{"ticker": "JCI", "overview": {"cik": "833444", "ticker": "JCI", "name": "Johnson Controls International plc", "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "sic": "3585", "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000833444-26-000101", "price_sensitive": true}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010136", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000833444-26-000098", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008384", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007616", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000833444-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000833444-26-000083", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002458", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000080", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000833444-26-000077", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000833444-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005803", "price_sensitive": false}, {"form": "3", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000833444-26-000064", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0000833444-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004534", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004512", "price_sensitive": false}]}, "description": "Johnson Controls International plc trades as JCI on the NYSE and is registered in Ireland, classified under Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip (SIC 3585). Privy Trades holds 754 insider filings for the company, from May 2017 to October 2026. Across those, 25 insiders disclosed 5 open-market purchases totalling $3.43M against 152 sales totalling $413.33M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 5, "buy_sum": 3430370.85, "sell_n": 152, "sell_sum": 413332027.687, "net": -409901656.83699995, "insiders": 25, "first_date": "2017-05-09", "last_date": "2026-10-28"}, "metrics": {"ticker": "JCI", "has_prices": true, "as_of": "2026-08-07", "last": 152.21, "prev_close": 154.55, "change": -2.3400000000000034, "change_pct": -0.015140731154966051, "session_volume": 2759560.0, "vwap_5": 152.4081270355058, "vwap_20": 144.99939581068458, "vwap_60": 142.9893568774537, "vwap_250": 125.82187339573407, "high_52w": 154.55, "low_52w": 110.85, "avg_volume_20": 3599946.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000833444-26-000103", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Juergen Tinggren", "who_key": "Tinggren Juergen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 636760.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director sells $637K of JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1600714/000083344426000103/0000833444-26-000103-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8085}, {"id": "0000833444-26-000095", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Pierre E. Cohade", "who_key": "Cohade Pierre E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 487707.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Board member offloads $488K of JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1305450/000083344426000095/0000833444-26-000095-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108885}, {"id": "0000833444-26-000091", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Marc Vandiepenbeeck", "who_key": "Vandiepenbeeck Marc", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2898001.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "CFO files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1988129/000083344426000091/0000833444-26-000091-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133365}, {"id": "0000833444-26-000089", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Lei Zhang Schlitz", "who_key": "Schlitz Lei Zhang", "role": "VP & Pres, GP & Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 2731542.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Insider files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1652579/000083344426000089/0000833444-26-000089-index.htm", "trade_date": "2026-08-02", "timestamp": "2026-08-02", "mins": 133365}, {"id": "0000833444-26-000080", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Christopher M. Scalia", "who_key": "Scalia Christopher M", "role": "EVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 566581.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Insider files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000080/0000833444-26-000080-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160725}, {"id": "13DG-0002012383-26-002458", "src": "13DG", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002458-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "0000833444-26-000070", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Todd M. Grabowski", "who_key": "Grabowski Todd M", "role": "VP and President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 263160.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "President sells $263K of JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000070/0000833444-26-000070-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211125}, {"id": "0000833444-26-000068", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Irene M. Esteves", "who_key": "ESTEVES IRENE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000068/0000833444-26-000068-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212565}, {"id": "0000833444-26-000060", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Todd M. Grabowski", "who_key": "Grabowski Todd M", "role": "VP and President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 621867.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "President trims $622K of JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000060/0000833444-26-000060-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0001193125-26-223374", "src": "13DG", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "DODGE & COX moves to a 9.4% passive stake in JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223374-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "0000833444-26-000056", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Lei Zhang Schlitz", "who_key": "Schlitz Lei Zhang", "role": "VP & Pres, GP & Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 12521444.83, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "$12.5M sale: An insider lightens up on JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000056/0000833444-26-000056-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "13DG-0002100119-26-000774", "src": "13DG", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Johnson Controls International plc", "who_key": "Johnson Controls International plc", "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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Johnson Controls International plc takes a 7.49% passive stake in JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/0002100119-26-000774-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "0000833444-26-000037", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Brandt Julie M. Heuer", "who_key": "HEUER BRANDT JULIE M", "role": "VP, President Global Field Ops", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 904922.