017-02-02", "close": 54.07, "volume": 1682046.0}, {"date": "2017-02-03", "close": 53.08, "volume": 2279486.0}, {"date": "2017-02-06", "close": 52.98, "volume": 1965345.0}, {"date": "2017-02-07", "close": 52.7, "volume": 1350607.0}, {"date": "2017-02-08", "close": 53.09, "volume": 952950.0}, {"date": "2017-02-09", "close": 53.09, "volume": 770246.0}, {"date": "2017-02-10", "close": 53.08, "volume": 771367.0}, {"date": "2017-02-13", "close": 53.32, "volume": 876915.0}, {"date": "2017-02-14", "close": 52.93, "volume": 703280.0}, {"date": "2017-02-15", "close": 52.93, "volume": 712567.0}, {"date": "2017-02-16", "close": 53.03, "volume": 785206.0}, {"date": "2017-02-17", "close": 52.78, "volume": 1184095.0}, {"date": "2017-02-21", "close": 53.57, "volume": 864156.0}, {"date": "2017-02-22", "close": 53.19, "volume": 599274.0}, {"date": "2017-02-23", "close": 53.62, "volume": 862475.0}, {"date": "2017-02-24", "close": 53.33, "volume": 529494.0}, {"date": "2017-02-27", "close": 53.35, "volume": 540663.0}, {"date": "2017-02-28", "close": 53.59, "volume": 1500767.0}, {"date": "2017-03-01", "close": 53.94, "volume": 863931.0}, {"date": "2017-03-02", "close": 53.26, "volume": 641867.0}, {"date": "2017-03-03", "close": 53.5, "volume": 689822.0}, {"date": "2017-03-06", "close": 52.72, "volume": 650413.0}, {"date": "2017-03-07", "close": 52.48, "volume": 857245.0}, {"date": "2017-03-08", "close": 52.92, "volume": 815328.0}, {"date": "2017-03-09", "close": 53.27, "volume": 1292762.0}, {"date": "2017-03-10", "close": 53.95, "volume": 1312504.0}, {"date": "2017-03-13", "close": 53.72, "volume": 645889.0}, {"date": "2017-03-14", "close": 53.48, "volume": 499604.0}, {"date": "2017-03-15", "close": 53.69, "volume": 938395.0}, {"date": "2017-03-16", "close": 53.78, "volume": 617093.0}, {"date": "2017-03-17", "close": 53.91, "volume": 736597.0}, {"date": "2017-03-20", "close": 54.05, "volume": 792575.0}, {"date": "2017-03-21", "close": 53.1, "volume": 795979.0}, {"date": "2017-03-22", "close": 53.33, "volume": 799167.0}, {"date": "2017-03-23", "close": 53.32, "volume": 476792.0}, {"date": "2017-03-24", "close": 52.54, "volume": 1267698.0}, {"date": "2017-03-27", "close": 52.51, "volume": 1263276.0}, {"date": "2017-03-28", "close": 52.67, "volume": 767234.0}, {"date": "2017-03-29", "close": 52.63, "volume": 700021.0}, {"date": "2017-03-30", "close": 52.52, "volume": 422341.0}, {"date": "2017-03-31", "close": 52.95, "volume": 783891.0}, {"date": "2017-04-03", "close": 53.1, "volume": 1138023.0}, {"date": "2017-04-04", "close": 52.52, "volume": 1039766.0}, {"date": "2017-04-05", "close": 52.9, "volume": 1184515.0}, {"date": "2017-04-06", "close": 53.01, "volume": 1355940.0}, {"date": "2017-04-07", "close": 52.9, "volume": 1031893.0}, {"date": "2017-04-10", "close": 53.41, "volume": 805481.0}, {"date": "2017-04-11", "close": 53.86, "volume": 1010233.0}, {"date": "2017-04-12", "close": 53.55, "volume": 1471611.0}, {"date": "2017-04-13", "close": 53.34, "volume": 749358.0}, {"date": "2017-04-17", "close": 54.4, "volume": 1073724.0}, {"date": "2017-04-18", "close": 54.46, "volume": 1093238.0}, {"date": "2017-04-19", "close": 54.86, "volume": 1157286.0}, {"date": "2017-04-20", "close": 54.75, "volume": 1736181.0}, {"date": "2017-04-21", "close": 55.07, "volume": 1366765.0}, {"date": "2017-04-24", "close": 55.74, "volume": 1230252.0}, {"date": "2017-04-25", "close": 55.92, "volume": 636651.0}, {"date": "2017-04-26", "close": 55.77, "volume": 937111.0}, {"date": "2017-04-27", "close": 56.11, "volume": 732931.0}, {"date": "2017-04-28", "close": 56.09, "volume": 626029.0}, {"date": "2017-05-01", "close": 56.11, "volume": 549713.0}, {"date": "2017-05-02", "close": 56.38, "volume": 799914.0}, {"date": "2017-05-03", "close": 55.95, "volume": 514888.0}, {"date": "2017-05-04", "close": 56.81, "volume": 630041.0}, {"date": "2017-05-05", "close": 56.79, "volume": 567835.0}, {"date": "2017-05-08", "close": 56.82, "volume": 558469.0}, {"date": "2017-05-09", "close": 56.55, "volume": 594427.0}, {"date": "2017-05-10", "close": 56.71, "volume": 525006.0}, {"date": "2017-05-11", "close": 56.5, "volume": 352564.0}, {"date": "2017-05-12", "close": 56.33, "volume": 327213.0}, {"date": "2017-05-15", "close": 56.93, "volume": 587410.0}, {"date": "2017-05-16", "close": 56.71, "volume": 490307.0}, {"date": "2017-05-17", "close": 56.46, "volume": 672464.0}, {"date": "2017-05-18", "close": 55.67, "volume": 718593.0}, {"date": "2017-05-19", "close": 56.01, "volume": 489881.0}, {"date": "2017-05-22", "close": 56.35, "volume": 621358.0}, {"date": "2017-05-23", "close": 56.53, "volume": 643924.0}, {"date": "2017-05-24", "close": 56.81, "volume": 604812.0}, {"date": "2017-05-25", "close": 57.13, "volume": 451305.0}, {"date": "2017-05-26", "close": 57.05, "volume": 331096.0}, {"date": "2017-05-30", "close": 57.71, "volume": 595733.0}, {"date": "2017-05-31", "close": 57.74, "volume": 773299.0}, {"date": "2017-06-01", "close": 58.42, "volume": 508156.0}, {"date": "2017-06-02", "close": 58.57, "volume": 493940.0}, {"date": "2017-06-05", "close": 58.35, "volume": 502107.0}, {"date": "2017-06-06", "close": 58.24, "volume": 579076.0}, {"date": "2017-06-07", "close": 57.9, "volume": 460856.0}, {"date": "2017-06-08", "close": 57.48, "volume": 383072.0}, {"date": "2017-06-09", "close": 57.36, "volume": 667723.0}, {"date": "2017-06-12", "close": 57.34, "volume": 666631.0}, {"date": "2017-06-13", "close": 58.01, "volume": 791778.0}, {"date": "2017-06-14", "close": 57.84, "volume": 693179.0}, {"date": "2017-06-15", "close": 57.58, "volume": 478070.0}, {"date": "2017-06-16", "close": 57.02, "volume": 1282528.0}, {"date": "2017-06-19", "close": 58.31, "volume": 863733.0}, {"date": "2017-06-20", "close": 57.67, "volume": 733913.0}, {"date": "2017-06-21", "close": 57.98, "volume": 554565.0}, {"date": "2017-06-22", "close": 57.62, "volume": 645225.0}, {"date": "2017-06-23", "close": 58.02, "volume": 1597871.0}, {"date": "2017-06-26", "close": 58.47, "volume": 462571.0}, {"date": "2017-06-27", "close": 58.41, "volume": 737608.0}, {"date": "2017-06-28", "close": 59.34, "volume": 817362.0}, {"date": "2017-06-29", "close": 59.02, "volume": 893216.0}, {"date": "2017-06-30", "close": 59.66, "volume": 855828.0}, {"date": "2017-07-03", "close": 59.67, "volume": 522260.0}, {"date": "2017-07-05", "close": 59.56, "volume": 683218.0}, {"date": "2017-07-06", "close": 59.6, "volume": 932850.0}, {"date": "2017-07-07", "close": 59.81, "volume": 441651.0}, {"date": "2017-07-10", "close": 59.81, "volume": 591509.0}, {"date": "2017-07-11", "close": 59.49, "volume": 753336.0}, {"date": "2017-07-12", "close": 59.64, "volume": 644538.0}, {"date": "2017-07-13", "close": 59.5, "volume": 758539.0}, {"date": "2017-07-14", "close": 60.23, "volume": 634474.0}, {"date": "2017-07-17", "close": 60.9, "volume": 947944.0}, {"date": "2017-07-18", "close": 60.47, "volume": 784502.0}, {"date": "2017-07-19", "close": 60.62, "volume": 922371.0}, {"date": "2017-07-20", "close": 59.85, "volume": 1462087.0}, {"date": "2017-07-21", "close": 59.83, "volume": 792382.0}, {"date": "2017-07-24", "close": 59.94, "volume": 967045.0}, {"date": "2017-07-25", "close": 59.19, "volume": 798686.0}, {"date": "2017-07-26", "close": 59.23, "volume": 604772.0}, {"date": "2017-07-27", "close": 59.21, "volume": 671590.0}, {"date": "2017-07-28", "close": 58.89, "volume": 756521.0}, {"date": "2017-07-31", "close": 59.47, "volume": 761786.0}, {"date": "2017-08-01", "close": 59.93, "volume": 480731.0}, {"date": "2017-08-02", "close": 60.07, "volume": 406586.0}, {"date": "2017-08-03", "close": 59.17, "volume": 637947.0}, {"date": "2017-08-04", "close": 59.13, "volume": 284015.0}, {"date": "2017-08-07", "close": 59.5, "volume": 327967.0}, {"date": "2017-08-08", "close": 59.3, "volume": 343680.0}, {"date": "2017-08-09", "close": 58.6, "volume": 397319.0}, {"date": "2017-08-10", "close": 58.14, "volume": 369858.0}, {"date": "2017-08-11", "close": 58.16, "volume": 625351.0}, {"date": "2017-08-14", "close": 58.4, "volume": 548234.0}, {"date": "2017-08-15", "close": 58.35, "volume": 547499.0}, {"date": "2017-08-16", "close": 58.62, "volume": 322116.0}, {"date": "2017-08-17", "close": 57.84, "volume": 302844.0}, {"date": "2017-08-18", "close": 57.69, "volume": 344964.0}, {"date": "2017-08-21", "close": 57.02, "volume": 353184.0}, {"date": "2017-08-22", "close": 57.24, "volume": 839232.0}, {"date": "2017-08-23", "close": 57.07, "volume": 429550.0}, {"date": "2017-08-24", "close": 56.96, "volume": 326766.0}, {"date": "2017-08-25", "close": 57.17, "volume": 596357.0}, {"date": "2017-08-28", "close": 57.09, "volume": 1011914.0}, {"date": "2017-08-29", "close": 57.31, "volume": 603229.0}, {"date": "2017-08-30", "close": 58.08, "volume": 660606.0}, {"date": "2017-08-31", "close": 59.03, "volume": 729257.0}, {"date": "2017-09-01", "close": 59.26, "volume": 586158.0}, {"date": "2017-09-05", "close": 58.61, "volume": 502635.0}, {"date": "2017-09-06", "close": 58.11, "volume": 449457.0}, {"date": "2017-09-07", "close": 58.76, "volume": 837659.0}, {"date": "2017-09-08", "close": 58.99, "volume": 560002.0}, {"date": "2017-09-11", "close": 60.4, "volume": 1091998.0}, {"date": "2017-09-12", "close": 60.13, "volume": 694252.0}, {"date": "2017-09-13", "close": 60.46, "volume": 705256.0}, {"date": "2017-09-14", "close": 60.15, "volume": 690918.0}, {"date": "2017-09-15", "close": 60.49, "volume": 1001575.0}, {"date": "2017-09-18", "close": 61.17, "volume": 735982.0}, {"date": "2017-09-19", "close": 60.58, "volume": 583280.0}, {"date": "2017-09-20", "close": 61.01, "volume": 450222.0}, {"date": "2017-09-21", "close": 60.84, "volume": 566919.0}, {"date": "2017-09-22", "close": 60.89, "volume": 469135.0}, {"date": "2017-09-25", "close": 60.42, "volume": 484462.0}, {"date": "2017-09-26", "close": 60.19, "volume": 657819.0}, {"date": "2017-09-27", "close": 59.83, "volume": 1983958.0}, {"date": "2017-09-28", "close": 60.19, "volume": 933463.0}, {"date": "2017-09-29", "close": 59.72, "volume": 740571.0}, {"date": "2017-10-02", "close": 59.8, "volume": 1161970.0}, {"date": "2017-10-03", "close": 59.96, "volume": 843664.0}, {"date": "2017-10-04", "close": 60.23, "volume": 804529.0}, {"date": "2017-10-05", "close": 60.38, "volume": 908130.0}, {"date": "2017-10-06", "close": 60.62, "volume": 955819.0}, {"date": "2017-10-09", "close": 60.14, "volume": 1007678.0}, {"date": "2017-10-10", "close": 60.4, "volume": 839127.0}, {"date": "2017-10-11", "close": 60.9, "volume": 1040478.0}, {"date": "2017-10-12", "close": 60.73, "volume": 721128.0}, {"date": "2017-10-13", "close": 60.7, "volume": 574432.0}, {"date": "2017-10-16", "close": 60.06, "volume": 878663.0}, {"date": "2017-10-17", "close": 60.04, "volume": 593054.0}, {"date": "2017-10-18", "close": 59.82, "volume": 698090.0}, {"date": "2017-10-19", "close": 60.68, "volume": 1515426.0}, {"date": "2017-10-20", "close": 60.87, "volume": 977414.0}, {"date": "2017-10-23", "close": 60.91, "volume": 1285217.0}, {"date": "2017-10-24", "close": 59.91, "volume": 1435655.0}, {"date": "2017-10-25", "close": 59.48, "volume": 1184904.0}, {"date": "2017-10-26", "close": 59.53, "volume": 757416.0}, {"date": "2017-10-27", "close": 59.27, "volume": 872460.0}, {"date": "2017-10-30", "close": 59.27, "volume": 733916.0}, {"date": "2017-10-31", "close": 60.17, "volume": 1137527.0}, {"date": "2017-11-01", "close": 60.57, "volume": 922267.0}, {"date": "2017-11-02", "close": 59.88, "volume": 1017786.0}, {"date": "2017-11-03", "close": 60.42, "volume": 844751.0}, {"date": "2017-11-06", "close": 60.42, "volume": 412405.0}, {"date": "2017-11-07", "close": 59.79, "volume": 540328.0}, {"date": "2017-11-08", "close": 59.68, "volume": 583846.0}, {"date": "2017-11-09", "close": 59.15, "volume": 503198.0}, {"date": "2017-11-10", "close": 59.15, "volume": 764429.0}, {"date": "2017-11-13", "close": 59.45, "volume": 456905.0}, {"date": "2017-11-14", "close": 58.93, "volume": 581406.0}, {"date": "2017-11-15", "close": 58.31, "volume": 725332.0}, {"date": "2017-11-16", "close": 59.21, "volume": 476701.0}, {"date": "2017-11-17", "close": 58.61, "volume": 329168.0}, {"date": "2017-11-20", "close": 58.93, "volume": 599515.0}, {"date": "2017-11-21", "close": 59.04, "volume": 394300.0}, {"date": "2017-11-22", "close": 58.79, "volume": 248974.0}, {"date": "2017-11-24", "close": 58.97, "volume": 240084.0}, {"date": "2017-11-27", "close": 59.58, "volume": 581904.0}, {"date": "2017-11-28", "close": 59.17, "volume": 553815.0}, {"date": "2017-11-29", "close": 59.22, "volume": 524094.0}, {"date": "2017-11-30", "close": 59.73, "volume": 531342.0}, {"date": "2017-12-01", "close": 59.51, "volume": 499662.0}, {"date": "2017-12-04", "close": 60.19, "volume": 453527.0}, {"date": "2017-12-05", "close": 59.76, "volume": 809126.0}, {"date": "2017-12-06", "close": 59.34, "volume": 513840.0}, {"date": "2017-12-07", "close": 59.25, "volume": 538513.0}, {"date": "2017-12-08", "close": 58.8, "volume": 920303.0}, {"date": "2017-12-11", "close": 58.62, "volume": 735946.0}, {"date": "2017-12-12", "close": 58.41, "volume": 602287.0}, {"date": "2017-12-13", "close": 58.19, "volume": 452846.0}, {"date": "2017-12-14", "close": 57.41, "volume": 1110951.0}, {"date": "2017-12-15", "close": 57.86, "volume": 932292.0}, {"date": "2017-12-18", "close": 57.78, "volume": 623530.0}, {"date": "2017-12-19", "close": 56.53, "volume": 7028658.0}, {"date": "2017-12-20", "close": 56.58, "volume": 4300950.0}, {"date": "2017-12-21", "close": 56.25, "volume": 1430200.0}, {"date": "2017-12-22", "close": 56.15, "volume": 1260089.0}, {"date": "2017-12-26", "close": 55.92, "volume": 1710617.0}, {"date": "2017-12-27", "close": 55.84, "volume": 1192644.0}, {"date": "2017-12-28", "close": 56.27, "volume": 1829669.0}, {"date": "2017-12-29", "close": 56.25, "volume": 1127109.0}, {"date": "2018-01-02", "close": 56.93, "volume": 1090715.0}, {"date": "2018-01-03", "close": 57.09, "volume": 1017829.0}, {"date": "2018-01-04", "close": 57.0, "volume": 953575.0}, {"date": "2018-01-05", "close": 56.74, "volume": 2582467.0}, {"date": "2018-01-08", "close": 56.81, "volume": 4220796.0}, {"date": "2018-01-09", "close": 56.57, "volume": 8823143.0}, {"date": "2018-01-10", "close": 56.58, "volume": 2531503.0}, {"date": "2018-01-11", "close": 57.47, "volume": 2725133.0}, {"date": "2018-01-12", "close": 58.1, "volume": 2179100.0}, {"date": "2018-01-16", "close": 57.79, "volume": 1283900.0}, {"date": "2018-01-17", "close": 57.27, "volume": 1905091.0}, {"date": "2018-01-18", "close": 57.29, "volume": 2458750.0}, {"date": "2018-01-19", "close": 57.89, "volume": 1443267.0}, {"date": "2018-01-22", "close": 57.74, "volume": 1469793.0}, {"date": "2018-01-23", "close": 58.21, "volume": 1562680.0}, {"date": "2018-01-24", "close": 58.18, "volume": 1674508.0}, {"date": "2018-01-25", "close": 59.26, "volume": 1172932.0}, {"date": "2018-01-26", "close": 58.25, "volume": 1370879.0}, {"date": "2018-01-29", "close": 57.84, "volume": 773904.0}, {"date": "2018-01-30", "close": 57.55, "volume": 805495.0}, {"date": "2018-01-31", "close": 58.05, "volume": 991672.0}, {"date": "2018-02-01", "close": 58.3, "volume": 964948.0}, {"date": "2018-02-02", "close": 56.88, "volume": 788267.0}, {"date": "2018-02-05", "close": 54.53, "volume": 1109855.0}, {"date": "2018-02-06", "close": 54.55, "volume": 1700950.0}, {"date": "2018-02-07", "close": 55.14, "volume": 2321298.0}, {"date": "2018-02-08", "close": 52.2, "volume": 3361815.0}, {"date": "2018-02-09", "close": 51.12, "volume": 2630865.0}, {"date": "2018-02-12", "close": 51.03, "volume": 3735060.0}, {"date": "2018-02-13", "close": 50.62, "volume": 1414701.0}, {"date": "2018-02-14", "close": 50.65, "volume": 1930106.0}, {"date": "2018-02-15", "close": 51.47, "volume": 2783208.0}, {"date": "2018-02-16", "close": 51.5, "volume": 1275198.0}, {"date": "2018-02-20", "close": 50.58, "volume": 1662943.0}, {"date": "2018-02-21", "close": 50.31, "volume": 1103399.0}, {"date": "2018-02-22", "close": 50.87, "volume": 2496703.0}, {"date": "2018-02-23", "close": 50.87, "volume": 703666.0}, {"date": "2018-02-26", "close": 51.24, "volume": 1102269.0}, {"date": "2018-02-27", "close": 50.64, "volume": 857670.0}, {"date": "2018-02-28", "close": 49.84, "volume": 1946242.0}, {"date": "2018-03-01", "close": 49.46, "volume": 1239540.0}, {"date": "2018-03-02", "close": 49.63, "volume": 819520.0}, {"date": "2018-03-05", "close": 49.5, "volume": 821923.0}, {"date": "2018-03-06", "close": 50.27, "volume": 1529477.0}, {"date": "2018-03-07", "close": 50.24, "volume": 1333618.0}, {"date": "2018-03-08", "close": 50.0, "volume": 1389048.0}, {"date": "2018-03-09", "close": 51.29, "volume": 1248771.0}, {"date": "2018-03-12", "close": 51.24, "volume": 917021.0}, {"date": "2018-03-13", "close": 51.34, "volume": 1045999.0}, {"date": "2018-03-14", "close": 51.02, "volume": 2485360.0}, {"date": "2018-03-15", "close": 51.21, "volume": 1578739.0}, {"date": "2018-03-16", "close": 51.31, "volume": 1335240.0}, {"date": "2018-03-19", "close": 50.8, "volume": 1840983.0}, {"date": "2018-03-20", "close": 49.95, "volume": 1910071.0}, {"date": "2018-03-21", "close": 49.66, "volume": 916274.0}, {"date": "2018-03-22", "close": 48.52, "volume": 1150310.0}, {"date": "2018-03-23", "close": 48.3, "volume": 1049164.0}, {"date": "2018-03-26", "close": 50.18, "volume": 1441752.0}, {"date": "2018-03-27", "close": 50.12, "volume": 1628485.0}, {"date": "2018-03-28", "close": 50.15, "volume": 1960375.0}, {"date": "2018-03-29", "close": 50.75, "volume": 893355.0}, {"date": "2018-04-02", "close": 49.97, "volume": 1058170.0}, {"date": "2018-04-03", "close": 50.67, "volume": 1209533.0}, {"date": "2018-04-04", "close": 50.22, "volume": 1675876.0}, {"date": "2018-04-05", "close": 50.2, "volume": 1424545.0}, {"date": "2018-04-06", "close": 48.76, "volume": 1300398.0}, {"date": "2018-04-09", "close": 49.24, "volume": 2300927.0}, {"date": "2018-04-10", "close": 50.39, "volume": 1843879.0}, {"date": "2018-04-11", "close": 51.55, "volume": 3231197.0}, {"date": "2018-04-12", "close": 51.69, "volume": 1542293.0}, {"date": "2018-04-13", "close": 51.92, "volume": 