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "President files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000037/0000833444-26-000037-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297525}, {"id": "13DG-0000102909-26-001668", "src": "13DG", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Johnson Controls International plc", "who_key": "Johnson Controls International plc", "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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Johnson Controls International plc adjusts its stake in JCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/0000102909-26-001668-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}, {"id": "0000833444-26-000031", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Joakim Weidemanis", "who_key": "Weidemanis Joakim", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 474657.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "CEO files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000031/0000833444-26-000031-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0000833444-26-000033", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Todd M. Grabowski", "who_key": "Grabowski Todd M", "role": "VP and President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 333504.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "President files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000033/0000833444-26-000033-index.htm", "trade_date": "2026-03-12", "timestamp": "2026-03-12", "mins": 339285}, {"id": "0000897069-26-000598", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Juergen Tinggren", "who_key": "Tinggren Juergen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000598/0000897069-26-000598-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000600", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Mark Vergnano", "who_key": "Vergnano Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000600/0000897069-26-000600-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000602", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Webster Roy Dunbar", "who_key": "Dunbar Webster Roy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000602/0000897069-26-000602-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000604", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Gretchen R. Haggerty", "who_key": "HAGGERTY GRETCHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000604/0000897069-26-000604-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000606", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Jean Blackwell", "who_key": "Blackwell Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000606/0000897069-26-000606-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000608", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "John D. Young", "who_key": "YOUNG JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000608/0000897069-26-000608-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000610", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Pierre E. Cohade", "who_key": "Cohade Pierre E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000610/0000897069-26-000610-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000612", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Ayesha Khanna", "who_key": "KHANNA AYESHA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000612/0000897069-26-000612-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000614", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Timothy Archer", "who_key": "ARCHER TIMOTHY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000614/0000897069-26-000614-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000616", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Seetarama Kotagiri", "who_key": "Kotagiri Seetarama", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000616/0000897069-26-000616-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000897069-26-000618", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Patrick Decker", "who_key": "Decker Patrick", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 156100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Director files routine paperwork on JCI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706926000618/0000897069-26-000618-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350805}, {"id": "0000833444-26-000025", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Daniel C. McConeghy", "who_key": "MCCONEGHY DANIEL C", "role": "VP Chief Accounting & Tax Ofcr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 513216.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Top exec sells $513K of JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000025/0000833444-26-000025-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "0000833444-26-000023", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Todd M. Grabowski", "who_key": "Grabowski Todd M", "role": "VP and President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 816119.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "President trims $816K of JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000023/0000833444-26-000023-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388245}, {"id": "0000833444-26-000021", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Mark Vergnano", "who_key": "Vergnano Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1011320.1, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "JCI lands a $1M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000021/0000833444-26-000021-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389685}], "recent_buys": [{"id": "0000833444-26-000021", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Mark Vergnano", "who_key": "Vergnano Mark", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1011320.1, "score": 54.9, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "JCI lands a $1M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000021/0000833444-26-000021-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389685}, {"id": "0001127602-19-027406", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Gretchen R. Haggerty", "who_key": "HAGGERTY GRETCHEN R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 257508.0, "score": 58.