1023475.0}, {"date": "2018-04-16", "close": 52.08, "volume": 1083074.0}, {"date": "2018-04-17", "close": 52.41, "volume": 1419785.0}, {"date": "2018-04-18", "close": 52.34, "volume": 1450861.0}, {"date": "2018-04-19", "close": 51.2, "volume": 3481108.0}, {"date": "2018-04-20", "close": 51.29, "volume": 2710252.0}, {"date": "2018-04-23", "close": 49.69, "volume": 2225419.0}, {"date": "2018-04-24", "close": 49.12, "volume": 2684857.0}, {"date": "2018-04-25", "close": 50.08, "volume": 2504532.0}, {"date": "2018-04-26", "close": 50.4, "volume": 1753102.0}, {"date": "2018-04-27", "close": 50.53, "volume": 1073575.0}, {"date": "2018-04-30", "close": 49.84, "volume": 2389844.0}, {"date": "2018-05-01", "close": 48.28, "volume": 1826433.0}, {"date": "2018-05-02", "close": 47.44, "volume": 2047912.0}, {"date": "2018-05-03", "close": 45.44, "volume": 8445023.0}, {"date": "2018-05-04", "close": 46.2, "volume": 3572331.0}, {"date": "2018-05-07", "close": 45.44, "volume": 1738801.0}, {"date": "2018-05-08", "close": 44.18, "volume": 1987341.0}, {"date": "2018-05-09", "close": 44.97, "volume": 1619118.0}, {"date": "2018-05-10", "close": 45.09, "volume": 1509463.0}, {"date": "2018-05-11", "close": 44.68, "volume": 880189.0}, {"date": "2018-05-14", "close": 44.92, "volume": 2277270.0}, {"date": "2018-05-15", "close": 43.86, "volume": 1637340.0}, {"date": "2018-05-16", "close": 44.24, "volume": 1649426.0}, {"date": "2018-05-17", "close": 44.11, "volume": 1114743.0}, {"date": "2018-05-18", "close": 44.23, "volume": 1754584.0}, {"date": "2018-05-21", "close": 44.65, "volume": 1243275.0}, {"date": "2018-05-22", "close": 45.3, "volume": 1747874.0}, {"date": "2018-05-23", "close": 45.48, "volume": 1485051.0}, {"date": "2018-05-24", "close": 45.33, "volume": 963984.0}, {"date": "2018-05-25", "close": 45.56, "volume": 1022516.0}, {"date": "2018-05-29", "close": 44.52, "volume": 1284313.0}, {"date": "2018-05-30", "close": 44.16, "volume": 1733567.0}, {"date": "2018-05-31", "close": 43.34, "volume": 2814649.0}, {"date": "2018-06-01", "close": 43.72, "volume": 1684734.0}, {"date": "2018-06-04", "close": 44.8, "volume": 2990011.0}, {"date": "2018-06-05", "close": 44.65, "volume": 2195033.0}, {"date": "2018-06-06", "close": 44.56, "volume": 1276526.0}, {"date": "2018-06-07", "close": 44.64, "volume": 1426349.0}, {"date": "2018-06-08", "close": 44.58, "volume": 900459.0}, {"date": "2018-06-11", "close": 45.15, "volume": 1123157.0}, {"date": "2018-06-12", "close": 45.53, "volume": 1425974.0}, {"date": "2018-06-13", "close": 44.59, "volume": 1621600.0}, {"date": "2018-06-14", "close": 44.97, "volume": 1590731.0}, {"date": "2018-06-15", "close": 45.32, "volume": 2625723.0}, {"date": "2018-06-18", "close": 45.77, "volume": 2155649.0}, {"date": "2018-06-19", "close": 44.84, "volume": 4295560.0}, {"date": "2018-06-20", "close": 45.64, "volume": 3106598.0}, {"date": "2018-06-21", "close": 44.6, "volume": 2381319.0}, {"date": "2018-06-22", "close": 45.19, "volume": 2716731.0}, {"date": "2018-06-25", "close": 45.34, "volume": 2001152.0}, {"date": "2018-06-26", "close": 45.01, "volume": 1776933.0}, {"date": "2018-06-27", "close": 44.73, "volume": 1042315.0}, {"date": "2018-06-28", "close": 44.55, "volume": 1388108.0}, {"date": "2018-06-29", "close": 44.76, "volume": 1202027.0}, {"date": "2018-07-02", "close": 44.85, "volume": 860829.0}, {"date": "2018-07-03", "close": 44.69, "volume": 728784.0}, {"date": "2018-07-05", "close": 44.96, "volume": 1013707.0}, {"date": "2018-07-06", "close": 45.4, "volume": 898274.0}, {"date": "2018-07-09", "close": 45.88, "volume": 900781.0}, {"date": "2018-07-10", "close": 46.62, "volume": 1786745.0}, {"date": "2018-07-11", "close": 46.95, "volume": 1784393.0}, {"date": "2018-07-12", "close": 46.56, "volume": 1708827.0}, {"date": "2018-07-13", "close": 45.36, "volume": 1897122.0}, {"date": "2018-07-16", "close": 44.75, "volume": 1969209.0}, {"date": "2018-07-17", "close": 45.4, "volume": 2021037.0}, {"date": "2018-07-18", "close": 45.12, "volume": 2526285.0}, {"date": "2018-07-19", "close": 44.54, "volume": 5967895.0}, {"date": "2018-07-20", "close": 43.4, "volume": 4004614.0}, {"date": "2018-07-23", "close": 42.89, "volume": 3164749.0}, {"date": "2018-07-24", "close": 42.62, "volume": 2885547.0}, {"date": "2018-07-25", "close": 42.49, "volume": 2708562.0}, {"date": "2018-07-26", "close": 43.37, "volume": 2574196.0}, {"date": "2018-07-27", "close": 44.56, "volume": 2664103.0}, {"date": "2018-07-30", "close": 45.17, "volume": 2971545.0}, {"date": "2018-07-31", "close": 45.27, "volume": 2277445.0}, {"date": "2018-08-01", "close": 44.51, "volume": 2182980.0}, {"date": "2018-08-02", "close": 44.4, "volume": 2090413.0}, {"date": "2018-08-03", "close": 45.4, "volume": 1764081.0}, {"date": "2018-08-06", "close": 45.2, "volume": 1657639.0}, {"date": "2018-08-07", "close": 45.15, "volume": 2611444.0}, {"date": "2018-08-08", "close": 44.85, "volume": 2243521.0}, {"date": "2018-08-09", "close": 44.7, "volume": 2564405.0}, {"date": "2018-08-10", "close": 42.84, "volume": 3367086.0}, {"date": "2018-08-13", "close": 40.76, "volume": 4772692.0}, {"date": "2018-08-14", "close": 40.91, "volume": 3663524.0}, {"date": "2018-08-15", "close": 41.0, "volume": 2589041.0}, {"date": "2018-08-16", "close": 40.77, "volume": 2783031.0}, {"date": "2018-08-17", "close": 41.12, "volume": 5471398.0}, {"date": "2018-08-20", "close": 41.86, "volume": 1968789.0}, {"date": "2018-08-21", "close": 42.23, "volume": 1783069.0}, {"date": "2018-08-22", "close": 41.59, "volume": 1555984.0}, {"date": "2018-08-23", "close": 41.6, "volume": 2066095.0}, {"date": "2018-08-24", "close": 42.2, "volume": 1446737.0}, {"date": "2018-08-27", "close": 43.13, "volume": 2041872.0}, {"date": "2018-08-28", "close": 43.46, "volume": 1744462.0}, {"date": "2018-08-29", "close": 43.48, "volume": 1560016.0}, {"date": "2018-08-30", "close": 42.64, "volume": 1206301.0}, {"date": "2018-08-31", "close": 42.81, "volume": 1065206.0}, {"date": "2018-09-04", "close": 41.91, "volume": 2065353.0}, {"date": "2018-09-05", "close": 42.56, "volume": 1643124.0}, {"date": "2018-09-06", "close": 42.95, "volume": 1773212.0}, {"date": "2018-09-07", "close": 42.88, "volume": 844645.0}, {"date": "2018-09-10", "close": 44.21, "volume": 1848450.0}, {"date": "2018-09-11", "close": 44.12, "volume": 1404971.0}, {"date": "2018-09-12", "close": 44.24, "volume": 1125134.0}, {"date": "2018-09-13", "close": 44.83, "volume": 1627542.0}, {"date": "2018-09-14", "close": 46.01, "volume": 2186286.0}, {"date": "2018-09-17", "close": 46.17, "volume": 1374046.0}, {"date": "2018-09-18", "close": 47.87, "volume": 2564187.0}, {"date": "2018-09-19", "close": 47.94, "volume": 1925049.0}, {"date": "2018-09-20", "close": 47.96, "volume": 1249342.0}, {"date": "2018-09-21", "close": 48.71, "volume": 2230407.0}, {"date": "2018-09-24", "close": 48.26, "volume": 1884038.0}, {"date": "2018-09-25", "close": 47.2, "volume": 1266517.0}, {"date": "2018-09-26", "close": 47.97, "volume": 1903767.0}, {"date": "2018-09-27", "close": 47.76, "volume": 1043376.0}, {"date": "2018-09-28", "close": 48.0, "volume": 2041252.0}, {"date": "2018-10-01", "close": 47.51, "volume": 3345289.0}, {"date": "2018-10-02", "close": 48.77, "volume": 2432719.0}, {"date": "2018-10-03", "close": 49.51, "volume": 4445525.0}, {"date": "2018-10-04", "close": 49.26, "volume": 2371465.0}, {"date": "2018-10-05", "close": 49.23, "volume": 2332071.0}, {"date": "2018-10-08", "close": 49.91, "volume": 1657554.0}, {"date": "2018-10-09", "close": 48.76, "volume": 3832663.0}, {"date": "2018-10-10", "close": 47.3, "volume": 3933735.0}, {"date": "2018-10-11", "close": 45.5, "volume": 4362919.0}, {"date": "2018-10-12", "close": 46.08, "volume": 1657943.0}, {"date": "2018-10-15", "close": 46.5, "volume": 1619152.0}, {"date": "2018-10-16", "close": 47.89, "volume": 2223709.0}, {"date": "2018-10-17", "close": 47.61, "volume": 2875392.0}, {"date": "2018-10-18", "close": 46.46, "volume": 4872098.0}, {"date": "2018-10-19", "close": 45.39, "volume": 2280311.0}, {"date": "2018-10-22", "close": 44.95, "volume": 1807155.0}, {"date": "2018-10-23", "close": 44.58, "volume": 2197373.0}, {"date": "2018-10-24", "close": 42.4, "volume": 2189257.0}, {"date": "2018-10-25", "close": 41.77, "volume": 2672493.0}, {"date": "2018-10-26", "close": 41.66, "volume": 3312794.0}, {"date": "2018-10-29", "close": 41.34, "volume": 2309017.0}, {"date": "2018-10-30", "close": 42.56, "volume": 1601146.0}, {"date": "2018-10-31", "close": 42.29, "volume": 2309532.0}, {"date": "2018-11-01", "close": 44.47, "volume": 1785072.0}, {"date": "2018-11-02", "close": 45.07, "volume": 1651774.0}, {"date": "2018-11-05", "close": 45.27, "volume": 1248007.0}, {"date": "2018-11-06", "close": 45.32, "volume": 1125347.0}, {"date": "2018-11-07", "close": 46.62, "volume": 1279330.0}, {"date": "2018-11-08", "close": 46.77, "volume": 941852.0}, {"date": "2018-11-09", "close": 45.79, "volume": 3661057.0}, {"date": "2018-11-12", "close": 46.8, "volume": 1900202.0}, {"date": "2018-11-13", "close": 47.77, "volume": 1714698.0}, {"date": "2018-11-14", "close": 48.07, "volume": 2083189.0}, {"date": "2018-11-15", "close": 49.46, "volume": 2078608.0}, {"date": "2018-11-16", "close": 49.48, "volume": 1652429.0}, {"date": "2018-11-19", "close": 49.05, "volume": 1690303.0}, {"date": "2018-11-20", "close": 48.18, "volume": 1465285.0}, {"date": "2018-11-21", "close": 48.37, "volume": 1107565.0}, {"date": "2018-11-23", "close": 47.67, "volume": 587811.0}, {"date": "2018-11-26", "close": 48.71, "volume": 1558836.0}, {"date": "2018-11-27", "close": 49.18, "volume": 1072473.0}, {"date": "2018-11-28", "close": 50.24, "volume": 1394143.0}, {"date": "2018-11-29", "close": 50.93, "volume": 1206725.0}, {"date": "2018-11-30", "close": 51.28, "volume": 1229643.0}, {"date": "2018-12-03", "close": 51.4, "volume": 973286.0}, {"date": "2018-12-04", "close": 50.05, "volume": 1374015.0}, {"date": "2018-12-06", "close": 48.03, "volume": 2767706.0}, {"date": "2018-12-07", "close": 48.0, "volume": 1404930.0}, {"date": "2018-12-10", "close": 47.22, "volume": 1687488.0}, {"date": "2018-12-11", "close": 45.88, "volume": 1928289.0}, {"date": "2018-12-12", "close": 46.09, "volume": 1662057.0}, {"date": "2018-12-13", "close": 45.48, "volume": 1195783.0}, {"date": "2018-12-14", "close": 45.94, "volume": 1731337.0}, {"date": "2018-12-17", "close": 45.21, "volume": 1352985.0}, {"date": "2018-12-18", "close": 45.12, "volume": 1309006.0}, {"date": "2018-12-19", "close": 45.22, "volume": 2232331.0}, {"date": "2018-12-20", "close": 42.81, "volume": 2957419.0}, {"date": "2018-12-21", "close": 41.0, "volume": 1662989.0}, {"date": "2018-12-24", "close": 39.63, "volume": 984726.0}, {"date": "2018-12-26", "close": 40.58, "volume": 2348120.0}, {"date": "2018-12-27", "close": 41.26, "volume": 1625701.0}, {"date": "2018-12-28", "close": 40.79, "volume": 1142571.0}, {"date": "2018-12-31", "close": 41.57, "volume": 1056910.0}, {"date": "2019-01-02", "close": 41.23, "volume": 941803.0}, {"date": "2019-01-03", "close": 41.83, "volume": 1461713.0}, {"date": "2019-01-04", "close": 43.07, "volume": 1345389.0}, {"date": "2019-01-07", "close": 44.83, "volume": 1840213.0}, {"date": "2019-01-08", "close": 45.45, "volume": 1174336.0}, {"date": "2019-01-09", "close": 45.11, "volume": 892998.0}, {"date": "2019-01-10", "close": 45.69, "volume": 986078.0}, {"date": "2019-01-11", "close": 46.55, "volume": 1013152.0}, {"date": "2019-01-14", "close": 47.01, "volume": 1408294.0}, {"date": "2019-01-15", "close": 47.56, "volume": 909298.0}, {"date": "2019-01-16", "close": 47.86, "volume": 1294231.0}, {"date": "2019-01-17", "close": 47.6, "volume": 1926267.0}, {"date": "2019-01-18", "close": 48.27, "volume": 1229731.0}, {"date": "2019-01-22", "close": 47.83, "volume": 1351401.0}, {"date": "2019-01-23", "close": 47.62, "volume": 882313.0}, {"date": "2019-01-24", "close": 48.81, "volume": 1651732.0}, {"date": "2019-01-25", "close": 49.42, "volume": 1811189.0}, {"date": "2019-01-28", "close": 49.01, "volume": 1171382.0}, {"date": "2019-01-29", "close": 49.16, "volume": 1145929.0}, {"date": "2019-01-30", "close": 49.53, "volume": 1218072.0}, {"date": "2019-01-31", "close": 51.0, "volume": 2225516.0}, {"date": "2019-02-01", "close": 51.14, "volume": 1786429.0}, {"date": "2019-02-04", "close": 50.93, "volume": 1298464.0}, {"date": "2019-02-05", "close": 51.44, "volume": 3168016.0}, {"date": "2019-02-06", "close": 51.83, "volume": 3030749.0}, {"date": "2019-02-07", "close": 52.5, "volume": 3313411.0}, {"date": "2019-02-08", "close": 52.78, "volume": 2792116.0}, {"date": "2019-02-11", "close": 53.31, "volume": 3928124.0}, {"date": "2019-02-12", "close": 53.41, "volume": 2583615.0}, {"date": "2019-02-13", "close": 54.35, "volume": 1928629.0}, {"date": "2019-02-14", "close": 53.15, "volume": 2729626.0}, {"date": "2019-02-15", "close": 53.28, "volume": 1199156.0}, {"date": "2019-02-19", "close": 53.76, "volume": 1101701.0}, {"date": "2019-02-20", "close": 54.26, "volume": 1031226.0}, {"date": "2019-02-21", "close": 54.29, "volume": 642046.0}, {"date": "2019-02-22", "close": 54.48, "volume": 598349.0}, {"date": "2019-02-25", "close": 54.91, "volume": 954248.0}, {"date": "2019-02-26", "close": 54.49, "volume": 794883.0}, {"date": "2019-02-27", "close": 54.51, "volume": 950078.0}, {"date": "2019-02-28", "close": 54.29, "volume": 1126908.0}, {"date": "2019-03-01", "close": 54.5, "volume": 1030942.0}, {"date": "2019-03-04", "close": 54.78, "volume": 1750412.0}, {"date": "2019-03-05", "close": 55.55, "volume": 2745392.0}, {"date": "2019-03-06", "close": 55.51, "volume": 1041841.0}, {"date": "2019-03-07", "close": 54.04, "volume": 2017083.0}, {"date": "2019-03-08", "close": 54.62, "volume": 1427371.0}, {"date": "2019-03-11", "close": 54.75, "volume": 3347940.0}, {"date": "2019-03-12", "close": 54.65, "volume": 2556502.0}, {"date": "2019-03-13", "close": 54.78, "volume": 1372943.0}, {"date": "2019-03-14", "close": 54.12, "volume": 1322539.0}, {"date": "2019-03-15", "close": 54.38, "volume": 1655639.0}, {"date": "2019-03-18", "close": 54.93, "volume": 1013042.0}, {"date": "2019-03-19", "close": 55.33, "volume": 1026139.0}, {"date": "2019-03-20", "close": 54.7, "volume": 781174.0}, {"date": "2019-03-21", "close": 55.91, "volume": 1168933.0}, {"date": "2019-03-22", "close": 54.05, "volume": 1143629.0}, {"date": "2019-03-25", "close": 54.4, "volume": 740572.0}, {"date": "2019-03-26", "close": 54.39, "volume": 845149.0}, {"date": "2019-03-27", "close": 54.35, "volume": 836368.0}, {"date": "2019-03-28", "close": 54.91, "volume": 1345698.0}, {"date": "2019-03-29", "close": 54.57, "volume": 968313.0}, {"date": "2019-04-01", "close": 55.64, "volume": 1222491.0}, {"date": "2019-04-02", "close": 55.13, "volume": 928194.0}, {"date": "2019-04-03", "close": 55.33, "volume": 698213.0}, {"date": "2019-04-04", "close": 55.66, "volume": 624165.0}, {"date": "2019-04-05", "close": 55.94, "volume": 643073.0}, {"date": "2019-04-08", "close": 56.02, "volume": 1032756.0}, {"date": "2019-04-09", "close": 55.84, "volume": 969698.0}, {"date": "2019-04-10", "close": 56.27, "volume": 1246567.0}, {"date": "2019-04-11", "close": 56.67, "volume": 1021302.0}, {"date": "2019-04-12", "close": 56.73, "volume": 1252029.0}, {"date": "2019-04-15", "close": 56.73, "volume": 865156.0}, {"date": "2019-04-16", "close": 55.97, "volume": 900455.0}, {"date": "2019-04-17", "close": 56.5, "volume": 1203428.0}, {"date": "2019-04-18", "close": 56.43, "volume": 2544528.0}, {"date": "2019-04-22", "close": 57.71, "volume": 1425306.0}, {"date": "2019-04-23", "close": 59.26, "volume": 1840522.0}, {"date": "2019-04-24", "close": 58.51, "volume": 1088151.0}, {"date": "2019-04-25", "close": 57.61, "volume": 776093.0}, {"date": "2019-04-26", "close": 58.28, "volume": 955561.0}, {"date": "2019-04-29", "close": 58.33, "volume": 681625.0}, {"date": "2019-04-30", "close": 58.13, "volume": 1273020.0}, {"date": "2019-05-01", "close": 57.73, "volume": 892352.0}, {"date": "2019-05-02", "close": 58.82, "volume": 1020493.0}, {"date": "2019-05-03", "close": 60.45, "volume": 1164073.0}, {"date": "2019-05-06", "close": 59.88, "volume": 901176.0}, {"date": "2019-05-07", "close": 59.49, "volume": 1422645.0}, {"date": "2019-05-08", "close": 59.03, "volume": 1485549.0}, {"date": "2019-05-09", "close": 59.05, "volume": 607520.0}, {"date": "2019-05-10", "close": 60.36, "volume": 766076.0}, {"date": "2019-05-13", "close": 59.62, "volume": 1272190.0}, {"date": "2019-05-14", "close": 59.87, "volume": 519625.0}, {"date": "2019-05-15", "close": 60.54, "volume": 670571.0}, {"date": "2019-05-16", "close": 61.2, "volume": 933579.0}, {"date": "2019-05-17", "close": 60.45, "volume": 960345.0}, {"date": "2019-05-20", "close": 58.75, "volume": 1901363.0}, {"date": "2019-05-21", "close": 60.05, "volume": 1324212.0}, {"date": "2019-05-22", "close": 59.88, "volume": 825156.0}, {"date": "2019-05-23", "close": 59.72, "volume": 1194119.0}, {"date": "2019-05-24", "close": 60.03, "volume": 1049452.0}, {"date": "2019-05-28", "close": 59.83, "volume": 1651378.0}, {"date": "2019-05-29", "close": 57.66, "volume": 1965653.0}, {"date": "2019-05-30", "close": 55.78, "volume": 4508070.0}, {"date": "2019-05-31", "close": 55.43, "volume": 1817053.0}, {"date": "2019-06-03", "close": 55.45, "volume": 1601623.0}, {"date": "2019-06-04", "close": 57.24, "volume": 1399471.0}, {"date": "2019-06-05", "close": 56.89, "volume": 1464268.0}, {"date": "2019-06-06", "close": 59.46, "volume": 1891585.0}, {"date": "2019-06-07", "close": 59.62, "volume": 1106757.0}, {"date": "2019-06-10", "close": 60.2, "volume": 1382723.0}, {"date": "2019-06-11", "close": 60.04, "volume": 1196229.0}, {"date": "2019-06-12", "close": 59.54, "volume": 633601.0}, {"date": "2019-06-13", "close": 58.02, "volume": 1075398.0}, {"date": "2019-06-14", "close": 57.94, "volume": 852657.0}, {"date": "2019-06-17", "close": 57.47, "volume": 811973.0}, {"date": "2019-06-18", "close": 58.68, "volume": 964832.0}, {"date": "2019-06-19", "close": 59.31, "volume": 970445.0}, {"date": "2019-06-20", "close": 59.64, "volume": 1299960.0}, {"date": "2019-06-21", "close": 59.32, "volume": 580929.0}, {"date": "2019-06-24", "close": 59.11, "volume": 616307.0}, {"date": "2019-06-25", "close": 59.5, "volume": 759410.0}, {"date": "2019-06-26", "close": 58.25, "volume": 1188945.0}, {"date": "2019-06-27", "close": 59.44, "volume": 1190984.0}, {"date": "2019-06-28", "close": 61.1, "volume": 2728762.0}, {"date": "2019-07-01", "close": 62.07, "volume": 982682.0}, {"date": "2019-07-02", "close": 62.25, "volume": 1273419.0}, {"date": "2019-07-03", "close": 63.09, "volume": 614584.0}, {"date": "2019-07-05", "close": 63.33, "volume": 761178.0}, {"date": "2019-07-08", "close": 62.37, "volume": 1350066.0}, {"date": "2019-07-09", "close": 61.65, "volume": 1135333.0}, {"date": "2019-07-10", "close": 61.01, "volume": 683260.0}, {"date": "2019-07-11", "close": 61.6, "volume": 1049228.0}, {"date": "2019-07-12", "close": 60.77, "volume": 1115333.0}, {"date": "2019-07-15", "close": 60.54, "volume": 1433272.0}, {"date": "2019-07-16", "close": 60.22, "volume": 1221861.0}, {"date": "2019-07-17", "close": 59.38, "volume": 2372916.0}, {"date": "2019-07-18", "close": 59.58, "volume": 3725497.0}, {"date": "2019-07-19", "close": 59.5, "volume": 1757720.0}, {"date": "2019-07-22", "close": 61.65, "volume": 1797969.0}, {"date": "2019-07-23", "close": 63.34, "volume": 2087921.0}, {"date": "2019-07-24", "close": 64.45, "volume": 2517438.0}, {"date": "2019-07-25", "close": 63.4, "volume": 999750.0}, {"date": "2019-07-26", "close": 64.5, "volume": 903402.0}, {"date": "2019-07-29", "close": 64.21, "volume": 727289.0}, {"date": "2019-07-30", "close": 64.9, "volume": 1061267.0}, {"date": "2019-07-31", "close": 64.01, "volume": 1606030.0}, {"date": "2019-08-01", "close": 65.23, "volume": 2647067.0}, {"date": "2019-08-02", "close": 65.07, "volume": 1060925.0}, {"date": "2019-08-05", "close": 63.35, "volume": 2027311.0}, {"date": "2019-08-06", "close": 63.82, "volume": 1483690.0}, {"date": "2019-08-07", "close": 64.54, "volume": 1343306.0}, {"date": "2019-08-08", "close": 65.55, "volume": 1564840.0}, {"date": "2019-08-09", "close": 65.2, "volume": 1702063.0}, {"date": "2019-08-12", "close": 65.68, "volume": 1553119.0}, {"date": "2019-08-13", "close": 68.58, "volume": 2239974.0}, {"date": "2019-08-14", "close": 65.24, "volume": 1731577.0}, {"date": "2019-08-15", "close": 65.03, "volume": 1925026.0}, {"date": "2019-08-16", "close": 66.35, "volume": 2162799.0}, {"date": "2019-08-19", "close": 67.14, "volume": 955531.0}, {"date": "2019-08-20", "close": 66.51, "volume": 747525.0}, {"date": "2019-08-21", "close": 66.89, "volume": 562258.0}, {"date": "2019-08-22", "close": 66.68, "volume": 625555.0}, {"date": "2019-08-23", "close": 65.58, "volume": 723314.0}, {"date": "2019-08-26", "close": 65.4, "volume": 593223.0}, {"date": "2019-08-27", "close": 64.56, "volume": 726268.0}, {"date": "2019-08-28", "close": 65.18, "volume": 1019821.0}, {"date": "2019-08-29", "close": 66.26, "volume": 830378.0}, {"date": "2019-08-30", "close": 65.84, "volume": 1264543.0}, {"date": "2019-09-03", "close": 65.32, "volume": 831085.0}, {"date": "2019-09-04", "close": 66.05, "volume": 830096.0}, {"date": "2019-09-05", "close": 65.45, "volume": 552139.0}, {"date": "2019-09-06", "close": 65.02, "volume": 1086719.0}, {"date": "2019-09-09", "close": 63.15, "volume": 1506910.0}, {"date": "2019-09-10", "close": 63.3, "volume": 1836622.0}, {"date": "2019-09-11", "close": 63.65, "volume": 1089332.0}, {"date": "2019-09-12", "close": 64.76, "volume": 1157628.0}, {"date": "2019-09-13", "close": 63.6, "volume": 947935.0}, {"date": "2019-09-16", "close": 63.08, "volume": 1108958.0}, {"date": "2019-09-17", "close": 63.47, "volume": 935562.0}, {"date": "2019-09-18", "close": 63.38, "volume": 963697.0}, {"date": "2019-09-19", "close": 63.34, "volume": 993514.0}, {"date": "2019-09-20", "close": 62.97, "volume": 1013475.0}, {"date": "2019-09-23", "close": 64.16, "volume": 981913.0}, {"date": "2019-09-24", "close": 64.38, "volume": 1153285.0}, {"date": "2019-09-25", "close": 65.29, "volume": 953711.0}, {"date": "2019-09-26", "close": 66.27, "volume": 1060145.0}, {"date": "2019-09-27", "close": 66.01, "volume": 918682.0}, {"date": "2019-09-30", "close": 66.06, "volume": 907398.0}, {"date": "2019-10-01", "close": 65.04, "volume": 857711.0}, {"date": "2019-10-02", "close": 61.89, "volume": 1629367.0}, {"date": "2019-10-03", "close": 62.06, "volume": 1721280.0}, {"date": "2019-10-04", "close": 63.75, "volume": 1292138.0}, {"date": "2019-10-07", "close": 63.2, "volume": 1246017.0}, {"date": "2019-10-08", "close": 61.88, "volume": 1494982.0}, {"date": "2019-10-09", "close": 62.66, "volume": 1003177.0}, {"date": "2019-10-10", "close": 62.63, "volume": 3234993.0}, {"date": "2019-10-11", "close": 64.15, "volume": 1391765.0}, {"date": "2019-10-14", "close": 64.02, "volume": 850087.0}, {"date": "2019-10-15", "close": 62.86, "volume": 1348930.0}, {"date": "2019-10-16", "close": 63.53, "volume": 1036271.0}, {"date": "2019-10-17", "close": 67.49, "volume": 5853977.0}, {"date": "2019-10-18", "close": 69.87, "volume": 2771338.0}, {"date": "2019-10-21", "close": 69.48, "volume": 1430254.0}, {"date": "2019-10-22", "close": 69.05, "volume": 1095797.0}, {"date": "2019-10-23", "close": 69.3, "volume": 1145125.0}, {"date": "2019-10-24", "close": 68.98, "volume": 779301.0}, {"date": "2019-10-25", "close": 69.93, "volume": 1018846.0}, {"date": "2019-10-28", "close": 72.23, "volume": 1680014.0}, {"date": "2019-10-29", "close": 72.82, "volume": 1899724.0}, {"date": "2019-10-30", "close": 73.5, "volume": 1267844.0}, {"date": "2019-10-31", "close": 72.84, "volume": 1765499.0}, {"date": "2019-11-01", "close": 73.21, "volume": 866080.0}, {"date": "2019-11-04", "close": 72.7, "volume": 953555.0}, {"date": "2019-11-05", "close": 75.28, "volume": 3076053.0}, {"date": "2019-11-06", "close": 75.53, "volume": 1525980.0}, {"date": "2019-11-07", "close": 74.3, "volume": 1976178.0}, {"date": "2019-11-08", "close": 75.0, "volume": 1604143.0}, {"date": "2019-11-11", "close": 75.01, "volume": 728927.0}, {"date": "2019-11-12", "close": 74.77, "volume": 923928.0}, {"date": "2019-11-13", "close": 74.5, "volume": 799184.0}, {"date": "2019-11-14", "close": 74.4, "volume": 948157.0}, {"date": "2019-11-15", "close": 73.65, "volume": 822548.0}, {"date": "2019-11-18", "close": 74.5, "volume": 1508102.0}, {"date": "2019-11-19", "close": 74.41, "volume": 803319.0}, {"date": "2019-11-20", "close": 74.9, "volume": 1738683.0}, {"date": "2019-11-21", "close": 75.2, "volume": 872175.0}, {"date": "2019-11-22", "close": 74.52, "volume": 969273.0}, {"date": "2019-11-25", "close": 74.61, "volume": 865928.0}, {"date": "2019-11-26", "close": 76.62, "volume": 1371814.0}, {"date": "2019-11-27", "close": 76.08, "volume": 1245444.0}, {"date": "2019-11-29", "close": 75.9, "volume": 346740.0}, {"date": "2019-12-02", "close": 75.75, "volume": 936168.0}, {"date": "2019-12-03", "close": 75.83, "volume": 878134.0}, {"date": "2019-12-04", "close": 75.41, "volume": 1168892.0}, {"date": "2019-12-05", "close": 75.83, "volume": 1135135.0}, {"date": "2019-12-06", "close": 74.2, "volume": 1525885.0}, {"date": "2019-12-09", "close": 73.82, "volume": 1967176.0}, {"date": "2019-12-10", "close": 72.72, "volume": 1443970.0}, {"date": "2019-12-11", "close": 72.16, "volume": 881763.0}, {"date": "2019-12-12", "close": 71.6, "volume": 1217329.0}, {"date": "2019-12-13", "close": 71.74, "volume": 973296.0}, {"date": "2019-12-16", "close": 72.57, "volume": 1055221.0}, {"date": "2019-12-17", "close": 72.5, "volume": 796230.0}, {"date": "2019-12-18", "close": 71.8, "volume": 969170.0}, {"date": "2019-12-19", "close": 70.69, "volume": 1774023.0}, {"date": "2019-12-20", "close": 71.92, "volume": 1949181.0}, {"date": "2019-12-23", "close": 73.31, "volume": 1234475.0}, {"date": "2019-12-24", "close": 72.64, "volume": 167134.0}, {"date": "2019-12-26", "close": 73.11, "volume": 384800.0}, {"date": "2019-12-27", "close": 73.2, "volume": 502588.0}, {"date": "2019-12-30", "close": 72.71, "volume": 452714.0}, {"date": "2019-12-31", "close": 72.54, "volume": 636062.0}, {"date": "2020-01-02", "close": 72.21, "volume": 1169469.0}, {"date": "2020-01-03", "close": 72.25, "volume": 698425.0}, {"date": "2020-01-06", "close": 71.7, "volume": 956292.0}, {"date": "2020-01-07", "close": 70.53, "volume": 1228533.0}, {"date": "2020-01-08", "close": 70.31, "volume": 1337679.0}, {"date": "2020-01-09", "close": 71.04, "volume": 1604370.0}, {"date": "2020-01-10", "close": 71.09, "volume": 1044687.0}, {"date": "2020-01-13", "close": 72.52, "volume": 1270119.0}, {"date": "2020-01-14", "close": 71.78, "volume": 691208.0}, {"date": "2020-01-15", "close": 72.33, "volume": 534738.0}, {"date": "2020-01-16", "close": 73.7, "volume": 851878.0}, {"date": "2020-01-17", "close": 73.44, "volume": 734804.0}, {"date": "2020-01-21", "close": 73.25, "volume": 735205.0}, {"date": "2020-01-22", "close": 75.11, "volume": 1422818.0}, {"date": "2020-01-23", "close": 75.87, "volume": 1155972.0}, {"date": "2020-01-24", "close": 75.0, "volume": 841504.0}, {"date": "2020-01-27", "close": 76.05, "volume": 1129658.0}, {"date": "2020-01-28", "close": 75.53, "volume": 801174.0}, {"date": "2020-01-29", "close": 74.79, "volume": 768465.0}, {"date": "2020-01-30", "close": 75.82, "volume": 1077365.0}, {"date": "2020-01-31", "close": 74.03, "volume": 1190553.0}, {"date": "2020-02-03", "close": 74.63, "volume": 1148526.0}, {"date": "2020-02-04", "close": 76.05, "volume": 1341852.0}, {"date": "2020-02-05", "close": 78.74, "volume": 1975504.0}, {"date": "2020-02-06", "close": 79.6, "volume": 1839555.0}, {"date": "2020-02-07", "close": 78.59, "volume": 1276269.0}, {"date": "2020-02-10", "close": 79.25, "volume": 1116044.0}, {"date": "2020-02-11", "close": 79.35, "volume": 1008381.0}, {"date": "2020-02-12", "close": 78.87, "volume": 1088367.0}, {"date": "2020-02-13", "close": 79.97, "volume": 768404.0}, {"date": "2020-02-14", "close": 80.0, "volume": 592998.0}, {"date": "2020-02-18", "close": 79.75, "volume": 639695.0}, {"date": "2020-02-19", "close": 78.96, "volume": 671275.0}, {"date": "2020-02-20", "close": 78.89, "volume": 833462.0}, {"date": "2020-02-21", "close": 79.19, "volume": 640106.0}, {"date": "2020-02-24", "close": 77.75, "volume": 665415.0}, {"date": "2020-02-25", "close": 75.14, "volume": 952659.0}, {"date": "2020-02-26", "close": 74.52, "volume": 749530.0}, {"date": "2020-02-27", "close": 70.24, "volume": 1355689.0}, {"date": "2020-02-28", "close": 70.5, "volume": 2026272.0}, {"date": "2020-03-02", "close": 74.21, "volume": 1750274.0}, {"date": "2020-03-03", "close": 74.46, "volume": 1547142.0}, {"date": "2020-03-04", "close": 76.64, "volume": 1474595.0}, {"date": "2020-03-05", "close": 74.48, "volume": 1680737.0}, {"date": "2020-03-06", "close": 73.11, "volume": 2367452.0}, {"date": "2020-03-09", "close": 64.0, "volume": 1869856.0}, {"date": "2020-03-10", "close": 66.56, "volume": 2665977.0}, {"date": "2020-03-11", "close": 61.47, "volume": 1816301.0}, {"date": "2020-03-12", "close": 54.44, "volume": 3214854.0}, {"date": "2020-03-13", "close": 59.85, "volume": 2013533.0}, {"date": "2020-03-16", "close": 48.96, "volume": 2402631.0}, {"date": "2020-03-17", "close": 50.33, "volume": 3487738.0}, {"date": "2020-03-18", "close": 48.99, "volume": 2462165.0}, {"date": "2020-03-19", "close": 50.38, "volume": 1986536.0}, {"date": "2020-03-20", "close": 46.96, "volume": 2393880.0}, {"date": "2020-03-23", "close": 43.69, "volume": 1939458.0}, {"date": "2020-03-24", "close": 52.74, "volume": 2445854.0}, {"date": "2020-03-25", "close": 54.06, "volume": 1905821.0}, {"date": "2020-03-26", "close": 58.06, "volume": 2410770.0}, {"date": "2020-03-27", "close": 57.24, "volume": 1753058.0}, {"date": "2020-03-30", "close": 58.52, "volume": 1303700.0}, {"date": "2020-03-31", "close": 58.04, "volume": 2091605.0}, {"date": "2020-04-01", "close": 55.1, "volume": 1961911.0}, {"date": "2020-04-02", "close": 55.0, "volume": 1539000.0}, {"date": "2020-04-03", "close": 52.66, "volume": 1206345.0}, {"date": "2020-04-06", "close": 57.15, "volume": 1907983.0}, {"date": "2020-04-07", "close": 56.5, "volume": 1314497.0}, {"date": "2020-04-08", "close": 59.82, "volume": 1470570.0}, {"date": "2020-04-09", "close": 62.2, "volume": 1576531.0}, {"date": "2020-04-13", "close": 61.06, "volume": 751939.0}, {"date": "2020-04-14", "close": 62.48, "volume": 1817251.0}, {"date": "2020-04-15", "close": 61.09, "volume": 1330205.0}, {"date": "2020-04-16", "close": 60.61, "volume": 981150.0}, {"date": "2020-04-17", "close": 62.9, "volume": 1037838.0}, {"date": "2020-04-20", "close": 61.28, "volume": 1562511.0}, {"date": "2020-04-21", "close": 59.48, "volume": 2618829.0}, {"date": "2020-04-22", "close": 59.59, "volume": 1312562.0}, {"date": "2020-04-23", "close": 59.33, "volume": 944412.0}, {"date": "2020-04-24", "close": 59.22, "volume": 1098650.0}, {"date": "2020-04-27", "close": 63.31, "volume": 1231901.0}, {"date": "2020-04-28", "close": 62.98, "volume": 1449087.0}, {"date": "2020-04-29", "close": 65.13, "volume": 1301093.0}, {"date": "2020-04-30", "close": 64.41, "volume": 1266340.0}, {"date": "2020-05-01", "close": 62.52, "volume": 1457502.0}, {"date": "2020-05-04", "close": 62.69, "volume": 800240.0}, {"date": "2020-05-05", "close": 62.53, "volume": 1610976.0}, {"date": "2020-05-06", "close": 61.33, "volume": 892181.0}, {"date": "2020-05-07", "close": 62.46, "volume": 1082110.0}, {"date": "2020-05-08", "close": 63.07, "volume": 737669.0}, {"date": "2020-05-11", "close": 60.73, "volume": 850653.0}, {"date": "2020-05-12", "close": 59.42, "volume": 924796.0}, {"date": "2020-05-13", "close": 57.25, "volume": 1865026.0}, {"date": "2020-05-14", "close": 60.12, "volume": 1533781.0}, {"date": "2020-05-15", "close": 59.38, "volume": 1054152.0}, {"date": "2020-05-18", "close": 62.7, "volume": 1737426.0}, {"date": "2020-05-19", "close": 62.61, "volume": 1003762.0}, {"date": "2020-05-20", "close": 62.94, "volume": 704105.0}, {"date": "2020-05-21", "close": 62.12, "volume": 720462.0}, {"date": "2020-05-22", "close": 62.08, "volume": 441285.0}, {"date": "2020-05-26", "close": 64.84, "volume": 1076167.0}, {"date": "2020-05-27", "close": 66.1, "volume": 938892.0}, {"date": "2020-05-28", "close": 66.48, "volume": 933714.0}, {"date": "2020-05-29", "close": 65.43, "volume": 1372811.0}, {"date": "2020-06-01", "close": 66.76, "volume": 1607648.0}, {"date": "2020-06-02", "close": 67.34, "volume": 1414762.0}, {"date": "2020-06-03", "close": 68.53, "volume": 967079.0}, {"date": "2020-06-04", "close": 69.52, "volume": 964448.0}, {"date": "2020-06-05", "close": 69.91, "volume": 1067183.0}, {"date": "2020-06-08", "close": 70.81, "volume": 740466.0}, {"date": "2020-06-09", "close": 68.23, "volume": 627296.0}, {"date": "2020-06-10", "close": 66.99, "volume": 1198622.0}, {"date": "2020-06-11", "close": 63.02, "volume": 1477451.0}, {"date": "2020-06-12", "close": 65.23, "volume": 1174385.0}, {"date": "2020-06-15", "close": 65.92, "volume": 977183.0}, {"date": "2020-06-16", "close": 67.08, "volume": 1050217.0}, {"date": "2020-06-17", "close": 65.8, "volume": 673699.0}, {"date": "2020-06-18", "close": 65.56, "volume": 729274.0}, {"date": "2020-06-19", "close": 65.67, "volume": 1055794.0}, {"date": "2020-06-22", "close": 65.47, "volume": 963244.0}, {"date": "2020-06-23", "close": 64.94, "volume": 831030.0}, {"date": "2020-06-24", "close": 62.29, "volume": 843374.0}, {"date": "2020-06-25", "close": 62.93, "volume": 992942.0}, {"date": "2020-06-26", "close": 63.7, "volume": 2486806.0}, {"date": "2020-06-29", "close": 64.95, "volume": 997839.0}, {"date": "2020-06-30", "close": 65.13, "volume": 1338309.0}, {"date": "2020-07-01", "close": 65.48, "volume": 1228357.0}, {"date": "2020-07-02", "close": 66.92, "volume": 955827.0}, {"date": "2020-07-06", "close": 66.78, "volume": 702269.0}, {"date": "2020-07-07", "close": 66.52, "volume": 715170.0}, {"date": "2020-07-08", "close": 66.7, "volume": 1226902.0}, {"date": "2020-07-09", "close": 65.29, "volume": 836674.0}, {"date": "2020-07-10", "close": 67.34, "volume": 955314.0}, {"date": "2020-07-13", "close": 66.32, "volume": 876554.0}, {"date": "2020-07-14", "close": 68.76, "volume": 917822.0}, {"date": "2020-07-15", "close": 67.1, "volume": 2464801.0}, {"date": "2020-07-16", "close": 67.07, "volume": 1065989.0}, {"date": "2020-07-17", "close": 68.26, "volume": 830992.0}, {"date": "2020-07-20", "close": 69.62, "volume": 1118613.0}, {"date": "2020-07-21", "close": 70.69, "volume": 2323528.0}, {"date": "2020-07-22", "close": 70.75, "volume": 969811.0}, {"date": "2020-07-23", "close": 70.88, "volume": 1005570.0}, {"date": "2020-07-24", "close": 70.7, "volume": 963580.0}, {"date": "2020-07-27", "close": 72.42, "volume": 696052.0}, {"date": "2020-07-28", "close": 70.89, "volume": 720339.0}, {"date": "2020-07-29", "close": 72.35, "volume": 765620.0}, {"date": "2020-07-30", "close": 72.0, "volume": 431439.0}, {"date": "2020-07-31", "close": 71.58, "volume": 844252.0}, {"date": "2020-08-03", "close": 72.57, "volume": 770194.0}, {"date": "2020-08-04", "close": 72.62, "volume": 683233.0}, {"date": "2020-08-05", "close": 73.14, "volume": 616079.0}, {"date": "2020-08-06", "close": 73.56, "volume": 699999.0}, {"date": "2020-08-07", "close": 74.15, "volume": 627752.0}, {"date": "2020-08-10", "close": 73.82, "volume": 585642.0}, {"date": "2020-08-11", "close": 73.55, "volume": 662027.0}, {"date": "2020-08-12", "close": 75.15, "volume": 797572.0}, {"date": "2020-08-13", "close": 76.83, "volume": 1070764.0}, {"date": "2020-08-14", "close": 76.36, "volume": 579157.0}, {"date": "2020-08-17", "close": 76.28, "volume": 427568.0}, {"date": "2020-08-18", "close": 75.44, "volume": 425137.0}, {"date": "2020-08-19", "close": 74.48, "volume": 493862.0}, {"date": "2020-08-20", "close": 74.36, "volume": 452394.0}, {"date": "2020-08-21", "close": 74.97, "volume": 511011.0}, {"date": "2020-08-24", "close": 75.43, "volume": 964813.0}, {"date": "2020-08-25", "close": 75.31, "volume": 536332.0}, {"date": "2020-08-26", "close": 76.95, "volume": 496290.0}, {"date": "2020-08-27", "close": 76.97, "volume": 494728.0}, {"date": "2020-08-28", "close": 