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "The boardroom is buying: $258K of JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760219027406/0001127602-19-027406-index.htm", "trade_date": "2019-08-26", "timestamp": "2019-08-26", "mins": 3780885}, {"id": "0001127602-17-033278", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "George Oliver", "who_key": "Oliver George", "role": "Chairman & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1004626.3500000001, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Insider cluster: 4 buying JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760217033278/0001127602-17-033278-index.htm", "trade_date": "2017-11-24", "timestamp": "2017-11-24", "mins": 4702485}, {"id": "0001127602-17-033230", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "William C. Jackson", "who_key": "Jackson William C", "role": "VP & Pres Global Products BT&S", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 720000.0, "score": 45.4, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "The whole bench is buying JCI \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760217033230/0001127602-17-033230-index.htm", "trade_date": "2017-11-21", "timestamp": "2017-11-21", "mins": 4706805}, {"id": "0001127602-18-001639", "src": "INSIDERS", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Juergen Tinggren", "who_key": "Tinggren Juergen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 436916.4, "score": 61.7, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "JCI draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760218001639/0001127602-18-001639-index.htm", "trade_date": "2017-11-17", "timestamp": "2017-11-17", "mins": 4712565}], "institutional": [{"id": "13DG-0002012383-26-002458", "src": "13DG", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002458-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001193125-26-223374", "src": "13DG", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "DODGE & COX moves to a 9.4% passive stake in JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223374-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000774", "src": "13DG", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Johnson Controls International plc", "who_key": "Johnson Controls International plc", "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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Johnson Controls International plc takes a 7.49% passive stake in JCI", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/0002100119-26-000774-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268725}, {"id": "13DG-0000102909-26-001668", "src": "13DG", "ticker": "JCI", "cik": "833444", "company": "Johnson Controls International plc", "company_raw": "Johnson Controls International plc", "who": "Johnson Controls International plc", "who_key": "Johnson Controls International plc", "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": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "Ireland", "headline": "Johnson Controls International plc adjusts its stake in JCI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/833444/0000102909-26-001668-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317685}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Johnson Controls International plc Ordinary Share", "new_value": "Johnson Controls International plc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000833444", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000833444", "applied": 1, "detected_at": "2026-10-25T10:21:00.688791"}]}, "key_people": [{"who": "George Oliver", "who_key": "Oliver George", "role": "Chairman & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 1004626.3500000001, "sold": 299392362.8431, "net": -298387736.4931, "trades": 37, "top_score": 61.7, "lean": "selling", "history": [{"action": "SELL", "amount": 9170000.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225014008/0001127602-25-014008-index.htm"}, {"action": "SELL", "amount": 15867191.93, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225009411/0001127602-25-009411-index.htm"}, {"action": "SELL", "amount": 21345027.18, "date": "2025-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225006865/0001127602-25-006865-index.htm"}, {"action": "SELL", "amount": 28950428.189999998, "date": "2025-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225004963/0001127602-25-004963-index.htm"}, {"action": "SELL", "amount": 36561545.690000005, "date": "2025-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225004242/0001127602-25-004242-index.htm"}, {"action": "SELL", "amount": 35741858.18, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225003611/0001127602-25-003611-index.htm"}, {"action": "SELL", "amount": 10363892.1273, "date": "2024-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000089706924002285/0000897069-24-002285-index.htm"}, {"action": "SELL", "amount": 10292166.99, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224028981/0001127602-24-028981-index.htm"}, {"action": "SELL", "amount": 15131969.56, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224028031/0001127602-24-028031-index.htm"}, {"action": "SELL", "amount": 24397694.240000002, "date": "2024-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224027855/0001127602-24-027855-index.htm"}, {"action": "SELL", "amount": 9358113.6, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224027462/0001127602-24-027462-index.htm"}, {"action": "SELL", "amount": 8493742.4, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224025600/0001127602-24-025600-index.htm"}, {"action": "SELL", "amount": 8038215.066000001, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224024099/0001127602-24-024099-index.htm"}, {"action": "SELL", "amount": 5404098.2688, "date": "2023-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760223027628/0001127602-23-027628-index.htm"}, {"action": "SELL", "amount": 5411496.84, "date": "2023-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760223025994/0001127602-23-025994-index.htm"}, {"action": "SELL", "amount": 