77.19, "volume": 750182.0}, {"date": "2020-08-31", "close": 76.85, "volume": 550983.0}, {"date": "2020-09-01", "close": 78.38, "volume": 674636.0}, {"date": "2020-09-02", "close": 80.19, "volume": 657225.0}, {"date": "2020-09-03", "close": 78.11, "volume": 598005.0}, {"date": "2020-09-04", "close": 77.35, "volume": 676518.0}, {"date": "2020-09-08", "close": 74.41, "volume": 774658.0}, {"date": "2020-09-09", "close": 75.5, "volume": 946033.0}, {"date": "2020-09-10", "close": 74.56, "volume": 556661.0}, {"date": "2020-09-11", "close": 75.54, "volume": 663413.0}, {"date": "2020-09-14", "close": 75.74, "volume": 815786.0}, {"date": "2020-09-15", "close": 75.74, "volume": 546498.0}, {"date": "2020-09-16", "close": 76.51, "volume": 806037.0}, {"date": "2020-09-17", "close": 76.16, "volume": 777714.0}, {"date": "2020-09-18", "close": 75.23, "volume": 1496846.0}, {"date": "2020-09-21", "close": 73.16, "volume": 804390.0}, {"date": "2020-09-22", "close": 74.25, "volume": 643140.0}, {"date": "2020-09-23", "close": 73.15, "volume": 908092.0}, {"date": "2020-09-24", "close": 73.84, "volume": 775578.0}, {"date": "2020-09-25", "close": 74.81, "volume": 616645.0}, {"date": "2020-09-28", "close": 76.36, "volume": 762928.0}, {"date": "2020-09-29", "close": 76.36, "volume": 669482.0}, {"date": "2020-09-30", "close": 76.86, "volume": 737379.0}, {"date": "2020-10-01", "close": 75.98, "volume": 832470.0}, {"date": "2020-10-02", "close": 76.71, "volume": 513709.0}, {"date": "2020-10-05", "close": 78.64, "volume": 943457.0}, {"date": "2020-10-06", "close": 78.08, "volume": 962009.0}, {"date": "2020-10-07", "close": 80.04, "volume": 673238.0}, {"date": "2020-10-08", "close": 82.2, "volume": 841922.0}, {"date": "2020-10-09", "close": 81.65, "volume": 681697.0}, {"date": "2020-10-12", "close": 81.7, "volume": 765287.0}, {"date": "2020-10-13", "close": 81.81, "volume": 698693.0}, {"date": "2020-10-14", "close": 81.9, "volume": 1011646.0}, {"date": "2020-10-15", "close": 82.45, "volume": 1161341.0}, {"date": "2020-10-16", "close": 83.26, "volume": 1476728.0}, {"date": "2020-10-19", "close": 82.16, "volume": 1227472.0}, {"date": "2020-10-20", "close": 87.0, "volume": 2222406.0}, {"date": "2020-10-21", "close": 90.18, "volume": 2105013.0}, {"date": "2020-10-22", "close": 91.44, "volume": 2145127.0}, {"date": "2020-10-23", "close": 90.38, "volume": 1043833.0}, {"date": "2020-10-26", "close": 88.2, "volume": 772483.0}, {"date": "2020-10-27", "close": 87.86, "volume": 813646.0}, {"date": "2020-10-28", "close": 85.73, "volume": 1024355.0}, {"date": "2020-10-29", "close": 87.21, "volume": 834728.0}, {"date": "2020-10-30", "close": 85.8, "volume": 1045943.0}, {"date": "2020-11-02", "close": 89.56, "volume": 1008957.0}, {"date": "2020-11-03", "close": 92.26, "volume": 974826.0}, {"date": "2020-11-04", "close": 93.57, "volume": 1081478.0}, {"date": "2020-11-05", "close": 95.37, "volume": 1001773.0}, {"date": "2020-11-06", "close": 95.13, "volume": 721432.0}, {"date": "2020-11-09", "close": 91.35, "volume": 1319878.0}, {"date": "2020-11-10", "close": 94.18, "volume": 931806.0}, {"date": "2020-11-11", "close": 94.34, "volume": 734523.0}, {"date": "2020-11-12", "close": 93.89, "volume": 595771.0}, {"date": "2020-11-13", "close": 95.11, "volume": 434671.0}, {"date": "2020-11-16", "close": 95.31, "volume": 678844.0}, {"date": "2020-11-17", "close": 95.59, "volume": 719176.0}, {"date": "2020-11-18", "close": 95.65, "volume": 933193.0}, {"date": "2020-11-19", "close": 96.23, "volume": 466567.0}, {"date": "2020-11-20", "close": 96.28, "volume": 566211.0}, {"date": "2020-11-23", "close": 95.77, "volume": 750331.0}, {"date": "2020-11-24", "close": 96.76, "volume": 659991.0}, {"date": "2020-11-25", "close": 95.81, "volume": 467471.0}, {"date": "2020-11-27", "close": 95.56, "volume": 308757.0}, {"date": "2020-11-30", "close": 94.25, "volume": 1131647.0}, {"date": "2020-12-01", "close": 98.32, "volume": 1392438.0}, {"date": "2020-12-02", "close": 96.7, "volume": 1070575.0}, {"date": "2020-12-03", "close": 96.61, "volume": 701238.0}, {"date": "2020-12-04", "close": 98.25, "volume": 552458.0}, {"date": "2020-12-07", "close": 98.26, "volume": 395594.0}, {"date": "2020-12-08", "close": 98.24, "volume": 530340.0}, {"date": "2020-12-09", "close": 97.1, "volume": 804921.0}, {"date": "2020-12-10", "close": 97.34, "volume": 773652.0}, {"date": "2020-12-11", "close": 96.8, "volume": 903317.0}, {"date": "2020-12-14", "close": 95.19, "volume": 664622.0}, {"date": "2020-12-15", "close": 98.38, "volume": 728007.0}, {"date": "2020-12-16", "close": 97.29, "volume": 636016.0}, {"date": "2020-12-17", "close": 98.08, "volume": 836189.0}, {"date": "2020-12-18", "close": 96.29, "volume": 1434896.0}, {"date": "2020-12-21", "close": 97.69, "volume": 728441.0}, {"date": "2020-12-22", "close": 97.35, "volume": 727085.0}, {"date": "2020-12-23", "close": 96.96, "volume": 438766.0}, {"date": "2020-12-24", "close": 98.6, "volume": 346062.0}, {"date": "2020-12-28", "close": 97.66, "volume": 411136.0}, {"date": "2020-12-29", "close": 98.18, "volume": 495738.0}, {"date": "2020-12-30", "close": 99.84, "volume": 515598.0}, {"date": "2020-12-31", "close": 100.2, "volume": 507660.0}, {"date": "2021-01-04", "close": 97.27, "volume": 938317.0}, {"date": "2021-01-05", "close": 97.44, "volume": 480539.0}, {"date": "2021-01-06", "close": 100.25, "volume": 609592.0}, {"date": "2021-01-07", "close": 100.77, "volume": 729525.0}, {"date": "2021-01-08", "close": 99.65, "volume": 659896.0}, {"date": "2021-01-11", "close": 100.04, "volume": 623832.0}, {"date": "2021-01-12", "close": 98.78, "volume": 644229.0}, {"date": "2021-01-13", "close": 98.39, "volume": 718467.0}, {"date": "2021-01-14", "close": 95.75, "volume": 757436.0}, {"date": "2021-01-15", "close": 95.2, "volume": 1250393.0}, {"date": "2021-01-19", "close": 93.78, "volume": 801195.0}, {"date": "2021-01-20", "close": 95.72, "volume": 806519.0}, {"date": "2021-01-21", "close": 94.58, "volume": 691942.0}, {"date": "2021-01-22", "close": 93.74, "volume": 1366831.0}, {"date": "2021-01-25", "close": 92.99, "volume": 2021182.0}, {"date": "2021-01-26", "close": 93.23, "volume": 1574352.0}, {"date": "2021-01-27", "close": 86.0, "volume": 1848842.0}, {"date": "2021-01-28", "close": 90.28, "volume": 2974647.0}, {"date": "2021-01-29", "close": 90.15, "volume": 837817.0}, {"date": "2021-02-01", "close": 91.82, "volume": 1014624.0}, {"date": "2021-02-02", "close": 92.61, "volume": 751680.0}, {"date": "2021-02-03", "close": 91.78, "volume": 620162.0}, {"date": "2021-02-04", "close": 90.86, "volume": 840453.0}, {"date": "2021-02-05", "close": 92.75, "volume": 966508.0}, {"date": "2021-02-08", "close": 93.69, "volume": 624802.0}, {"date": "2021-02-09", "close": 92.73, "volume": 612301.0}, {"date": "2021-02-10", "close": 98.05, "volume": 2229766.0}, {"date": "2021-02-11", "close": 96.7, "volume": 1144942.0}, {"date": "2021-02-12", "close": 98.96, "volume": 702886.0}, {"date": "2021-02-16", "close": 99.49, "volume": 626704.0}, {"date": "2021-02-17", "close": 98.99, "volume": 632730.0}, {"date": "2021-02-18", "close": 99.07, "volume": 833261.0}, {"date": "2021-02-19", "close": 101.01, "volume": 786457.0}, {"date": "2021-02-22", "close": 100.16, "volume": 730789.0}, {"date": "2021-02-23", "close": 97.85, "volume": 1080016.0}, {"date": "2021-02-24", "close": 99.09, "volume": 808180.0}, {"date": "2021-02-25", "close": 96.45, "volume": 1577058.0}, {"date": "2021-02-26", "close": 95.56, "volume": 1118369.0}, {"date": "2021-03-01", "close": 98.37, "volume": 886719.0}, {"date": "2021-03-02", "close": 98.66, "volume": 852243.0}, {"date": "2021-03-03", "close": 97.57, "volume": 1060627.0}, {"date": "2021-03-04", "close": 96.17, "volume": 1415755.0}, {"date": "2021-03-05", "close": 96.84, "volume": 1753124.0}, {"date": "2021-03-08", "close": 96.29, "volume": 1416193.0}, {"date": "2021-03-09", "close": 97.69, "volume": 1537233.0}, {"date": "2021-03-10", "close": 98.02, "volume": 1515247.0}, {"date": "2021-03-11", "close": 97.34, "volume": 805538.0}, {"date": "2021-03-12", "close": 96.0, "volume": 918488.0}, {"date": "2021-03-15", "close": 97.01, "volume": 962219.0}, {"date": "2021-03-16", "close": 97.0, "volume": 1680435.0}, {"date": "2021-03-17", "close": 96.93, "volume": 636914.0}, {"date": "2021-03-18", "close": 96.14, "volume": 2019257.0}, {"date": "2021-03-19", "close": 96.48, "volume": 2177874.0}, {"date": "2021-03-22", "close": 98.13, "volume": 660409.0}, {"date": "2021-03-23", "close": 96.57, "volume": 1292373.0}, {"date": "2021-03-24", "close": 97.03, "volume": 566080.0}, {"date": "2021-03-25", "close": 97.72, "volume": 548327.0}, {"date": "2021-03-26", "close": 97.98, "volume": 752548.0}, {"date": "2021-03-29", "close": 98.55, "volume": 857816.0}, {"date": "2021-03-30", "close": 97.05, "volume": 853323.0}, {"date": "2021-03-31", "close": 97.04, "volume": 878888.0}, {"date": "2021-04-01", "close": 100.38, "volume": 1344049.0}, {"date": "2021-04-05", "close": 101.71, "volume": 834184.0}, {"date": "2021-04-06", "close": 102.89, "volume": 738646.0}, {"date": "2021-04-07", "close": 100.95, "volume": 902380.0}, {"date": "2021-04-08", "close": 101.99, "volume": 659867.0}, {"date": "2021-04-09", "close": 104.87, "volume": 1045527.0}, {"date": "2021-04-12", "close": 105.54, "volume": 1003174.0}, {"date": "2021-04-13", "close": 106.43, "volume": 1023708.0}, {"date": "2021-04-14", "close": 106.55, "volume": 1229088.0}, {"date": "2021-04-15", "close": 108.4, "volume": 878162.0}, {"date": "2021-04-16", "close": 109.09, "volume": 1300807.0}, {"date": "2021-04-19", "close": 108.77, "volume": 1313911.0}, {"date": "2021-04-20", "close": 107.88, "volume": 1869698.0}, {"date": "2021-04-21", "close": 107.81, "volume": 1091447.0}, {"date": "2021-04-22", "close": 107.17, "volume": 879775.0}, {"date": "2021-04-23", "close": 109.61, "volume": 1108428.0}, {"date": "2021-04-26", "close": 109.8, "volume": 1044034.0}, {"date": "2021-04-27", "close": 109.8, "volume": 497717.0}, {"date": "2021-04-28", "close": 108.08, "volume": 873393.0}, {"date": "2021-04-29", "close": 108.22, "volume": 1135620.0}, {"date": "2021-04-30", "close": 109.8, "volume": 819525.0}, {"date": "2021-05-03", "close": 110.44, "volume": 768592.0}, {"date": "2021-05-04", "close": 111.08, "volume": 684009.0}, {"date": "2021-05-05", "close": 110.76, "volume": 503504.0}, {"date": "2021-05-06", "close": 112.71, "volume": 1176584.0}, {"date": "2021-05-07", "close": 113.54, "volume": 1086421.0}, {"date": "2021-05-10", "close": 112.61, "volume": 724315.0}, {"date": "2021-05-11", "close": 112.39, "volume": 810923.0}, {"date": "2021-05-12", "close": 108.81, "volume": 995424.0}, {"date": "2021-05-13", "close": 110.88, "volume": 1015800.0}, {"date": "2021-05-14", "close": 111.69, "volume": 379052.0}, {"date": "2021-05-17", "close": 111.38, "volume": 353363.0}, {"date": "2021-05-18", "close": 109.18, "volume": 519861.0}, {"date": "2021-05-19", "close": 108.76, "volume": 554351.0}, {"date": "2021-05-20", "close": 111.05, "volume": 1181573.0}, {"date": "2021-05-21", "close": 110.26, "volume": 589961.0}, {"date": "2021-05-24", "close": 110.73, "volume": 637022.0}, {"date": "2021-05-25", "close": 108.08, "volume": 1087966.0}, {"date": "2021-05-26", "close": 102.11, "volume": 3451993.0}, {"date": "2021-05-27", "close": 102.66, "volume": 1492324.0}, {"date": "2021-05-28", "close": 103.24, "volume": 1151892.0}, {"date": "2021-06-01", "close": 103.17, "volume": 996950.0}, {"date": "2021-06-02", "close": 100.67, "volume": 1468060.0}, {"date": "2021-06-03", "close": 100.6, "volume": 1725465.0}, {"date": "2021-06-04", "close": 100.44, "volume": 1074903.0}, {"date": "2021-06-07", "close": 99.59, "volume": 893420.0}, {"date": "2021-06-08", "close": 99.28, "volume": 963513.0}, {"date": "2021-06-09", "close": 99.69, "volume": 627299.0}, {"date": "2021-06-10", "close": 100.34, "volume": 920133.0}, {"date": "2021-06-11", "close": 101.3, "volume": 965229.0}, {"date": "2021-06-14", "close": 100.11, "volume": 745177.0}, {"date": "2021-06-15", "close": 101.29, "volume": 1031602.0}, {"date": "2021-06-16", "close": 101.56, "volume": 1574438.0}, {"date": "2021-06-17", "close": 99.65, "volume": 964941.0}, {"date": "2021-06-18", "close": 98.44, "volume": 1435506.0}, {"date": "2021-06-21", "close": 99.75, "volume": 757107.0}, {"date": "2021-06-22", "close": 100.41, "volume": 668303.0}, {"date": "2021-06-23", "close": 99.08, "volume": 880529.0}, {"date": "2021-06-24", "close": 100.36, "volume": 1248175.0}, {"date": "2021-06-25", "close": 102.3, "volume": 1486330.0}, {"date": "2021-06-28", "close": 102.02, "volume": 796008.0}, {"date": "2021-06-29", "close": 102.15, "volume": 776694.0}, {"date": "2021-06-30", "close": 102.21, "volume": 1365505.0}, {"date": "2021-07-01", "close": 103.49, "volume": 918579.0}, {"date": "2021-07-02", "close": 102.99, "volume": 583095.0}, {"date": "2021-07-06", "close": 102.32, "volume": 876108.0}, {"date": "2021-07-07", "close": 103.79, "volume": 855479.0}, {"date": "2021-07-08", "close": 104.72, "volume": 1125959.0}, {"date": "2021-07-09", "close": 105.57, "volume": 850008.0}, {"date": "2021-07-12", "close": 105.83, "volume": 950100.0}, {"date": "2021-07-13", "close": 105.61, "volume": 797718.0}, {"date": "2021-07-14", "close": 105.31, "volume": 1202387.0}, {"date": "2021-07-15", "close": 104.57, "volume": 1134249.0}, {"date": "2021-07-16", "close": 103.8, "volume": 888592.0}, {"date": "2021-07-19", "close": 101.34, "volume": 1353158.0}, {"date": "2021-07-20", "close": 102.74, "volume": 1895954.0}, {"date": "2021-07-21", "close": 101.78, "volume": 1713696.0}, {"date": "2021-07-22", "close": 100.03, "volume": 1010036.0}, {"date": "2021-07-23", "close": 97.29, "volume": 3049210.0}, {"date": "2021-07-26", "close": 99.74, "volume": 1755127.0}, {"date": "2021-07-27", "close": 99.54, "volume": 1032194.0}, {"date": "2021-07-28", "close": 99.87, "volume": 749101.0}, {"date": "2021-07-29", "close": 99.88, "volume": 595092.0}, {"date": "2021-07-30", "close": 99.76, "volume": 752303.0}, {"date": "2021-08-02", "close": 99.85, "volume": 748555.0}, {"date": "2021-08-03", "close": 99.61, "volume": 606620.0}, {"date": "2021-08-04", "close": 97.44, "volume": 938564.0}, {"date": "2021-08-05", "close": 100.14, "volume": 1133737.0}, {"date": "2021-08-06", "close": 101.23, "volume": 1071069.0}, {"date": "2021-08-09", "close": 103.17, "volume": 823184.0}, {"date": "2021-08-10", "close": 105.77, "volume": 1697213.0}, {"date": "2021-08-11", "close": 107.5, "volume": 1225530.0}, {"date": "2021-08-12", "close": 108.16, "volume": 513189.0}, {"date": "2021-08-13", "close": 108.27, "volume": 552367.0}, {"date": "2021-08-16", "close": 107.35, "volume": 615869.0}, {"date": "2021-08-17", "close": 106.82, "volume": 717520.0}, {"date": "2021-08-18", "close": 107.56, "volume": 630853.0}, {"date": "2021-08-19", "close": 106.81, "volume": 1149424.0}, {"date": "2021-08-20", "close": 108.72, "volume": 744112.0}, {"date": "2021-08-23", "close": 108.35, "volume": 697539.0}, {"date": "2021-08-24", "close": 109.19, "volume": 780615.0}, {"date": "2021-08-25", "close": 110.84, "volume": 589637.0}, {"date": "2021-08-26", "close": 109.5, "volume": 556196.0}, {"date": "2021-08-27", "close": 109.28, "volume": 842540.0}, {"date": "2021-08-30", "close": 109.97, "volume": 621375.0}, {"date": "2021-08-31", "close": 109.79, "volume": 662790.0}, {"date": "2021-09-01", "close": 109.86, "volume": 712278.0}, {"date": "2021-09-02", "close": 111.73, "volume": 625181.0}, {"date": "2021-09-03", "close": 111.8, "volume": 446526.0}, {"date": "2021-09-07", "close": 110.33, "volume": 796814.0}, {"date": "2021-09-08", "close": 109.69, "volume": 710346.0}, {"date": "2021-09-09", "close": 106.44, "volume": 1256609.0}, {"date": "2021-09-10", "close": 106.15, "volume": 721852.0}, {"date": "2021-09-13", "close": 104.99, "volume": 977026.0}, {"date": "2021-09-14", "close": 105.59, "volume": 808183.0}, {"date": "2021-09-15", "close": 108.78, "volume": 1332881.0}, {"date": "2021-09-16", "close": 108.0, "volume": 868424.0}, {"date": "2021-09-17", "close": 105.85, "volume": 1906578.0}, {"date": "2021-09-20", "close": 105.47, "volume": 887948.0}, {"date": "2021-09-21", "close": 104.04, "volume": 833804.0}, {"date": "2021-09-22", "close": 105.06, "volume": 513142.0}, {"date": "2021-09-23", "close": 106.22, "volume": 347311.0}, {"date": "2021-09-24", "close": 104.37, "volume": 604439.0}, {"date": "2021-09-27", "close": 102.62, "volume": 1296345.0}, {"date": "2021-09-28", "close": 100.5, "volume": 877837.0}, {"date": "2021-09-29", "close": 100.98, "volume": 910227.0}, {"date": "2021-09-30", "close": 100.78, "volume": 854988.0}, {"date": "2021-10-01", "close": 100.08, "volume": 771410.0}, {"date": "2021-10-04", "close": 100.46, "volume": 725738.0}, {"date": "2021-10-05", "close": 101.73, "volume": 638483.0}, {"date": "2021-10-06", "close": 103.07, "volume": 1087546.0}, {"date": "2021-10-07", "close": 104.15, "volume": 759336.0}, {"date": "2021-10-08", "close": 103.64, "volume": 531132.0}, {"date": "2021-10-11", "close": 102.67, "volume": 393496.0}, {"date": "2021-10-12", "close": 101.07, "volume": 519870.0}, {"date": "2021-10-13", "close": 102.21, "volume": 612360.0}, {"date": "2021-10-14", "close": 104.64, "volume": 449505.0}, {"date": "2021-10-15", "close": 103.77, "volume": 555108.0}, {"date": "2021-10-18", "close": 102.82, "volume": 434100.0}, {"date": "2021-10-19", "close": 103.49, "volume": 402310.0}, {"date": "2021-10-20", "close": 105.38, "volume": 689686.0}, {"date": "2021-10-21", "close": 104.57, "volume": 838078.0}, {"date": "2021-10-22", "close": 105.0, "volume": 904543.0}, {"date": "2021-10-25", "close": 101.06, "volume": 1943458.0}, {"date": "2021-10-26", "close": 101.23, "volume": 2160930.0}, {"date": "2021-10-27", "close": 102.61, "volume": 1240190.0}, {"date": "2021-10-28", "close": 105.1, "volume": 1306087.0}, {"date": "2021-10-29", "close": 103.99, "volume": 1271090.0}, {"date": "2021-11-01", "close": 104.31, "volume": 899317.0}, {"date": "2021-11-02", "close": 106.08, "volume": 1852467.0}, {"date": "2021-11-03", "close": 107.45, "volume": 