6120354.359999999, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760223023182/0001127602-23-023182-index.htm"}, {"action": "SELL", "amount": 12705397.94, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221023077/0001127602-21-023077-index.htm"}, {"action": "SELL", "amount": 12048740.05, "date": "2021-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221021682/0001127602-21-021682-index.htm"}, {"action": "SELL", "amount": 11728699.58, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221019268/0001127602-21-019268-index.htm"}, {"action": "SELL", "amount": 898332.35, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220024691/0001127602-20-024691-index.htm"}, {"action": "SELL", "amount": 857246.84, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220022723/0001127602-20-022723-index.htm"}, {"action": "SELL", "amount": 772925.4, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220020841/0001127602-20-020841-index.htm"}, {"action": "SELL", "amount": 724287.2999999999, "date": "2020-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220018658/0001127602-20-018658-index.htm"}, {"action": "SELL", "amount": 654135.54, "date": "2020-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220015298/0001127602-20-015298-index.htm"}, {"action": "SELL", "amount": 612090.6, "date": "2020-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220012684/0001127602-20-012684-index.htm"}], "latest": {"action": "SELL", "amount": 9170000.0, "date": "2025-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225014008/0001127602-25-014008-index.htm"}}, {"who": "John Donofrio", "who_key": "Donofrio John", "role": "Exec VP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 26844030.1048, "net": -26844030.1048, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2505020.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344425000132/0000833444-25-000132-index.htm"}, {"action": "SELL", "amount": 6078363.9, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225003617/0001127602-25-003617-index.htm"}, {"action": "SELL", "amount": 9214249.41, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224026868/0001127602-24-026868-index.htm"}, {"action": "SELL", "amount": 1397568.0899999999, "date": "2024-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224022614/0001127602-24-022614-index.htm"}, {"action": "SELL", "amount": 898246.8648, "date": "2023-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760223015140/0001127602-23-015140-index.htm"}, {"action": "SELL", "amount": 2507670.2399999998, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221030846/0001127602-21-030846-index.htm"}, {"action": "SELL", "amount": 2633200.0, "date": "2021-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221019266/0001127602-21-019266-index.htm"}, {"action": "SELL", "amount": 1609711.5999999999, "date": "2020-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220025085/0001127602-20-025085-index.htm"}], "latest": {"action": "SELL", "amount": 2505020.0, "date": "2025-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344425000132/0000833444-25-000132-index.htm"}}, {"who": "Lei Zhang Schlitz", "who_key": "Schlitz Lei Zhang", "role": "VP & Pres, GP & Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 17428669.03, "net": -17428669.03, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12521444.83, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000056/0000833444-26-000056-index.htm"}, {"action": "SELL", "amount": 3625909.2, "date": "2025-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344425000105/0000833444-25-000105-index.htm"}, {"action": "SELL", "amount": 1281315.0, "date": "2025-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344425000090/0000833444-25-000090-index.htm"}], "latest": {"action": "SELL", "amount": 12521444.83, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344426000056/0000833444-26-000056-index.htm"}}, {"who": "Jeffrey M. Williams", "who_key": "Williams Jeffrey M", "role": "VP & Pres G Prod Bldg Tech Sol", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 15313225.220999999, "net": -15313225.220999999, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1980000.9599999997, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221030725/0001127602-21-030725-index.htm"}, {"action": "SELL", "amount": 1268433.288, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221016271/0001127602-21-016271-index.htm"}, {"action": "SELL", "amount": 1354623.76, "date": "2021-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221001766/0001127602-21-001766-index.htm"}, {"action": "SELL", "amount": 1146575.91, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220031059/0001127602-20-031059-index.htm"}, {"action": "SELL", "amount": 617500.0, "date": "2020-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220028634/0001127602-20-028634-index.htm"}, {"action": "SELL", "amount": 54765.0, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220028097/0001127602-20-028097-index.htm"}, {"action": "SELL", "amount": 573427.66, "date": "2019-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760219034840/0001127602-19-034840-index.htm"}, {"action": "SELL", "amount": 78091.2, "date": "2019-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760219030382/0001127602-19-030382-index.htm"}, {"action": "SELL", "amount": 1682399.94, "date": "2019-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760219028326/0001127602-19-028326-index.htm"}, {"action": "SELL", "amount": 2259505.0324999997, "date": "2019-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760219028044/0001127602-19-028044-index.htm"}, {"action": "SELL", "amount": 2942991.58, "date": "2019-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760219023700/0001127602-19-023700-index.htm"}, {"action": "SELL", "amount": 164557.0, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760219017198/0001127602-19-017198-index.htm"}, {"action": "SELL", "amount": 1109360.0, "date": "2018-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760218001280/0001127602-18-001280-index.htm"}, {"action": "SELL", "amount": 80993.8905, "date": "2017-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760217029789/0001127602-17-029789-index.htm"}], "latest": {"action": "SELL", "amount": 1980000.9599999997, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221030725/0001127602-21-030725-index.htm"}}, {"who": "Michael J. Ellis", "who_key": "ELLIS MICHAEL J", "role": "EVP Chief Digital & Customer O", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9527754.55, "net": -9527754.55, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1877885.27, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760222027339/0001127602-22-027339-index.htm"}, {"action": "SELL", "amount": 