650883.0}, {"date": "2021-11-04", "close": 106.12, "volume": 1042516.0}, {"date": "2021-11-05", "close": 106.97, "volume": 1361099.0}, {"date": "2021-11-08", "close": 106.12, "volume": 986530.0}, {"date": "2021-11-09", "close": 106.79, "volume": 704471.0}, {"date": "2021-11-10", "close": 106.83, "volume": 743270.0}, {"date": "2021-11-11", "close": 108.35, "volume": 1015675.0}, {"date": "2021-11-12", "close": 109.94, "volume": 803466.0}, {"date": "2021-11-15", "close": 111.88, "volume": 2010926.0}, {"date": "2021-11-16", "close": 112.37, "volume": 1824957.0}, {"date": "2021-11-17", "close": 111.16, "volume": 781769.0}, {"date": "2021-11-18", "close": 110.26, "volume": 898134.0}, {"date": "2021-11-19", "close": 111.55, "volume": 729366.0}, {"date": "2021-11-22", "close": 111.95, "volume": 1035663.0}, {"date": "2021-11-23", "close": 111.56, "volume": 996116.0}, {"date": "2021-11-24", "close": 110.43, "volume": 1228923.0}, {"date": "2021-11-26", "close": 111.59, "volume": 1776867.0}, {"date": "2021-11-29", "close": 108.4, "volume": 1494094.0}, {"date": "2021-11-30", "close": 105.8, "volume": 1788120.0}, {"date": "2021-12-01", "close": 105.5, "volume": 1261898.0}, {"date": "2021-12-02", "close": 106.5, "volume": 698023.0}, {"date": "2021-12-03", "close": 107.24, "volume": 1021865.0}, {"date": "2021-12-06", "close": 108.06, "volume": 1773746.0}, {"date": "2021-12-07", "close": 107.16, "volume": 753124.0}, {"date": "2021-12-08", "close": 106.26, "volume": 821131.0}, {"date": "2021-12-09", "close": 103.84, "volume": 1030791.0}, {"date": "2021-12-10", "close": 108.56, "volume": 1988577.0}, {"date": "2021-12-13", "close": 106.32, "volume": 926747.0}, {"date": "2021-12-14", "close": 105.43, "volume": 1412686.0}, {"date": "2021-12-15", "close": 108.17, "volume": 1135890.0}, {"date": "2021-12-16", "close": 108.93, "volume": 693237.0}, {"date": "2021-12-17", "close": 106.93, "volume": 1265209.0}, {"date": "2021-12-20", "close": 103.33, "volume": 769213.0}, {"date": "2021-12-21", "close": 105.62, "volume": 785145.0}, {"date": "2021-12-22", "close": 105.49, "volume": 488133.0}, {"date": "2021-12-23", "close": 105.69, "volume": 403608.0}, {"date": "2021-12-27", "close": 106.55, "volume": 373404.0}, {"date": "2021-12-28", "close": 108.24, "volume": 391284.0}, {"date": "2021-12-29", "close": 109.67, "volume": 351060.0}, {"date": "2021-12-30", "close": 109.37, "volume": 500293.0}, {"date": "2021-12-31", "close": 110.62, "volume": 485683.0}, {"date": "2022-01-03", "close": 108.52, "volume": 561795.0}, {"date": "2022-01-04", "close": 108.12, "volume": 992767.0}, {"date": "2022-01-05", "close": 108.92, "volume": 1006121.0}, {"date": "2022-01-06", "close": 109.76, "volume": 643540.0}, {"date": "2022-01-07", "close": 109.54, "volume": 604738.0}, {"date": "2022-01-10", "close": 108.85, "volume": 1208859.0}, {"date": "2022-01-11", "close": 109.35, "volume": 758040.0}, {"date": "2022-01-12", "close": 111.69, "volume": 712504.0}, {"date": "2022-01-13", "close": 112.38, "volume": 995668.0}, {"date": "2022-01-14", "close": 113.13, "volume": 718566.0}, {"date": "2022-01-18", "close": 112.87, "volume": 945323.0}, {"date": "2022-01-19", "close": 116.48, "volume": 1347793.0}, {"date": "2022-01-20", "close": 115.74, "volume": 1592310.0}, {"date": "2022-01-21", "close": 112.65, "volume": 1745393.0}, {"date": "2022-01-24", "close": 108.19, "volume": 1531651.0}, {"date": "2022-01-25", "close": 107.27, "volume": 943266.0}, {"date": "2022-01-26", "close": 106.97, "volume": 1133930.0}, {"date": "2022-01-27", "close": 112.49, "volume": 1315747.0}, {"date": "2022-01-28", "close": 111.95, "volume": 1048966.0}, {"date": "2022-01-31", "close": 114.4, "volume": 1697184.0}, {"date": "2022-02-01", "close": 116.03, "volume": 1018312.0}, {"date": "2022-02-02", "close": 114.82, "volume": 828049.0}, {"date": "2022-02-03", "close": 112.3, "volume": 746787.0}, {"date": "2022-02-04", "close": 113.01, "volume": 698093.0}, {"date": "2022-02-07", "close": 111.2, "volume": 731541.0}, {"date": "2022-02-08", "close": 114.04, "volume": 1075669.0}, {"date": "2022-02-09", "close": 115.25, "volume": 1282872.0}, {"date": "2022-02-10", "close": 115.43, "volume": 1442975.0}, {"date": "2022-02-11", "close": 116.58, "volume": 1318219.0}, {"date": "2022-02-14", "close": 118.36, "volume": 1571644.0}, {"date": "2022-02-15", "close": 121.77, "volume": 1474865.0}, {"date": "2022-02-16", "close": 124.04, "volume": 971116.0}, {"date": "2022-02-17", "close": 121.63, "volume": 1121697.0}, {"date": "2022-02-18", "close": 120.72, "volume": 1006456.0}, {"date": "2022-02-22", "close": 120.71, "volume": 911372.0}, {"date": "2022-02-23", "close": 119.99, "volume": 1141946.0}, {"date": "2022-02-24", "close": 117.99, "volume": 1139131.0}, {"date": "2022-02-25", "close": 122.57, "volume": 1928742.0}, {"date": "2022-02-28", "close": 122.67, "volume": 3627017.0}, {"date": "2022-03-01", "close": 119.02, "volume": 1954232.0}, {"date": "2022-03-02", "close": 122.09, "volume": 2475027.0}, {"date": "2022-03-03", "close": 122.51, "volume": 2065585.0}, {"date": "2022-03-04", "close": 124.32, "volume": 1508943.0}, {"date": "2022-03-07", "close": 122.66, "volume": 1921761.0}, {"date": "2022-03-08", "close": 116.83, "volume": 1799204.0}, {"date": "2022-03-09", "close": 118.78, "volume": 1051389.0}, {"date": "2022-03-10", "close": 121.62, "volume": 658432.0}, {"date": "2022-03-11", "close": 121.42, "volume": 741723.0}, {"date": "2022-03-14", "close": 124.29, "volume": 1021443.0}, {"date": "2022-03-15", "close": 127.08, "volume": 1178728.0}, {"date": "2022-03-16", "close": 126.04, "volume": 999508.0}, {"date": "2022-03-17", "close": 126.82, "volume": 1328586.0}, {"date": "2022-03-18", "close": 128.12, "volume": 1484221.0}, {"date": "2022-03-21", "close": 129.31, "volume": 754153.0}, {"date": "2022-03-22", "close": 128.0, "volume": 1034365.0}, {"date": "2022-03-23", "close": 126.48, "volume": 565859.0}, {"date": "2022-03-24", "close": 128.48, "volume": 814739.0}, {"date": "2022-03-25", "close": 129.67, "volume": 929231.0}, {"date": "2022-03-28", "close": 128.54, "volume": 714335.0}, {"date": "2022-03-29", "close": 127.01, "volume": 1172787.0}, {"date": "2022-03-30", "close": 127.47, "volume": 920300.0}, {"date": "2022-03-31", "close": 125.09, "volume": 855434.0}, {"date": "2022-04-01", "close": 125.76, "volume": 1311891.0}, {"date": "2022-04-04", "close": 125.77, "volume": 1067548.0}, {"date": "2022-04-05", "close": 124.79, "volume": 857668.0}, {"date": "2022-04-06", "close": 122.36, "volume": 1701778.0}, {"date": "2022-04-07", "close": 120.98, "volume": 1573498.0}, {"date": "2022-04-08", "close": 121.56, "volume": 1161616.0}, {"date": "2022-04-11", "close": 119.92, "volume": 1464996.0}, {"date": "2022-04-12", "close": 118.62, "volume": 1259190.0}, {"date": "2022-04-13", "close": 120.87, "volume": 930356.0}, {"date": "2022-04-14", "close": 118.93, "volume": 834803.0}, {"date": "2022-04-18", "close": 117.15, "volume": 1175134.0}, {"date": "2022-04-19", "close": 120.63, "volume": 1016051.0}, {"date": "2022-04-20", "close": 122.77, "volume": 1471875.0}, {"date": "2022-04-21", "close": 121.89, "volume": 790205.0}, {"date": "2022-04-22", "close": 119.36, "volume": 1892535.0}, {"date": "2022-04-25", "close": 116.61, "volume": 1177650.0}, {"date": "2022-04-26", "close": 106.69, "volume": 3285065.0}, {"date": "2022-04-27", "close": 108.43, "volume": 2159229.0}, {"date": "2022-04-28", "close": 111.12, "volume": 1425622.0}, {"date": "2022-04-29", "close": 110.04, "volume": 2115294.0}, {"date": "2022-05-02", "close": 110.29, "volume": 1094102.0}, {"date": "2022-05-03", "close": 112.13, "volume": 937796.0}, {"date": "2022-05-04", "close": 114.5, "volume": 2156051.0}, {"date": "2022-05-05", "close": 109.26, "volume": 1232260.0}, {"date": "2022-05-06", "close": 105.5, "volume": 1021601.0}, {"date": "2022-05-09", "close": 101.73, "volume": 1166020.0}, {"date": "2022-05-10", "close": 102.04, "volume": 1962462.0}, {"date": "2022-05-11", "close": 101.26, "volume": 1209212.0}, {"date": "2022-05-12", "close": 101.51, "volume": 1187881.0}, {"date": "2022-05-13", "close": 103.66, "volume": 1109926.0}, {"date": "2022-05-16", "close": 105.38, "volume": 1148489.0}, {"date": "2022-05-17", "close": 106.31, "volume": 796883.0}, {"date": "2022-05-18", "close": 101.09, "volume": 759972.0}, {"date": "2022-05-19", "close": 101.05, "volume": 1226785.0}, {"date": "2022-05-20", "close": 101.08, "volume": 1432948.0}, {"date": "2022-05-23", "close": 102.15, "volume": 1088391.0}, {"date": "2022-05-24", "close": 100.09, "volume": 952057.0}, {"date": "2022-05-25", "close": 101.84, "volume": 1118807.0}, {"date": "2022-05-26", "close": 103.44, "volume": 738787.0}, {"date": "2022-05-27", "close": 106.93, "volume": 1261445.0}, {"date": "2022-05-31", "close": 104.44, "volume": 1102476.0}, {"date": "2022-06-01", "close": 104.34, "volume": 723364.0}, {"date": "2022-06-02", "close": 107.03, "volume": 425200.0}, {"date": "2022-06-03", "close": 106.85, "volume": 401141.0}, {"date": "2022-06-06", "close": 107.85, "volume": 409796.0}, {"date": "2022-06-07", "close": 109.97, "volume": 932220.0}, {"date": "2022-06-08", "close": 106.44, "volume": 657507.0}, {"date": "2022-06-09", "close": 102.73, "volume": 897185.0}, {"date": "2022-06-10", "close": 99.17, "volume": 1220864.0}, {"date": "2022-06-13", "close": 93.78, "volume": 2414284.0}, {"date": "2022-06-14", "close": 94.02, "volume": 1542738.0}, {"date": "2022-06-15", "close": 95.83, "volume": 1607659.0}, {"date": "2022-06-16", "close": 92.17, "volume": 1373196.0}, {"date": "2022-06-17", "close": 92.98, "volume": 1095669.0}, {"date": "2022-06-21", "close": 92.1, "volume": 1354796.0}, {"date": "2022-06-22", "close": 90.58, "volume": 1166675.0}, {"date": "2022-06-23", "close": 89.58, "volume": 1334093.0}, {"date": "2022-06-24", "close": 95.43, "volume": 3194907.0}, {"date": "2022-06-27", "close": 96.05, "volume": 670132.0}, {"date": "2022-06-28", "close": 94.69, "volume": 803136.0}, {"date": "2022-06-29", "close": 93.24, "volume": 788981.0}, {"date": "2022-06-30", "close": 92.17, "volume": 851106.0}, {"date": "2022-07-01", "close": 93.0, "volume": 3367499.0}, {"date": "2022-07-05", "close": 90.45, "volume": 2557251.0}, {"date": "2022-07-06", "close": 91.08, "volume": 1142492.0}, {"date": "2022-07-07", "close": 91.34, "volume": 915573.0}, {"date": "2022-07-08", "close": 88.84, "volume": 1967195.0}, {"date": "2022-07-11", "close": 88.4, "volume": 1608149.0}, {"date": "2022-07-12", "close": 88.07, "volume": 938146.0}, {"date": "2022-07-13", "close": 88.38, "volume": 1261837.0}, {"date": "2022-07-14", "close": 87.34, "volume": 1093878.0}, {"date": "2022-07-15", "close": 88.12, "volume": 860569.0}, {"date": "2022-07-18", "close": 88.32, "volume": 1133024.0}, {"date": "2022-07-19", "close": 92.15, "volume": 955766.0}, {"date": "2022-07-20", "close": 93.83, "volume": 1219750.0}, {"date": "2022-07-21", "close": 97.32, "volume": 2655098.0}, {"date": "2022-07-22", "close": 94.93, "volume": 1384871.0}, {"date": "2022-07-25", "close": 95.65, "volume": 886573.0}, {"date": "2022-07-26", "close": 95.56, "volume": 816845.0}, {"date": "2022-07-27", "close": 98.01, "volume": 756728.0}, {"date": "2022-07-28", "close": 100.19, "volume": 902227.0}, {"date": "2022-07-29", "close": 101.68, "volume": 861776.0}, {"date": "2022-08-01", "close": 100.67, "volume": 678020.0}, {"date": "2022-08-02", "close": 99.03, "volume": 1059809.0}, {"date": "2022-08-03", "close": 99.31, "volume": 608084.0}, {"date": "2022-08-04", "close": 92.44, "volume": 3708001.0}, {"date": "2022-08-05", "close": 90.3, "volume": 1702148.0}, {"date": "2022-08-08", "close": 93.05, "volume": 1193904.0}, {"date": "2022-08-09", "close": 91.8, "volume": 1113921.0}, {"date": "2022-08-10", "close": 96.82, "volume": 1835627.0}, {"date": "2022-08-11", "close": 97.39, "volume": 899717.0}, {"date": "2022-08-12", "close": 100.13, "volume": 929290.0}, {"date": "2022-08-15", "close": 100.64, "volume": 1488094.0}, {"date": "2022-08-16", "close": 101.77, "volume": 926005.0}, {"date": "2022-08-17", "close": 100.19, "volume": 875093.0}, {"date": "2022-08-18", "close": 100.73, "volume": 724697.0}, {"date": "2022-08-19", "close": 98.57, "volume": 613392.0}, {"date": "2022-08-22", "close": 95.56, "volume": 719204.0}, {"date": "2022-08-23", "close": 96.3, "volume": 768280.0}, {"date": "2022-08-24", "close": 97.73, "volume": 868385.0}, {"date": "2022-08-25", "close": 96.92, "volume": 1160732.0}, {"date": "2022-08-26", "close": 92.12, "volume": 1430997.0}, {"date": "2022-08-29", "close": 91.75, "volume": 585602.0}, {"date": "2022-08-30", "close": 92.15, "volume": 1077223.0}, {"date": "2022-08-31", "close": 90.59, "volume": 972584.0}, {"date": "2022-09-01", "close": 91.02, "volume": 736447.0}, {"date": "2022-09-02", "close": 91.37, "volume": 791311.0}, {"date": "2022-09-06", "close": 92.15, "volume": 955016.0}, {"date": "2022-09-07", "close": 95.56, "volume": 1038326.0}, {"date": "2022-09-08", "close": 97.9, "volume": 1247357.0}, {"date": "2022-09-09", "close": 98.73, "volume": 1552640.0}, {"date": "2022-09-12", "close": 100.3, "volume": 1130462.0}, {"date": "2022-09-13", "close": 97.37, "volume": 1252430.0}, {"date": "2022-09-14", "close": 97.22, "volume": 1903457.0}, {"date": "2022-09-15", "close": 97.44, "volume": 2230986.0}, {"date": "2022-09-16", "close": 93.91, "volume": 2813730.0}, {"date": "2022-09-19", "close": 95.21, "volume": 790177.0}, {"date": "2022-09-20", "close": 90.67, "volume": 1505040.0}, {"date": "2022-09-21", "close": 87.64, "volume": 1351636.0}, {"date": "2022-09-22", "close": 84.27, "volume": 2851971.0}, {"date": "2022-09-23", "close": 82.77, "volume": 2678458.0}, {"date": "2022-09-26", "close": 81.49, "volume": 1455304.0}, {"date": "2022-09-27", "close": 79.73, "volume": 1402790.0}, {"date": "2022-09-28", "close": 82.39, "volume": 1775985.0}, {"date": "2022-09-29", "close": 80.29, "volume": 1149918.0}, {"date": "2022-09-30", "close": 81.03, "volume": 1188444.0}, {"date": "2022-10-03", "close": 82.12, "volume": 2237116.0}, {"date": "2022-10-04", "close": 84.43, "volume": 3441991.0}, {"date": "2022-10-05", "close": 84.94, "volume": 1523541.0}, {"date": "2022-10-06", "close": 83.94, "volume": 1171737.0}, {"date": "2022-10-07", "close": 81.13, "volume": 905783.0}, {"date": "2022-10-10", "close": 81.63, "volume": 812443.0}, {"date": "2022-10-11", "close": 81.24, "volume": 794479.0}, {"date": "2022-10-12", "close": 81.41, "volume": 1113422.0}, {"date": "2022-10-13", "close": 83.1, "volume": 796254.0}, {"date": "2022-10-14", "close": 81.51, "volume": 834280.0}, {"date": "2022-10-17", "close": 83.34, "volume": 1826047.0}, {"date": "2022-10-18", "close": 84.83, "volume": 717176.0}, {"date": "2022-10-19", "close": 83.08, "volume": 946652.0}, {"date": "2022-10-20", "close": 82.53, "volume": 1117832.0}, {"date": "2022-10-21", "close": 83.94, "volume": 2240549.0}, {"date": "2022-10-24", "close": 85.01, "volume": 1949591.0}, {"date": "2022-10-25", "close": 70.69, "volume": 9604918.0}, {"date": "2022-10-26", "close": 69.58, "volume": 4716991.0}, {"date": "2022-10-27", "close": 68.2, "volume": 4591807.0}, {"date": "2022-10-28", "close": 68.11, "volume": 3562187.0}, {"date": "2022-10-31", "close": 68.59, "volume": 2017587.0}, {"date": "2022-11-01", "close": 68.96, "volume": 1905721.0}, {"date": "2022-11-02", "close": 66.76, "volume": 2671657.0}, {"date": "2022-11-03", "close": 73.68, "volume": 5161267.0}, {"date": "2022-11-04", "close": 75.07, "volume": 2164114.0}, {"date": "2022-11-07", "close": 75.72, "volume": 2222564.0}, {"date": "2022-11-08", "close": 76.97, "volume": 1399574.0}, {"date": "2022-11-09", "close": 72.22, "volume": 1144847.0}, {"date": "2022-11-10", "close": 77.61, "volume": 1421126.0}, {"date": "2022-11-11", "close": 79.73, "volume": 1060193.0}, {"date": "2022-11-14", "close": 79.09, "volume": 1030967.0}, {"date": "2022-11-15", "close": 78.41, "volume": 897009.0}, {"date": "2022-11-16", "close": 79.12, "volume": 780265.0}, {"date": "2022-11-17", "close": 78.28, "volume": 1048706.0}, {"date": "2022-11-18", "close": 80.4, "volume": 950636.0}, {"date": "2022-11-21", "close": 79.75, "volume": 1404372.0}, {"date": "2022-11-22", "close": 81.25, "volume": 566096.0}, {"date": "2022-11-23", "close": 82.63, "volume": 911947.0}, {"date": "2022-11-25", "close": 82.87, "volume": 295660.0}, {"date": "2022-11-28", "close": 80.89, "volume": 1191413.0}, {"date": "2022-11-29", "close": 80.23, "volume": 624108.0}, {"date": "2022-11-30", "close": 82.21, "volume": 1380063.0}, {"date": "2022-12-01", "close": 82.73, "volume": 1008604.0}, {"date": "2022-12-02", "close": 84.09, "volume": 750645.0}, {"date": "2022-12-05", "close": 82.58, "volume": 1334689.0}, {"date": "2022-12-06", "close": 82.29, "volume": 1256620.0}, {"date": "2022-12-07", "close": 80.71, "volume": 1901349.0}, {"date": "2022-12-08", "close": 81.45, "volume": 5392932.0}, {"date": "2022-12-09", "close": 80.26, "volume": 1192339.0}, {"date": "2022-12-12", "close": 79.33, "volume": 1520345.0}, {"date": "2022-12-13", "close": 82.24, "volume": 1836022.0}, {"date": "2022-12-14", "close": 83.51, "volume": 1119163.0}, {"date": "2022-12-15", "close": 79.42, "volume": 1280767.0}, {"date": "2022-12-16", "close": 80.5, "volume": 1470838.0}, {"date": "2022-12-19", "close": 80.0, "volume": 1615826.0}, {"date": "2022-12-20", "close": 80.31, "volume": 935674.0}, {"date": "2022-12-21", "close": 82.41, "volume": 720500.0}, {"date": "2022-12-22", "close": 81.66, "volume": 506355.0}, {"date": "2022-12-23", "close": 82.58, "volume": 301957.0}, {"date": "2022-12-27", "close": 82.77, "volume": 773682.0}, {"date": "2022-12-28", "close": 81.68, "volume": 726458.0}, {"date": "2022-12-29", "close": 82.88, "volume": 776213.0}, {"date": "2022-12-30", "close": 82.21, "volume": 707858.0}, {"date": "2023-01-03", "close": 82.49, "volume": 1469583.0}, {"date": "2023-01-04", "close": 83.13, "volume": 691746.0}, {"date": "2023-01-05", "close": 83.27, "volume": 978064.0}, {"date": "2023-01-06", "close": 83.89, "volume": 1484560.0}, {"date": "2023-01-09", "close": 84.8, "volume": 3190508.0}, {"date": "2023-01-10", "close": 85.24, "volume": 3148750.0}, {"date": "2023-01-11", "close": 84.73, "volume": 766123.0}, {"date": "2023-01-12", "close": 86.52, "volume": 854279.0}, {"date": "2023-01-13", "close": 87.57, "volume": 767120.0}, {"date": "2023-01-17", "close": 86.74, "volume": 976610.0}, {"date": "2023-01-18", "close": 86.39, "volume": 765495.0}, {"date": "2023-01-19", "close": 85.52, "volume": 899913.0}, {"date": "2023-01-20", "close": 87.4, "volume": 1564227.0}, {"date": "2023-01-23", "close": 89.25, "volume": 633903.0}, {"date": "2023-01-24", "close": 87.26, "volume": 527933.0}, {"date": "2023-01-25", "close": 87.0, "volume": 943998.0}, {"date": "2023-01-26", "close": 88.77, "volume": 529145.0}, {"date": "2023-01-27", "close": 88.45, "volume": 1008608.0}, {"date": "2023-01-30", "close": 86.34, "volume": 1949695.0}, {"date": "2023-01-31", "close": 88.16, "volume": 1057780.0}, {"date": "2023-02-01", "close": 89.01, "volume": 1167260.0}, {"date": "2023-02-02", "close": 89.9, "volume": 1712367.0}, {"date": "2023-02-03", "close": 87.77, "volume": 1585615.0}, {"date": "2023-02-06", "close": 88.01, "volume": 759134.0}, {"date": "2023-02-07", "close": 88.08, "volume": 807334.0}, {"date": "2023-02-08", "close": 87.03, "volume": 1504989.0}, {"date": "2023-02-09", "close": 86.1, "volume": 1219790.0}, {"date": "2023-02-10", "close": 84.89, "volume": 848329.0}, {"date": "2023-02-13", "close": 85.63, "volume": 661479.0}, {"date": "2023-02-14", "close": 85.7, "volume": 676063.0}, {"date": "2023-02-15", "close": 88.64, "volume": 870630.0}, {"date": "2023-02-16", "close": 87.72, "volume": 714213.0}, {"date": "2023-02-17", "close": 86.78, "volume": 606501.0}, {"date": "2023-02-21", "close": 84.62, "volume": 802743.0}, {"date": "2023-02-22", "close": 85.22, "volume": 869223.0}, {"date": "2023-02-23", "close": 86.68, "volume": 1276096.0}, {"date": "2023-02-24", "close": 85.58, "volume": 463483.0}, {"date": "2023-02-27", "close": 86.68, "volume": 1326769.0}, {"date": "2023-02-28", "close": 86.51, "volume": 736937.0}, {"date": "2023-03-01", "close": 86.0, "volume": 906108.0}, {"date": "2023-03-02", "close": 86.98, "volume": 609663.0}, {"date": "2023-03-03", "close": 88.0, "volume": 444421.0}, {"date": "2023-03-06", "close": 87.06, "volume": 960709.0}, {"date": "2023-03-07", "close": 85.44, "volume": 732130.0}, {"date": "2023-03-08", "close": 85.31, "volume": 807265.0}, {"date": "2023-03-09", "close": 84.17, "volume": 677073.0}, {"date": "2023-03-10", "close": 81.79, "volume": 1011754.0}, {"date": "2023-03-13", "close": 80.44, "volume": 894302.0}, {"date": "2023-03-14", "close": 81.35, "volume": 924136.0}, {"date": "2023-03-15", "close": 78.0, "volume": 676459.0}, {"date": "2023-03-16", "close": 78.33, "volume": 1559761.0}, {"date": "2023-03-17", "close": 76.66, "volume": 1225135.0}, {"date": "2023-03-20", "close": 77.64, "volume": 773808.0}, {"date": "2023-03-21", "close": 79.18, "volume": 1422396.0}, {"date": "2023-03-22", "close": 77.91, "volume": 1054169.0}, {"date": "2023-03-23", "close": 77.27, "volume": 513001.0}, {"date": "2023-03-24", "close": 77.05, "volume": 417474.0}, {"date": "2023-03-27", "close": 78.38, "volume": 1103306.0}, {"date": "2023-03-28", "close": 80.03, "volume": 729208.0}, {"date": "2023-03-29", "close": 80.75, "volume": 553087.0}, {"date": "2023-03-30", "close": 81.51, "volume": 930372.0}, {"date": "2023-03-31", "close": 82.71, "volume": 554323.0}, {"date": "2023-04-03", "close": 82.75, "volume": 804435.0}, {"date": "2023-04-04", "close": 80.42, "volume": 617704.0}, {"date": "2023-04-05", "close": 79.41, "volume": 806512.0}, {"date": "2023-04-06", "close": 78.63, "volume": 934492.0}, {"date": "2023-04-10", "close": 78.51, "volume": 695081.0}, {"date": "2023-04-11", "close": 79.11, "volume": 595046.0}, {"date": "2023-04-12", "close": 76.94, "volume": 1235012.0}, {"date": "2023-04-13", "close": 78.15, "volume": 841309.0}, {"date": "2023-04-14", "close": 76.15, "volume": 1132586.0}, {"date": "2023-04-17", "close": 78.25, "volume": 1393966.0}, {"date": "2023-04-18", "close": 79.1, "volume": 855173.0}, {"date": "2023-04-19", "close": 79.74, "volume": 996508.0}, {"date": "2023-04-20", "close": 79.18, "volume": 810027.0}, {"date": "2023-04-21", "close": 78.86, "volume": 576476.0}, {"date": "2023-04-24", "close": 79.05, "volume": 1894069.0}, {"date": "2023-04-25", "close": 81.27, "volume": 2372429.0}, {"date": "2023-04-26", "close": 80.63, "volume": 940274.0}, {"date": "2023-04-27", "close": 84.87, "volume": 1257719.0}, {"date": "2023-04-28", "close": 85.78, "volume": 1113325.0}, {"date": "2023-05-01", "close": 85.51, "volume": 593656.0}, {"date": "2023-05-02", "close": 84.27, "volume": 675768.0}, {"date": "2023-05-03", "close": 83.12, "volume": 711513.0}, {"date": "2023-05-04", "close": 84.8, "volume": 1207508.0}, {"date": "2023-05-05", "close": 85.73, "volume": 704307.0}, {"date": "2023-05-08", "close": 84.37, "volume": 1428338.0}, {"date": "2023-05-09", "close": 83.41, "volume": 834253.0}, {"date": "2023-05-10", "close": 82.64, "volume": 585364.0}, {"date": "2023-05-11", "close": 83.41, "volume": 527431.0}, {"date": "2023-05-12", "close": 82.02, "volume": 631073.0}, {"date": "2023-05-15", "close": 82.83, "volume": 735383.0}, {"date": "2023-05-16", "close": 80.46, "volume": 929932.0}, {"date": "2023-05-17", "close": 81.39, "volume": 497493.0}, {"date": "2023-05-18", "close": 82.12, "volume": 393781.0}, {"date": "2023-05-19", "close": 81.55, "volume": 316883.0}, {"date": "2023-05-22", "close": 80.51, "volume": 1012933.0}, {"date": "2023-05-23", "close": 81.48, "volume": 465818.0}, {"date": "2023-05-24", "close": 79.25, "volume": 542653.0}, {"date": "2023-05-25", "close": 78.15, "volume": 1603980.0}, {"date": "2023-05-26", "close": 78.77, "volume": 648406.0}, {"date": "2023-05-30", "close": 78.42, "volume": 1319017.0}, {"date": "2023-05-31", "close": 76.23, "volume": 1350235.0}, {"date": "2023-06-01", "close": 77.29, "volume": 698301.0}, {"date": "2023-06-02", "close": 80.37, "volume": 535106.0}, {"date": "2023-06-05", "close": 82.52, "volume": 1372107.0}, {"date": "2023-06-06", "close": 83.23, "volume": 954886.0}, {"date": "2023-06-07", "close": 83.35, "volume": 1157473.0}, {"date": "2023-06-08", "close": 83.8, "volume": 1324791.0}, {"date": "2023-06-09", "close": 83.77, "volume": 1359913.0}, {"date": "2023-06-12", "close": 85.37, "volume": 1497114.0}, {"date": "2023-06-13", "close": 85.75, "volume": 2061510.0}, {"date": "2023-06-14", "close": 85.32, "volume": 1632726.0}, {"date": "2023-06-15", "close": 86.75, "volume": 1886825.0}, {"date": "2023-06-16", "close": 88.81, "volume": 20479830.0}, {"date": "2023-06-20", "close": 87.98, "volume": 3066186.0}, {"date": "2023-06-21", "close": 86.98, "volume": 1634663.0}, {"date": "2023-06-22", "close": 87.5, "volume": 1719136.0}, {"date": "2023-06-23", "close": 85.74, "volume": 4441590.0}, {"date": "2023-06-26", "close": 85.9, "volume": 1335133.0}, {"date": "2023-06-27", "close": 87.43, "volume": 1783632.0}, {"date": "2023-06-28", "close": 85.2, "volume": 1271956.0}, {"date": "2023-06-29", "close": 86.66, "volume": 689530.0}, {"date": "2023-06-30", "close": 86.87, "volume": 1073232.0}, {"date": "2023-07-03", "close": 88.28, "volume": 324118.0}, {"date": "2023-07-05", "close": 84.71, "volume": 757924.0}, {"date": "2023-07-06", "close": 84.25, "volume": 758695.0}, {"date": "2023-07-07", "close": 86.76, "volume": 1032525.0}, {"date": "2023-07-10", "close": 86.07, "volume": 1141602.0}, {"date": "2023-07-11", "close": 87.06, "volume": 640621.0}, {"date": "2023-07-12", "close": 88.96, "volume": 1219396.0}, {"date": "2023-07-13", "close": 88.94, "volume": 612651.0}, {"date": "2023-07-14", "close": 89.38, "volume": 627135.0}, {"date": "2023-07-17", "close": 88.67, "volume": 488102.0}, {"date": "2023-07-18", "close": 89.98, "volume": 1175049.0}, {"date": "2023-07-19", "close": 90.94, "volume": 1055007.0}, {"date": "2023-07-20", "close": 91.54, "volume": 960075.0}, {"date": "2023-07-21", "close": 90.81, "volume": 652869.0}, {"date": "2023-07-24", "close": 90.52, "volume": 1451254.0}, {"date": "2023-07-25", "close": 96.11, "volume": 1793086.0}, {"date": "2023-07-26", "close": 94.08, "volume": 1908795.0}, {"date": "2023-07-27", "close": 93.58, "volume": 928895.0}, {"date": "2023-07-28", "close": 94.41, "volume": 1282697.0}, {"date": "2023-07-31", "close": 92.76, "volume": 874654.0}, {"date": "2023-08-01", "close": 92.97, "volume": 1102598.0}, {"date": "2023-08-02", "close": 90.82, "volume": 750098.0}, {"date": "2023-08-03", "close": 91.52, "volume": 1873184.0}, {"date": "2023-08-04", "close": 90.52, "volume": 1049737.0}, {"date": "2023-08-07", "close": 90.26, "volume": 566500.0}, {"date": "2023-08-08", "close": 89.32, "volume": 1494275.0}, {"date": "2023-08-09", "close": 88.46, "volume": 853453.0}, {"date": "2023-08-10", "close": 89.13, "volume": 1495316.0}, {"date": "2023-08-11", "close": 88.99, "volume": 610090.0}, {"date": "2023-08-14", "close": 89.22, "volume": 862950.0}, {"date": "2023-08-15", "close": 88.15, "volume": 510571.0}, {"date": "2023-08-16", "close": 88.09, "volume": 817465.0}, {"date": "2023-08-17", "close": 87.94, "volume": 598682.0}, {"date": "2023-08-18", "close": 87.55, "volume": 699944.0}, {"date": "2023-08-21", "close": 87.37, "volume": 1384887.0}, {"date": "2023-08-22", "close": 87.78, "volume": 529279.0}, {"date": "2023-08-23", "close": 87.9, "volume": 723144.0}, {"date": "2023-08-24", "close": 88.55, "volume": 673260.0}, {"date": "2023-08-25", "close": 88.53, "volume": 451117.0}, {"date": "2023-08-28", "close": 89.72, "volume": 435585.0}, {"date": "2023-08-29", "close": 91.65, "volume": 745038.0}, {"date": "2023-08-30", "close": 92.33, "volume": 616573.0}, {"date": "2023-08-31", "close": 92.66, "volume": 479950.0}, {"date": "2023-09-01", "close": 93.87, "volume": 599330.0}, {"date": "2023-09-05", "close": 92.05, "volume": 846752.0}, {"date": "2023-09-06", "close": 90.81, "volume": 464159.0}, {"date": "2023-09-07", "close": 88.95, "volume": 888769.0}, {"date": "2023-09-08", "close": 89.94, "volume": 419721.0}, {"date": "2023-09-11", "close": 89.34, "volume": 1266102.0}, {"date": "2023-09-12", "close": 89.4, "volume": 778668.0}, {"date": "2023-09-13", "close": 90.26, "volume": 988566.0}, {"date": "2023-09-14", "close": 91.93, "volume": 1063480.0}, {"date": "2023-09-15", "close": 90.34, "volume": 1163161.0}, {"date": "2023-09-18", "close": 90.3, "volume": 399095.0}, {"date": "2023-09-19", "close": 89.71, "volume": 624334.0}, {"date": "2023-09-20", "close": 90.37, "volume": 568744.0}, {"date": "2023-09-21", "close": 88.35, "volume": 702417.0}, {"date": "2023-09-22", "close": 87.5, "volume": 463724.0}, {"date": "2023-09-25", "close": 87.08, "volume": 573596.0}, {"date": "2023-09-26", "close": 85.7, "volume": 574016.0}, {"date": "2023-09-27", "close": 86.58, "volume": 879208.0}, {"date": "2023-09-28", "close": 88.15, "volume": 554389.0}, {"date": "2023-09-29", "close": 88.48, "volume": 688834.0}, {"date": "2023-10-02", "close": 88.06, "volume": 615333.0}, {"date": "2023-10-03", "close": 86.81, "volume": 688684.0}, {"date": "2023-10-04", "close": 87.76, "volume": 716850.0}, {"date": "2023-10-05", "close": 85.57, "volume": 1212293.0}, {"date": "2023-10-06", "close": 82.13, "volume": 1810242.0}, {"date": "2023-10-09", "close": 83.7, "volume": 1755634.0}, {"date": "2023-10-10", "close": 84.51, "volume": 1582513.0}, {"date": "2023-10-11", "close": 83.87, "volume": 857248.0}, {"date": "2023-10-12", "close": 80.13, "volume": 1132850.0}, {"date": "2023-10-13", "close": 79.36, "volume": 970604.0}, {"date": "2023-10-16", "close": 81.08, "volume": 875135.0}, {"date": "2023-10-17", "close": 82.71, "volume": 930832.0}, {"date": "2023-10-18", "close": 81.2, "volume": 1411330.0}, {"date": "2023-10-19", "close": 79.89, "volume": 979524.0}, {"date": "2023-10-20", "close": 78.32, "volume": 1059567.0}, {"date": "2023-10-23", "close": 77.02, "volume": 1390866.0}, {"date": "2023-10-24", "close": 81.6, "volume": 2671483.0}, {"date": "2023-10-25", "close": 79.27, "volume": 1295698.0}, {"date": "2023-10-26", "close": 81.13, "volume": 1153903.0}, {"date": "2023-10-27", "close": 79.52, "volume": 1257547.0}, {"date": "2023-10-30", "close": 80.38, "volume": 1911204.0}, {"date": "2023-10-31", "close": 80.6, "volume": 1192127.0}, {"date": "2023-11-01", "close": 80.91, "volume": 1606081.0}, {"date": "2023-11-02", "close": 81.03, "volume": 1553660.0}, {"date": "2023-11-03", "close": 83.31, "volume": 1992479.0}, {"date": "2023-11-06", "close": 82.56, "volume": 1524160.0}, {"date": "2023-11-07", "close": 81.13, "volume": 1559922.0}, {"date": "2023-11-08", "close": 81.21, "volume": 1471845.0}, {"date": "2023-11-09", "close": 79.87, "volume": 2116213.0}, {"date": "2023-11-10", "close": 80.42, "volume": 1038279.0}, {"date": "2023-11-13", "close": 80.2, "volume": 981149.0}, {"date": "2023-11-14", "close": 83.14, "volume": 813885.0}, {"date": "2023-11-15", "close": 84.13, "volume": 1030320.0}, {"date": "2023-11-16", "close": 83.36, "volume": 1167267.0}, {"date": "2023-11-17", "close": 83.59, "volume": 1581611.0}, {"date": "2023-11-20", "close": 83.06, "volume": 2370244.0}, {"date": "2023-11-21", "close": 83.17, "volume": 832826.0}, {"date": "2023-11-22", "close": 82.33, "volume": 653690.0}, {"date": "2023-11-24", "close": 82.94, "volume": 334527.0}, {"date": "2023-11-27", "close": 82.64, "volume": 1594333.0}, {"date": "2023-11-28", "close": 82.19, "volume": 866841.0}, {"date": "2023-11-29", "close": 84.07, "volume": 1262618.0}, {"date": "2023-11-30", "close": 86.01, "volume": 2016768.0}, {"date": "2023-12-01", "close": 88.04, "volume": 1598495.0}, {"date": "2023-12-04", "close": 88.48, "volume": 1085022.0}, {"date": "2023-12-05", "close": 86.44, "volume": 1064386.0}, {"date": "2023-12-06", "close": 88.39, "volume": 1399563.0}, {"date": "2023-12-07", "close": 88.78, "volume": 1033597.0}, {"date": "2023-12-08", "close": 88.53, "volume": 818934.0}, {"date": "2023-12-11", "close": 88.42, "volume": 584745.0}, {"date": "2023-12-12", "close": 87.88, "volume": 644897.0}, {"date": "2023-12-13", "close": 90.45, "volume": 1615568.0}, {"date": "2023-12-14", "close": 90.83, "volume": 1897046.0}, {"date": "2023-12-15", "close": 90.06, "volume": 2189146.0}, {"date": "2023-12-18", "close": 91.11, "volume": 2141552.0}, {"date": "2023-12-19", "close": 92.54, "volume": 2292584.0}, {"date": "2023-12-20", "close": 91.29, "volume": 1168419.0}, {"date": "2023-12-21", "close": 92.07, "volume": 469939.0}, {"date": "2023-12-22", "close": 92.12, "volume": 536259.0}, {"date": "2023-12-26", "close": 92.74, "volume": 533064.0}, {"date": "2023-12-27", "close": 92.96, "volume": 589499.0}, {"date": "2023-12-28", "close": 93.31, "volume": 567974.0}, {"date": "2023-12-29", "close": 92.09, "volume": 705241.0}, {"date": "2024-01-02", "close": 91.75, "volume": 737908.0}, {"date": "2024-01-03", "close": 90.11, "volume": 1006335.0}, {"date": "2024-01-04", "close": 90.34, "volume": 823193.0}, {"date": "2024-01-05", "close": 91.23, "volume": 1298782.0}, {"date": "2024-01-08", "close": 92.0, "volume": 855641.0}, {"date": "2024-01-09", "close": 91.78, "volume": 559791.0}, {"date": "2024-01-10", "close": 91.48, "volume": 757089.0}, {"date": "2024-01-11", "close": 91.15, "volume": 900647.0}, {"date": "2024-01-12", "close": 90.85, "volume": 412594.0}, {"date": "2024-01-16", "close": 90.79, "volume": 863235.0}, {"date": "2024-01-17", "close": 89.56, "volume": 821225.0}, {"date": "2024-01-18", "close": 89.29, "volume": 799028.0}, {"date": "2024-01-19", "close": 90.64, "volume": 840117.0}, {"date": "2024-01-22", "close": 90.85, "volume": 552217.0}, {"date": "2024-01-23", "close": 91.15, "volume": 1059927.0}, {"date": "2024-01-24", "close": 89.99, "volume": 681146.0}, {"date": "2024-01-25", "close": 90.51, "volume": 1159567.0}, {"date": "2024-01-26", "close": 91.04, "volume": 708969.0}, {"date": "2024-01-29", "close": 90.73, "volume": 1219912.0}, {"date": "2024-01-30", "close": 90.69, "volume": 1053663.0}, {"date": "2024-01-31", "close": 88.5, "volume": 1282235.0}, {"date": "2024-02-01", "close": 89.65, "volume": 2147654.0}, {"date": "2024-02-02", "close": 89.04, "volume": 1169592.0}, {"date": "2024-02-05", "close": 88.33, "volume": 1205961.0}, {"date": "2024-02-06", "close": 76.67, "volume": 5850308.0}, {"date": "2024-02-07", "close": 74.96, "volume": 2629604.0}, {"date": "2024-02-08", "close": 74.29, "volume": 1877134.0}, {"date": "2024-02-09", "close": 74.79, "volume": 1342407.0}, {"date": "2024-02-12", "close": 75.64, "volume": 1841639.0}, {"date": "2024-02-13", "close": 73.53, "volume": 1695003.0}, {"date": "2024-02-14", "close": 73.47, "volume": 1656904.0}, {"date": "2024-02-15", "close": 71.94, "volume": 1877518.0}, {"date": "2024-02-16", "close": 72.26, "volume": 1806679.0}, {"date": "2024-02-20", "close": 73.14, "volume": 1155496.0}, {"date": "2024-02-21", "close": 75.25, "volume": 1531892.0}, {"date": "2024-02-22", "close": 76.82, "volume": 1610030.0}, {"date": "2024-02-23", "close": 76.92, "volume": 867075.0}, {"date": "2024-02-26", "close": 75.84, "volume": 789375.0}, {"date": "2024-02-27", "close": 77.49, "volume": 1204617.0}, {"date": "2024-02-28", "close": 75.12, "volume": 1807687.0}, {"date": "2024-02-29", "close": 76.62, "volume": 1897963.0}, {"date": "2024-03-01", "close": 76.32, "volume": 910199.0}, {"date": "2024-03-04", "close": 75.9, "volume": 1337682.0}, {"date": "2024-03-05", "close": 74.65, "volume": 1239313.0}, {"date": "2024-03-06", "close": 76.0, "volume": 950625.0}, {"date": "2024-03-07", "close": 77.8, "volume": 1209411.0}, {"date": "2024-03-08", "close": 77.98, "volume": 894506.0}, {"date": "2024-03-11", "close": 78.24, "volume": 983737.0}, {"date": "2024-03-12", "close": 78.0, "volume": 1147959.0}, {"date": "2024-03-13", "close": 77.96, "volume": 1091077.0}, {"date": "2024-03-14", "close": 77.26, "volume": 1255355.0}, {"date": "2024-03-15", "close": 77.72, "volume": 1872614.0}, {"date": "2024-03-18", "close": 77.43, "volume": 1462251.0}, {"date": "2024-03-19", "close": 77.26, "volume": 1457550.0}, {"date": "2024-03-20", "close": 77.29, "volume": 1550581.0}, {"date": "2024-03-21", "close": 77.75, "volume": 1210950.0}, {"date": "2024-03-22", "close": 77.55, "volume": 1057542.0}, {"date": "2024-03-25", "close": 77.39, "volume": 790582.0}, {"date": "2024-03-26", "close": 77.43, "volume": 996270.0}, {"date": "2024-03-27", "close": 78.51, "volume": 882531.0}, {"date": "2024-03-28", "close": 79.26, "volume": 1403654.0}, {"date": "2024-04-01", "close": 79.31, "volume": 653986.0}, {"date": "2024-04-02", "close": 78.15, "volume": 803682.0}, {"date": "2024-04-03", "close": 77.42, "volume": 756120.0}, {"date": "2024-04-04", "close": 77.5, "volume": 584480.0}, {"date": "2024-04-05", "close": 77.3, "volume": 608660.0}, {"date": "2024-04-08", "close": 76.99, "volume": 736265.0}, {"date": "2024-04-09", "close": 80.56, "volume": 1388000.0}, {"date": "2024-04-10", "close": 79.5, "volume": 961662.0}, {"date": "2024-04-11", "close": 79.51, "volume": 802164.0}, {"date": "2024-04-12", "close": 77.31, "volume": 1110729.0}, {"date": "2024-04-15", "close": 76.2, "volume": 1338167.0}, {"date": "2024-04-16", "close": 76.98, "volume": 998845.0}, {"date": "2024-04-17", "close": 76.43, "volume": 889942.0}, {"date": "2024-04-18", "close": 76.92, "volume": 593025.0}, {"date": "2024-04-19", "close": 77.67, "volume": 1084330.0}, {"date": "2024-04-22", "close": 79.43, "volume": 1036866.0}, {"date": "2024-04-23", "close": 78.6, "volume": 1154864.0}, {"date": "2024-04-24", "close": 78.83, "volume": 1602287.0}, {"date": "2024-04-25", "close": 79.78, "volume": 1596497.0}, {"date": "2024-04-26", "close": 80.59, "volume": 1903829.0}, {"date": "2024-04-29", "close": 81.09, "volume": 2069458.0}, {"date": "2024-04-30", "close": 82.07, "volume": 2933159.0}, {"date": "2024-05-01", "close": 83.06, "volume": 1847398.0}, {"date": "2024-05-02", "close": 82.37, "volume": 1007197.0}, {"date": "2024-05-03", "close": 82.45, "volume": 841694.0}, {"date": "2024-05-06", "close": 83.27, "volume": 671169.0}, {"date": "2024-05-07", "close": 83.84, "volume": 1092511.0}, {"date": "2024-05-08", "close": 84.03, "volume": 1337965.0}, {"date": "2024-05-09", "close": 83.78, "volume": 644107.0}, {"date": "2024-05-10", "close": 84.03, "volume": 489211.0}, {"date": "2024-05-13", "close": 84.11, "volume": 922657.0}, {"date": "2024-05-14", "close": 84.69, "volume": 772290.0}, {"date": "2024-05-15", "close": 84.22, "volume": 621466.0}, {"date": "2024-05-16", "close": 85.25, "volume": 914731.0}, {"date": "2024-05-17", "close": 84.9, "volume": 532119.0}, {"date": "2024-05-20", "close": 85.17, "volume": 512642.0}, {"date": "2024-05-21", "close": 85.73, "volume": 795284.0}, {"date": "2024-05-22", "close": 84.78, "volume": 480755.0}, {"date": "2024-05-23", "close": 83.37, "volume": 471464.0}, {"date": "2024-05-24", "close": 83.67, "volume": 630189.0}, {"date": "2024-05-28", "close": 82.55, "volume": 834797.0}, {"date": "2024-05-29", "close": 82.28, "volume": 681573.0}, {"date": "2024-05-30", "close": 83.44, "volume": 552495.0}, {"date": "2024-05-31", "close": 84.19, "volume": 810155.0}, {"date": "2024-06-03", "close": 83.49, "volume": 633185.0}, {"date": "2024-06-04", "close": 82.37, "volume": 728646.0}, {"date": "2024-06-05", "close": 82.33, "volume": 630574.0}, {"date": "2024-06-06", "close": 82.29, "volume": 480619.0}, {"date": "2024-06-07", "close": 82.21, "volume": 427745.0}, {"date": "2024-06-10", "close": 82.67, "volume": 944364.0}, {"date": "2024-06-11", "close": 80.35, "volume": 850383.0}, {"date": "2024-06-12", "close": 79.99, "volume": 1317630.0}, {"date": "2024-06-13", "close": 79.15, "volume": 1176228.0}, {"date": "2024-06-14", "close": 78.18, "volume": 1066898.0}, {"date": "2024-06-17", "close": 77.99, "volume": 922498.0}, {"date": "2024-06-18", "close": 76.44, "volume": 1318728.0}, {"date": "2024-06-20", "close": 77.25, "volume": 1207097.0}, {"date": "2024-06-21", "close": 77.54, "volume": 1702378.0}, {"date": "2024-06-24", "close": 79.2, "volume": 1014784.0}, {"date": "2024-06-25", "close": 78.63, "volume": 701034.0}, {"date": "2024-06-26", "close": 77.43, "volume": 636257.0}, {"date": "2024-06-27", "close": 76.48, "volume": 719050.0}, {"date": "2024-06-28", "close": 74.39, "volume": 1955508.0}, {"date": "2024-07-01", "close": 73.24, "volume": 938156.0}, {"date": "2024-07-02", "close": 73.22, "volume": 811467.0}, {"date": "2024-07-03", "close": 72.6, "volume": 414700.0}, {"date": "2024-07-05", "close": 71.52, "volume": 1914723.0}, {"date": "2024-07-08", "close": 72.95, "volume": 1096393.0}, {"date": "2024-07-09", "close": 71.9, "volume": 883736.0}, {"date": "2024-07-10", "close": 72.48, "volume": 795896.0}, {"date": "2024-07-11", "close": 74.6, "volume": 1274637.0}, {"date": "2024-07-12", "close": 75.99, "volume": 956022.0}, {"date": "2024-07-15", "close": 76.07, "volume": 900757.0}, {"date": "2024-07-16", "close": 77.35, "volume": 793612.0}, {"date": "2024-07-17", "close": 78.04, "volume": 1269703.0}, {"date": "2024-07-18", "close": 77.84, "volume": 1093898.0}, {"date": "2024-07-19", "close": 77.58, "volume": 1010706.0}, {"date": "2024-07-22", "close": 77.46, "volume": 1434903.0}, {"date": "2024-07-23", "close": 84.37, "volume": 3986327.0}, {"date": "2024-07-24", "close": 85.03, "volume": 2337308.0}, {"date": "2024-07-25", "close": 84.9, "volume": 2023933.0}, {"date": "2024-07-26", "close": 85.68, "volume": 1556504.0}, {"date": "2024-07-29", "close": 86.78, "volume": 1052380.0}, {"date": "2024-07-30", "close": 87.36, "volume": 1336907.0}, {"date": "2024-07-31", "close": 88.7, "volume": 1406326.0}, {"date": "2024-08-01", "close": 88.11, "volume": 1368301.0}, {"date": "2024-08-02", "close": 88.16, "volume": 1704735.0}, {"date": "2024-08-05", "close": 85.38, "volume": 1792132.0}, {"date": "2024-08-06", "close": 85.29, "volume": 1201006.0}, {"date": "2024-08-07", "close": 85.95, "volume": 969985.0}, {"date": "2024-08-08", "close": 86.14, "volume": 780792.0}, {"date": "2024-08-09", "close": 85.82, "volume": 657206.0}, {"date": "2024-08-12", "close": 85.6, "volume": 941933.0}, {"date": "2024-08-13", "close": 86.18, "volume": 743884.0}, {"date": "2024-08-14", "close": 86.72, "volume": 771237.0}, {"date": "2024-08-15", "close": 87.88, "volume": 1162245.0}, {"date": "2024-08-16", "close": 87.97, "volume": 495387.0}, {"date": "2024-08-19", "close": 89.13, "volume": 1064936.0}, {"date": "2024-08-20", "close": 87.81, "volume": 641829.0}, {"date": "2024-08-21", "close": 89.35, "volume": 646792.0}, {"date": "2024-08-22", "close": 89.75, "volume": 760741.0}, {"date": "2024-08-23", "close": 89.55, "volume": 1229766.0}, {"date": "2024-08-26", "close": 90.19, "volume": 974881.0}, {"date": "2024-08-27", "close": 89.67, "volume": 628828.0}, {"date": "2024-08-28", "close": 89.3, "volume": 1033352.0}, {"date": "2024-08-29", "close": 89.15, "volume": 1191038.0}, {"date": "2024-08-30", "close": 90.41, "volume": 899666.0}, {"date": "2024-09-03", "close": 90.42, "volume": 1128483.0}, {"date": "2024-09-04", "close": 90.33, "volume": 2999182.0}, {"date": "2024-09-05", "close": 90.38, "volume": 2229363.0}, {"date": "2024-09-06", "close": 91.36, "volume": 1351077.0}, {"date": "2024-09-09", "close": 90.9, "volume": 931205.0}, {"date": "2024-09-10", "close": 89.86, "volume": 623437.0}, {"date": "2024-09-11", "close": 89.94, "volume": 517510.0}, {"date": "2024-09-12", "close": 90.15, "volume": 936464.0}, {"date": "2024-09-13", "close": 91.34, "volume": 503301.0}, {"date": "2024-09-16", "close": 92.47, "volume": 685199.0}, {"date": "2024-09-17", "close": 92.22, "volume": 572903.0}, {"date": "2024-09-18", "close": 93.13, "volume": 739041.0}, {"date": "2024-09-19", "close": 94.43, "volume": 807115.0}, {"date": "2024-09-20", "close": 93.7, "volume": 1370997.0}, {"date": "2024-09-23", "close": 95.48, "volume": 1329187.0}, {"date": "2024-09-24", "close": 95.72, "volume": 919730.0}, {"date": "2024-09-25", "close": 94.77, "volume": 575133.0}, {"date": "2024-09-26", "close": 94.99, "volume": 856123.0}, {"date": "2024-09-27", "close": 94.74, "volume": 814404.0}, {"date": "2024-09-30", "close": 95.88, "volume": 937504.0}, {"date": "2024-10-01", "close": 95.8, "volume": 570491.0}, {"date": "2024-10-02", "close": 94.17, "volume": 849997.0}, {"date": "2024-10-03", "close": 93.24, "volume": 804285.0}, {"date": "2024-10-04", "close": 93.78, "volume": 595071.0}, {"date": "2024-10-07", "close": 92.1, "volume": 904305.0}, {"date": "2024-10-08", "close": 92.25, "volume": 1092798.0}, {"date": "2024-10-09", "close": 92.6, "volume": 808994.0}, {"date": "2024-10-10", "close": 91.6, "volume": 3637298.0}, {"date": "2024-10-11", "close": 92.78, "volume": 2133045.0}, {"date": "2024-10-14", "close": 93.46, "volume": 757948.0}, {"date": "2024-10-15", "close": 94.1, "volume": 966319.0}, {"date": "2024-10-16", "close": 94.04, "volume": 701770.0}, {"date": "2024-10-17", "close": 93.84, "volume": 1403356.0}, {"date": "2024-10-18", "close": 97.75, "volume": 2765559.0}, {"date": "2024-10-21", "close": 96.32, "volume": 1448521.0}, {"date": "2024-10-22", "close": 96.17, "volume": 987512.0}, {"date": "2024-10-23", "close": 95.93, "volume": 1059194.0}, {"date": "2024-10-24", "close": 95.2, "volume": 633129.0}, {"date": "2024-10-25", "close": 93.7, "volume": 709754.0}, {"date": "2024-10-28", "close": 95.08, "volume": 706330.0}, {"date": "2024-10-29", "close": 94.73, "volume": 771120.0}, {"date": "2024-10-30", "close": 95.68, "volume": 953543.0}, {"date": "2024-10-31", "close": 93.55, "volume": 1018148.0}, {"date": "2024-11-01", "close": 93.76, "volume": 793525.0}, {"date": "2024-11-04", "close": 93.12, "volume": 588612.0}, {"date": "2024-11-05", "close": 93.9, "volume": 729790.0}, {"date": "2024-11-06", "close": 94.0, "volume": 1060322.0}, {"date": "2024-11-07", "close": 92.92, "volume": 1129613.0}, {"date": "2024-11-08", "close": 93.4, "volume": 750539.0}, {"date": "2024-11-11", "close": 94.07, "volume": 612116.0}, {"date": "2024-11-12", "close": 93.99, "volume": 733617.0}, {"date": "2024-11-13", "close": 92.25, "volume": 1545288.0}, {"date": "2024-11-14", "close": 90.06, "volume": 2188993.0}, {"date": "2024-11-15", "close": 89.86, "volume": 1726879.0}, {"date": "2024-11-18", "close": 89.38, "volume": 1452227.0}, {"date": "2024-11-19", "close": 89.54, "volume": 1246449.0}, {"date": "2024-11-20", "close": 90.28, "volume": 892366.0}, {"date": "2024-11-21", "close": 91.01, "volume": 1481159.0}, {"date": "2024-11-22", "close": 92.82, "volume": 976502.0}, {"date": "2024-11-25", "close": 92.62, "volume": 1827674.0}, {"date": "2024-11-26", "close": 92.22, "volume": 1124419.0}, {"date": "2024-11-27", "close": 93.02, "volume": 1015650.0}, {"date": "2024-11-29", "close": 92.09, "volume": 420081.0}, {"date": "2024-12-02", "close": 92.41, "volume": 626216.0}, {"date": "2024-12-03", "close": 92.01, "volume": 853958.0}, {"date": "2024-12-04", "close": 92.06, "volume": 1189283.0}, {"date": "2024-12-05", "close": 89.56, "volume": 2636811.0}, {"date": "2024-12-06", "close": 88.38, "volume": 1884538.0}, {"date": "2024-12-09", "close": 88.22, "volume": 1432710.0}, {"date": "2024-12-10", "close": 87.72, "volume": 1711083.0}, {"date": "2024-12-11", "close": 87.98, "volume": 1496785.0}, {"date": "2024-12-12", "close": 88.08, "volume": 1198652.0}, {"date": "2024-12-13", "close": 87.88, "volume": 1088326.0}, {"date": "2024-12-16", "close": 86.52, "volume": 973888.0}, {"date": "2024-12-17", "close": 85.37, "volume": 1410979.0}, {"date": "2024-12-18", "close": 82.87, "volume": 1596656.0}, {"date": "2024-12-19", "close": 82.24, "volume": 1889958.0}, {"date": "2024-12-20", "close": 83.05, "volume": 6174480.0}, {"date": "2024-12-23", "close": 83.42, "volume": 1222072.0}, {"date": "2024-12-24", "close": 83.7, "volume": 414143.0}, {"date": "2024-12-26", "close": 83.17, "volume": 596383.0}, {"date": "2024-12-27", "close": 83.19, "volume": 492768.0}, {"date": "2024-12-30", "close": 81.89, "volume": 539103.0}, {"date": "2024-12-31", "close": 82.69, "volume": 540136.0}, {"date": "2025-01-02", "close": 81.21, "volume": 698854.0}, {"date": "2025-01-03", "close": 80.54, "volume": 890988.0}, {"date": "2025-01-06", "close": 80.11, "volume": 1016377.0}, {"date": "2025-01-07", "close": 80.34, "volume": 1103180.0}, {"date": "2025-01-08", "close": 80.02, "volume": 1376026.0}, {"date": "2025-01-10", "close": 78.77, "volume": 1483709.0}, {"date": "2025-01-13", "close": 82.7, "volume": 1780275.0}, {"date": "2025-01-14", "close": 84.07, "volume": 1614742.0}, {"date": "2025-01-15", "close": 84.62, "volume": 1237373.0}, {"date": "2025-01-16", "close": 85.21, "volume": 1218872.0}, {"date": "2025-01-17", "close": 85.56, "volume": 1126690.0}, {"date": "2025-01-21", "close": 86.87, "volume": 1372319.0}, {"date": "2025-01-22", "close": 86.98, "volume": 1117254.0}, {"date": "2025-01-23", "close": 88.42, "volume": 1257896.0}, {"date": "2025-01-24", "close": 87.96, "volume": 1389578.0}, {"date": "2025-01-27", "close": 89.54, "volume": 1245651.0}, {"date": "2025-01-28", "close": 88.8, "volume": 1226926.0}, {"date": "2025-01-29", "close": 87.84, "volume": 1517657.0}, {"date": "2025-01-30", "close": 88.6, "volume": 1550006.0}, {"date": "2025-01-31", "close": 87.86, "volume": 842357.0}, {"date": "2025-02-03", "close": 87.63, "volume": 1298588.0}, {"date": "2025-02-04", "close": 85.42, "volume": 1997681.0}, {"date": "2025-02-05", "close": 85.1, "volume": 3286758.0}, {"date": "2025-02-06", "close": 87.35, "volume": 3084641.0}, {"date": "2025-02-07", "close": 86.96, "volume": 1084241.0}, {"date": "2025-02-10", "close": 88.15, "volume": 1441691.0}, {"date": "2025-02-11", "close": 89.58, "volume": 1115693.0}, {"date": "2025-02-12", "close": 88.37, "volume": 1195822.0}, {"date": "2025-02-13", "close": 88.42, "volume": 878917.0}, {"date": "2025-02-14", "close": 88.03, "volume": 716116.0}, {"date": "2025-02-18", "close": 89.28, "volume": 1240459.0}, {"date": "2025-02-19", "close": 88.36, "volume": 837172.0}, {"date": "2025-02-20", "close": 88.67, "volume": 1295164.0}, {"date": "2025-02-21", "close": 87.29, "volume": 1884481.0}, {"date": "2025-02-24", "close": 86.81, "volume": 1282428.0}, {"date": "2025-02-25", "close": 87.84, "volume": 1206120.0}, {"date": "2025-02-26", "close": 88.06, "volume": 996918.0}, {"date": "2025-02-27", "close": 87.89, "volume": 1040330.0}, {"date": "2025-02-28", "close": 89.63, "volume": 1882339.0}, {"date": "2025-03-03", "close": 88.27, "volume": 1343162.0}, {"date": "2025-03-04", "close": 86.01, "volume": 1418798.0}, {"date": "2025-03-05", "close": 88.33, "volume": 1165336.0}, {"date": "2025-03-06", "close": 89.41, "volume": 1842286.0}, {"date": "2025-03-07", "close": 91.74, "volume": 1679034.0}, {"date": "2025-03-10", "close": 91.24, "volume": 2071304.0}, {"date": "2025-03-11", "close": 89.44, "volume": 1879695.0}, {"date": "2025-03-12", "close": 88.77, "volume": 1777932.0}, {"date": "2025-03-13", "close": 87.1, "volume": 1409633.0}, {"date": "2025-03-14", "close": 89.06, "volume": 995760.0}, {"date": "2025-03-17", "close": 90.17, "volume": 715207.0}, {"date": "2025-03-18", "close": 90.42, "volume": 859411.0}, {"date": "2025-03-19", "close": 90.51, "volume": 857242.0}, {"date": "2025-03-20", "close": 90.16, "volume": 799126.0}, {"date": "2025-03-21", "close": 87.7, "volume": 5027608.0}, {"date": "2025-03-24", "close": 88.39, "volume": 1073823.0}, {"date": "2025-03-25", "close": 87.15, "volume": 1088909.0}, {"date": "2025-03-26", "close": 89.17, "volume": 968961.0}, {"date": "2025-03-27", "close": 89.83, "volume": 801879.0}, {"date": "2025-03-28", "close": 88.2, "volume": 753786.0}, {"date": "2025-03-31", "close": 89.26, "volume": 1636485.0}, {"date": "2025-04-01", "close": 90.2, "volume": 1017345.0}, {"date": "2025-04-02", "close": 90.22, "volume": 1255329.0}, {"date": "2025-04-03", "close": 88.72, "volume": 2015076.0}, {"date": "2025-04-04", "close": 83.24, "volume": 2029642.0}, {"date": "2025-04-07", "close": 81.02, "volume": 1861758.0}, {"date": "2025-04-08", "close": 78.47, "volume": 1666341.0}, {"date": "2025-04-09", "close": 83.39, "volume": 1900357.0}, {"date": "2025-04-10", "close": 82.03, "volume": 1032615.0}, {"date": "2025-04-11", "close": 83.84, "volume": 846487.0}, {"date": "2025-04-14", "close": 86.04, "volume": 818993.0}, {"date": "2025-04-15", "close": 84.79, "volume": 832828.0}, {"date": "2025-04-16", "close": 84.19, "volume": 867975.0}, {"date": "2025-04-17", "close": 85.14, "volume": 972730.0}, {"date": "2025-04-21", "close": 84.22, "volume": 886088.0}, {"date": "2025-04-22", "close": 87.04, "volume": 992853.0}, {"date": "2025-04-23", "close": 86.73, "volume": 1276786.0}, {"date": "2025-04-24", "close": 89.5, "volume": 1261958.0}, {"date": "2025-04-25", "close": 89.31, "volume": 1203331.0}, {"date": "2025-04-28", "close": 89.78, "volume": 1752590.0}, {"date": "2025-04-29", "close": 96.93, "volume": 3684679.0}, {"date": "2025-04-30", "close": 96.33, "volume": 2406536.0}, {"date": "2025-05-01", "close": 96.11, "volume": 1658045.0}, {"date": "2025-05-02", "close": 96.94, "volume": 1491549.0}, {"date": "2025-05-05", "close": 97.23, "volume": 892016.0}, {"date": "2025-05-06", "close": 97.41, "volume": 940508.0}, {"date": "2025-05-07", "close": 97.1, "volume": 953405.0}, {"date": "2025-05-08", "close": 97.33, "volume": 769137.0}, {"date": "2025-05-09", "close": 96.98, "volume": 730416.0}, {"date": "2025-05-12", "close": 97.78, "volume": 920239.0}, {"date": "2025-05-13", "close": 97.43, "volume": 876867.0}, {"date": "2025-05-14", "close": 99.71, "volume": 1980344.0}, {"date": "2025-05-15", "close": 99.58, "volume": 1455934.0}, {"date": "2025-05-16", "close": 99.45, "volume": 1422246.0}, {"date": "2025-05-19", "close": 100.15, "volume": 1117730.0}, {"date": "2025-05-20", "close": 99.04, "volume": 1198155.0}, {"date": "2025-05-21", "close": 98.37, "volume": 874564.0}, {"date": "2025-05-22", "close": 98.08, "volume": 949979.0}, {"date": "2025-05-23", "close": 97.04, "volume": 913179.0}, {"date": "2025-05-27", "close": 98.47, "volume": 873841.0}, {"date": "2025-05-28", "close": 97.9, "volume": 1004318.0}, {"date": "2025-05-29", "close": 98.51, "volume": 1003647.0}, {"date": "2025-05-30", "close": 98.5, "volume": 1403845.0}, {"date": "2025-06-02", "close": 96.72, "volume": 726281.0}, {"date": "2025-06-03", "close": 98.2, "volume": 1438060.0}, {"date": "2025-06-04", "close": 97.36, "volume": 640628.0}, {"date": "2025-06-05", "close": 97.67, "volume": 722375.0}, {"date": "2025-06-06", "close": 99.94, "volume": 1174529.0}, {"date": "2025-06-09", "close": 100.65, "volume": 1394684.0}, {"date": "2025-06-10", "close": 100.0, "volume": 739160.0}, {"date": "2025-06-11", "close": 100.66, "volume": 977661.0}, {"date": "2025-06-12", "close": 101.41, "volume": 1041084.0}, {"date": "2025-06-13", "close": 99.85, "volume": 803937.0}, {"date": "2025-06-16", "close": 101.53, "volume": 883609.0}, {"date": "2025-06-17", "close": 101.04, "volume": 1227926.0}, {"date": "2025-06-18", "close": 102.54, "volume": 1861067.0}, {"date": "2025-06-20", "close": 103.62, "volume": 2792539.0}, {"date": "2025-06-23", "close": 104.17, "volume": 1513897.0}, {"date": "2025-06-24", "close": 104.39, "volume": 1021059.0}, {"date": "2025-06-25", "close": 103.92, "volume": 1119370.0}, {"date": "2025-06-26", "close": 104.45, "volume": 1053304.0}, {"date": "2025-06-27", "close": 103.5, "volume": 1671447.0}, {"date": "2025-06-30", "close": 102.98, "volume": 908882.0}, {"date": "2025-07-01", "close": 105.33, "volume": 938925.0}, {"date": "2025-07-02", "close": 106.91, "volume": 982199.0}, {"date": "2025-07-03", "close": 107.9, "volume": 630682.0}, {"date": "2025-07-07", "close": 108.12, "volume": 722122.0}, {"date": "2025-07-08", "close": 108.12, "volume": 902388.0}, {"date": "2025-07-09", "close": 107.96, "volume": 782983.0}, {"date": "2025-07-10", "close": 107.45, "volume": 772449.0}, {"date": "2025-07-11", "close": 107.18, "volume": 790272.0}, {"date": "2025-07-14", "close": 107.23, "volume": 767943.0}, {"date": "2025-07-15", "close": 105.68, "volume": 768194.0}, {"date": "2025-07-16", "close": 106.37, "volume": 1170141.0}, {"date": "2025-07-17", "close": 106.3, "volume": 1044448.0}, {"date": "2025-07-18", "close": 106.23, "volume": 756944.0}, {"date": "2025-07-21", "close": 104.75, "volume": 1914077.0}, {"date": "2025-07-22", "close": 105.05, "volume": 3720606.0}, {"date": "2025-07-23", "close": 105.34, "volume": 2129032.0}, {"date": "2025-07-24", "close": 104.2, "volume": 1896431.0}, {"date": "2025-07-25", "close": 102.98, "volume": 1370236.0}, {"date": "2025-07-28", "close": 101.48, "volume": 1324530.0}, {"date": "2025-07-29", "close": 101.04, "volume": 880420.0}, {"date": "2025-07-30", "close": 99.35, "volume": 1022660.0}, {"date": "2025-07-31", "close": 99.36, "volume": 1122080.0}, {"date": "2025-08-01", "close": 98.15, "volume": 1292240.0}, {"date": "2025-08-04", "close": 98.49, "volume": 1402899.0}, {"date": "2025-08-05", "close": 98.08, "volume": 1220889.0}, {"date": "2025-08-06", "close": 99.53, "volume": 1460865.0}, {"date": "2025-08-07", "close": 100.77, "volume": 1500886.0}, {"date": "2025-08-08", "close": 101.48, "volume": 966227.0}, {"date": "2025-08-11", "close": 100.78, "volume": 924147.0}, {"date": "2025-08-12", "close": 101.6, "volume": 849608.0}, {"date": "2025-08-13", "close": 102.83, "volume": 970386.0}, {"date": "2025-08-14", "close": 101.08, "volume": 927734.0}, {"date": "2025-08-15", "close": 100.56, "volume": 824207.0}, {"date": "2025-08-18", "close": 98.85, "volume": 1095654.0}, {"date": "2025-08-19", "close": 100.19, "volume": 599325.0}, {"date": "2025-08-20", "close": 100.72, "volume": 744587.0}, {"date": "2025-08-21", "close": 100.99, "volume": 814930.0}, {"date": "2025-08-22", "close": 100.86, "volume": 1048910.0}, {"date": "2025-08-25", "close": 100.2, "volume": 636934.0}, {"date": "2025-08-26", "close": 100.79, "volume": 1522389.0}, {"date": "2025-08-27", "close": 99.83, "volume": 989003.0}, {"date": "2025-08-28", "close": 100.13, "volume": 1245680.0}, {"date": "2025-08-29", "close": 99.38, "volume": 787403.0}, {"date": "2025-09-02", "close": 98.76, "volume": 1140442.0}, {"date": "2025-09-03", "close": 92.19, "volume": 2817891.0}, {"date": "2025-09-04", "close": 92.27, "volume": 2188622.0}, {"date": "2025-09-05", "close": 94.23, "volume": 1701454.0}, {"date": "2025-09-08", "close": 94.06, "volume": 1443910.0}, {"date": "2025-09-09", "close": 94.56, "volume": 1386974.0}, {"date": "2025-09-10", "close": 94.55, "volume": 1454236.0}, {"date": "2025-09-11", "close": 97.59, "volume": 1590062.0}, {"date": "2025-09-12", "close": 96.4, "volume": 1215202.0}, {"date": "2025-09-15", "close": 95.5, "volume": 1182296.0}, {"date": "2025-09-16", "close": 95.33, "volume": 1148723.0}, {"date": "2025-09-17", "close": 95.02, "volume": 844930.0}, {"date": "2025-09-18", "close": 95.26, "volume": 715001.0}, {"date": "2025-09-19", "close": 94.66, "volume": 1471775.0}, {"date": "2025-09-22", "close": 94.39, "volume": 782803.0}, {"date": "2025-09-23", "close": 94.74, "volume": 1302870.0}, {"date": "2025-09-24", "close": 96.23, "volume": 1276328.0}, {"date": "2025-09-25", "close": 94.92, "volume": 1593195.0}, {"date": "2025-09-26", "close": 97.07, "volume": 1227858.0}, {"date": "2025-09-29", "close": 96.55, "volume": 1248408.0}, {"date": "2025-09-30", "close": 96.59, "volume": 997901.0}, {"date": "2025-10-01", "close": 96.74, "volume": 1241068.0}, {"date": "2025-10-02", "close": 96.94, "volume": 901957.0}, {"date": "2025-10-03", "close": 96.43, "volume": 836245.0}, {"date": "2025-10-06", "close": 94.27, "volume": 1148535.0}, {"date": "2025-10-07", "close": 92.2, "volume": 1438261.0}, {"date": "2025-10-08", "close": 91.92, "volume": 1431183.0}, {"date": "2025-10-09", "close": 91.37, "volume": 1430928.0}, {"date": "2025-10-10", "close": 90.74, "volume": 1359525.0}, {"date": "2025-10-13", "close": 90.21, "volume": 902619.0}, {"date": "2025-10-14", "close": 90.75, "volume": 1246767.0}, {"date": "2025-10-15", "close": 90.38, "volume": 1014276.0}, {"date": "2025-10-16", "close": 92.34, "volume": 1367035.0}, {"date": "2025-10-17", "close": 93.84, "volume": 1706616.0}, {"date": "2025-10-20", "close": 94.41, "volume": 2716622.0}, {"date": "2025-10-21", "close": 99.6, "volume": 2437083.0}, {"date": "2025-10-22", "close": 99.19, "volume": 2412077.0}, {"date": "2025-10-23", "close": 98.97, "volume": 1967762.0}, {"date": "2025-10-24", "close": 98.85, "volume": 1340313.0}, {"date": "2025-10-27", "close": 99.08, "volume": 1143348.0}, {"date": "2025-10-28", "close": 97.69, "volume": 1360697.0}, {"date": "2025-10-29", "close": 95.49, "volume": 1366785.0}, {"date": "2025-10-30", "close": 96.11, "volume": 1434559.0}, {"date": "2025-10-31", "close": 97.18, "volume": 1886637.0}, {"date": "2025-11-03", "close": 97.22, "volume": 1547353.0}, {"date": "2025-11-04", "close": 97.28, "volume": 1670816.0}, {"date": "2025-11-05", "close": 98.62, "volume": 1130099.0}, {"date": "2025-11-06", "close": 96.04, "volume": 1772639.0}, {"date": "2025-11-07", "close": 97.82, "volume": 1786521.0}, {"date": "2025-11-10", "close": 99.15, "volume": 1648992.0}, {"date": "2025-11-11", "close": 100.16, "volume": 1045495.0}, {"date": "2025-11-12", "close": 98.65, "volume": 1417058.0}, {"date": "2025-11-13", "close": 100.97, "volume": 1384339.0}, {"date": "2025-11-14", "close": 97.14, "volume": 2796034.0}, {"date": "2025-11-17", "close": 95.02, "volume": 2226500.0}, {"date": "2025-11-18", "close": 95.2, "volume": 1767777.0}, {"date": "2025-11-19", "close": 94.74, "volume": 1666678.0}, {"date": "2025-11-20", "close": 95.87, "volume": 1306256.0}, {"date": "2025-11-21", "close": 97.27, "volume": 1679510.0}, {"date": "2025-11-24", "close": 95.24, "volume": 10887760.0}, {"date": "2025-11-25", "close": 97.04, "volume": 2459491.0}, {"date": "2025-11-26", "close": 96.93, "volume": 1814310.0}, {"date": "2025-11-28", "close": 96.83, "volume": 957508.0}, {"date": "2025-12-01", "close": 97.4, "volume": 1426310.0}, {"date": "2025-12-02", "close": 98.09, "volume": 2327017.0}, {"date": "2025-12-03", "close": 99.4, "volume": 1473594.0}, {"date": "2025-12-04", "close": 98.48, "volume": 1165002.0}, {"date": "2025-12-05", "close": 97.95, "volume": 1014629.0}, {"date": "2025-12-08", "close": 96.18, "volume": 2379161.0}, {"date": "2025-12-09", "close": 94.2, "volume": 1874616.0}, {"date": "2025-12-10", "close": 95.04, "volume": 1765382.0}, {"date": "2025-12-11", "close": 95.95, "volume": 1421533.0}, {"date": "2025-12-12", "close": 97.83, "volume": 1331894.0}, {"date": "2025-12-15", "close": 101.25, "volume": 2158102.0}, {"date": "2025-12-16", "close": 101.53, "volume": 1768355.0}, {"date": "2025-12-17", "close": 104.3, "volume": 2101191.0}, {"date": "2025-12-18", "close": 102.56, "volume": 2047687.0}, {"date": "2025-12-19", "close": 101.99, "volume": 3373850.0}, {"date": "2025-12-22", "close": 103.19, "volume": 1232045.0}, {"date": "2025-12-23", "close": 103.07, "volume": 638397.0}, {"date": "2025-12-24", "close": 102.69, "volume": 352376.0}, {"date": "2025-12-26", "close": 102.9, "volume": 449940.0}, {"date": "2025-12-29", "close": 103.75, "volume": 802531.0}, {"date": "2025-12-30", "close": 103.73, "volume": 637685.0}, {"date": "2025-12-31", "close": 102.97, "volume": 552926.0}, {"date": "2026-01-02", "close": 104.18, "volume": 702944.0}, {"date": "2026-01-05", "close": 105.74, "volume": 1619200.0}, {"date": "2026-01-06", "close": 104.0, "volume": 1454836.0}, {"date": "2026-01-07", "close": 100.66, "volume": 1310978.0}, {"date": "2026-01-08", "close": 103.55, "volume": 1189642.0}, {"date": "2026-01-09", "close": 104.53, "volume": 733354.0}, {"date": "2026-01-12", "close": 105.89, "volume": 941010.0}, {"date": "2026-01-13", "close": 103.94, "volume": 982981.0}, {"date": "2026-01-14", "close": 104.16, "volume": 894856.0}, {"date": "2026-01-15", "close": 104.78, "volume": 867671.0}, {"date": "2026-01-16", "close": 104.24, "volume": 1104307.0}, {"date": "2026-01-20", "close": 101.57, "volume": 1365184.0}, {"date": "2026-01-21", "close": 102.81, "volume": 1347881.0}, {"date": "2026-01-22", "close": 102.31, "volume": 860098.0}, {"date": "2026-01-23", "close": 103.92, "volume": 940455.0}, {"date": "2026-01-26", "close": 104.38, "volume": 865216.0}, {"date": "2026-01-27", "close": 103.79, "volume": 935859.0}, {"date": "2026-01-28", "close": 104.23, "volume": 975076.0}, {"date": "2026-01-29", "close": 104.33, "volume": 1206850.0}, {"date": "2026-01-30", "close": 104.68, "volume": 1624625.0}, {"date": "2026-02-02", "close": 107.78, "volume": 2242668.0}, {"date": "2026-02-03", "close": 111.55, "volume": 1794125.0}, {"date": "2026-02-04", "close": 115.24, "volume": 1792513.0}, {"date": "2026-02-05", "close": 114.2, "volume": 1882249.0}, {"date": "2026-02-06", "close": 112.88, "volume": 2142873.0}, {"date": "2026-02-09", "close": 110.29, "volume": 1670548.0}, {"date": "2026-02-10", "close": 111.56, "volume": 940103.0}, {"date": "2026-02-11", "close": 111.49, "volume": 878223.0}, {"date": "2026-02-12", "close": 110.39, "volume": 1120257.0}, {"date": "2026-02-13", "close": 110.79, "volume": 1310458.0}, {"date": "2026-02-17", "close": 110.32, "volume": 996470.0}, {"date": "2026-02-18", "close": 114.08, "volume": 1608246.0}, {"date": "2026-02-19", "close": 113.7, "volume": 949655.0}, {"date": "2026-02-20", "close": 114.8, "volume": 819254.0}, {"date": "2026-02-23", "close": 115.1, "volume": 1146830.0}, {"date": "2026-02-24", "close": 115.85, "volume": 855180.0}, {"date": "2026-02-25", "close": 114.55, "volume": 727481.0}, {"date": "2026-02-26", "close": 115.36, "volume": 887894.0}, {"date": "2026-02-27", "close": 114.6, "volume": 893473.0}, {"date": "2026-03-02", "close": 116.11, "volume": 979040.0}, {"date": "2026-03-03", "close": 112.89, "volume": 909224.0}, {"date": "2026-03-04", "close": 111.3, "volume": 777996.0}, {"date": "2026-03-05", "close": 108.15, "volume": 812958.0}, {"date": "2026-03-06", "close": 105.81, "volume": 965165.0}, {"date": "2026-03-09", "close": 105.12, "volume": 2807822.0}, {"date": "2026-03-10", "close": 105.12, "volume": 1563726.0}, {"date": "2026-03-11", "close": 104.89, "volume": 1042428.0}, {"date": "2026-03-12", "close": 104.13, "volume": 1123638.0}, {"date": "2026-03-13", "close": 105.17, "volume": 978679.0}, {"date": "2026-03-16", "close": 106.14, "volume": 1068164.0}, {"date": "2026-03-17", "close": 105.29, "volume": 643826.0}, {"date": "2026-03-18", "close": 101.43, "volume": 1023110.0}, {"date": "2026-03-19", "close": 100.99, "volume": 977581.0}, {"date": "2026-03-20", "close": 98.44, "volume": 1877586.0}, {"date": "2026-03-23", "close": 100.84, "volume": 1303932.0}, {"date": "2026-03-24", "close": 101.55, "volume": 660621.0}, {"date": "2026-03-25", "close": 103.21, "volume": 684020.0}, {"date": "2026-03-26", "close": 101.69, "volume": 460343.0}, {"date": "2026-03-27", "close": 99.58, "volume": 461366.0}, {"date": "2026-03-30", "close": 98.22, "volume": 1107678.0}, {"date": "2026-03-31", "close": 100.25, "volume": 737011.0}, {"date": "2026-04-01", "close": 103.82, "volume": 1356305.0}, {"date": "2026-04-02", "close": 102.76, "volume": 961924.0}, {"date": "2026-04-06", "close": 103.22, "volume": 884245.0}, {"date": "2026-04-07", "close": 100.97, "volume": 1793413.0}, {"date": "2026-04-08", "close": 107.16, "volume": 1456960.0}, {"date": "2026-04-09", "close": 107.84, "volume": 1187282.0}, {"date": "2026-04-10", "close": 106.95, "volume": 1019623.0}, {"date": "2026-04-13", "close": 107.82, "volume": 1349322.0}, {"date": "2026-04-14", "close": 107.15, "volume": 871345.0}, {"date": "2026-04-15", "close": 104.89, "volume": 936933.0}, {"date": "2026-04-16", "close": 104.28, "volume": 1367857.0}, {"date": "2026-04-17", "close": 107.15, "volume": 1045331.0}, {"date": "2026-04-20", "close": 104.22, "volume": 1059921.0}, {"date": "2026-04-21", "close": 103.44, "volume": 988554.0}, {"date": "2026-04-22", "close": 101.88, "volume": 684035.0}, {"date": "2026-04-23", "close": 102.88, "volume": 833668.0}, {"date": "2026-04-24", "close": 101.13, "volume": 889199.0}, {"date": "2026-04-27", "close": 101.61, "volume": 1150860.0}, {"date": "2026-04-28", "close": 100.17, "volume": 2612934.0}, {"date": "2026-04-29", "close": 99.02, "volume": 1328776.0}, {"date": "2026-04-30", "close": 98.31, "volume": 1371449.0}, {"date": "2026-05-01", "close": 100.15, "volume": 1339875.0}, {"date": "2026-05-04", "close": 99.05, "volume": 1504623.0}, {"date": "2026-05-05", "close": 98.66, "volume": 1123328.0}, {"date": "2026-05-06", "close": 101.09, "volume": 828102.0}, {"date": "2026-05-07", "close": 101.09, "volume": 1494810.0}, {"date": "2026-05-08", "close": 101.19, "volume": 944756.0}, {"date": "2026-05-11", "close": 100.38, "volume": 1196211.0}, {"date": "2026-05-12", "close": 100.08, "volume": 1341873.0}, {"date": "2026-05-13", "close": 100.21, "volume": 1143842.0}, {"date": "2026-05-14", "close": 99.21, "volume": 1210462.0}, {"date": "2026-05-15", "close": 96.08, "volume": 1088237.0}, {"date": "2026-05-18", "close": 97.16, "volume": 962860.0}, {"date": "2026-05-19", "close": 95.24, "volume": 1311184.0}, {"date": "2026-05-20", "close": 97.37, "volume": 1052722.0}, {"date": "2026-05-21", "close": 96.46, "volume": 1038275.0}, {"date": "2026-05-22", "close": 96.71, "volume": 1042137.0}, {"date": "2026-05-26", "close": 98.08, "volume": 1015498.0}, {"date": "2026-05-27", "close": 98.05, "volume": 824933.0}, {"date": "2026-05-28", "close": 97.48, "volume": 1035782.0}, {"date": "2026-05-29", "close": 95.08, "volume": 1760823.0}, {"date": "2026-06-01", "close": 94.54, "volume": 1282356.0}, {"date": "2026-06-02", "close": 95.74, "volume": 971486.0}, {"date": "2026-06-03", "close": 94.5, "volume": 843652.0}, {"date": "2026-06-04", "close": 93.06, "volume": 1024515.0}, {"date": "2026-06-05", "close": 93.38, "volume": 807353.0}, {"date": "2026-06-08", "close": 92.04, "volume": 1160267.0}, {"date": "2026-06-09", "close": 95.67, "volume": 906312.0}, {"date": "2026-06-10", "close": 95.45, "volume": 1131462.0}, {"date": "2026-06-11", "close": 97.67, "volume": 1040779.0}, {"date": "2026-06-12", "close": 98.95, "volume": 770645.0}, {"date": "2026-06-15", "close": 100.08, "volume": 1291673.0}, {"date": "2026-06-16", "close": 102.2, "volume": 1147079.0}, {"date": "2026-06-17", "close": 101.96, "volume": 1206571.0}, {"date": "2026-06-18", "close": 101.54, "volume": 2775759.0}, {"date": "2026-06-22", "close": 103.22, "volume": 1480524.0}, {"date": "2026-06-23", "close": 105.42, "volume": 1424900.0}, {"date": "2026-06-24", "close": 108.96, "volume": 1408796.0}, {"date": "2026-06-25", "close": 110.01, "volume": 926006.0}, {"date": "2026-06-26", "close": 110.62, "volume": 1551263.0}, {"date": "2026-06-29", "close": 111.12, "volume": 842930.0}, {"date": "2026-06-30", "close": 111.82, "volume": 989807.0}, {"date": "2026-07-01", "close": 111.37, "volume": 924061.0}, {"date": "2026-07-02", "close": 113.29, "volume": 1152192.0}, {"date": "2026-07-06", "close": 113.28, "volume": 974167.0}, {"date": "2026-07-07", "close": 112.48, "volume": 1237762.0}, {"date": "2026-07-08", "close": 109.25, "volume": 997453.0}, {"date": "2026-07-09", "close": 109.71, "volume": 900057.0}, {"date": "2026-07-10", "close": 111.47, "volume": 780308.0}, {"date": "2026-07-13", "close": 109.74, "volume": 873390.0}, {"date": "2026-07-14", "close": 109.5, "volume": 626228.0}, {"date": "2026-07-15", "close": 111.55, "volume": 928245.0}, {"date": "2026-07-16", "close": 117.02, "volume": 1082228.0}, {"date": "2026-07-17", "close": 117.21, "volume": 1074508.0}, {"date": "2026-07-20", "close": 114.58, "volume": 1325289.0}, {"date": "2026-07-21", "close": 117.99, "volume": 2971288.0}, {"date": "2026-07-22", "close": 116.43, "volume": 1565920.0}, {"date": "2026-07-23", "close": 114.49, "volume": 1694641.0}, {"date": "2026-07-24", "close": 117.88, "volume": 985580.0}, {"date": "2026-07-27", "close": 118.45, "volume": 1281548.0}, {"date": "2026-07-28", "close": 121.2, "volume": 1320408.0}, {"date": "2026-07-29", "close": 119.76, "volume": 1097308.0}, {"date": "2026-07-30", "close": 118.37, "volume": 714786.0}, {"date": "2026-07-31", "close": 117.85, "volume": 973478.0}, {"date": "2026-08-03", "close": 119.87, "volume": 999168.0}, {"date": "2026-08-04", "close": 121.66, "volume": 803323.0}, {"date": "2026-08-05", "close": 122.14, "volume": 981255.0}, {"date": "2026-08-06", "close": 121.1, "volume": 712306.0}, {"date": "2026-08-07", "close": 120.69, "volume": 588179.0}], "refreshing": true}