78995.04, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760222027240/0001127602-22-027240-index.htm"}, {"action": "SELL", "amount": 7570874.24, "date": "2022-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760222027190/0001127602-22-027190-index.htm"}], "latest": {"action": "SELL", "amount": 1877885.27, "date": "2022-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760222027339/0001127602-22-027339-index.htm"}}, {"who": "Brian J. Stief", "who_key": "Stief Brian J", "role": "Vice Chairman", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8991822.46, "net": -8991822.46, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1673077.35, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220031058/0001127602-20-031058-index.htm"}, {"action": "SELL", "amount": 2387668.62, "date": "2020-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220022727/0001127602-20-022727-index.htm"}, {"action": "SELL", "amount": 4931076.49, "date": "2019-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760219017757/0001127602-19-017757-index.htm"}], "latest": {"action": "SELL", "amount": 1673077.35, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760220031058/0001127602-20-031058-index.htm"}}, {"who": "Lynn C. Minella", "who_key": "MINELLA LYNN C", "role": "Vice President, CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5004713.0, "net": -5004713.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5004713.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221019432/0001127602-21-019432-index.htm"}], "latest": {"action": "SELL", "amount": 5004713.0, "date": "2021-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221019432/0001127602-21-019432-index.htm"}}, {"who": "Nathan D. Manning", "who_key": "MANNING NATHAN D", "role": "VP and President, Americas", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4768937.3298, "net": -4768937.3298, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 149395.32, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344425000071/0000833444-25-000071-index.htm"}, {"action": "SELL", "amount": 147447.18, "date": "2025-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344425000060/0000833444-25-000060-index.htm"}, {"action": "SELL", "amount": 149052.32, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344425000046/0000833444-25-000046-index.htm"}, {"action": "SELL", "amount": 143479.80000000002, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225016261/0001127602-25-016261-index.htm"}, {"action": "SELL", "amount": 123592.94, "date": "2025-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225013227/0001127602-25-013227-index.htm"}, {"action": "SELL", "amount": 113361.84, "date": "2025-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225010840/0001127602-25-010840-index.htm"}, {"action": "SELL", "amount": 122619.06000000001, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225007797/0001127602-25-007797-index.htm"}, {"action": "SELL", "amount": 108621.23999999999, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760225003005/0001127602-25-003005-index.htm"}, {"action": "SELL", "amount": 231228.0, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224024965/0001127602-24-024965-index.htm"}, {"action": "SELL", "amount": 84899.25, "date": "2024-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224023372/0001127602-24-023372-index.htm"}, {"action": "SELL", "amount": 82518.8, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224021416/0001127602-24-021416-index.htm"}, {"action": "SELL", "amount": 77028.95, "date": "2024-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224019822/0001127602-24-019822-index.htm"}, {"action": "SELL", "amount": 83325.68000000001, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224017688/0001127602-24-017688-index.htm"}, {"action": "SELL", "amount": 188566.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760224014481/0001127602-24-014481-index.htm"}, {"action": "SELL", "amount": 2235436.8498, "date": "2023-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760223016307/0001127602-23-016307-index.htm"}, {"action": "SELL", "amount": 403649.68, "date": "2021-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221030940/0001127602-21-030940-index.htm"}, {"action": "SELL", "amount": 324714.42, "date": "2021-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000112760221030844/0001127602-21-030844-index.htm"}], "latest": {"action": "SELL", "amount": 149395.32, "date": "2025-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/833444/000083344425000071/0000833444-25-000071-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -487707.0}, {"date": "2026-10-28", "net": -636760.0}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000103", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000833444-26-000101", "price_sensitive": true}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010136", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "Material event", "accession": "0000833444-26-000098", "price_sensitive": true}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001950047-26-008384", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000095", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000093", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001950047-26-007616", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000091", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000089", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0000833444-26-000087", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000833444-26-000083", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002458", "price_sensitive": false}, {"form": "4", "date": "2026-07-16", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000080", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000833444-26-000077", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-17", "title": "Form 11-K", "accession": "0000833444-26-000075", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000070", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000068", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001950047-26-005803", "price_sensitive": false}, {"form": "3", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000066", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0000833444-26-000064", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "Form SD", "accession": "0000833444-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "PRIMARY DOCUMENT", "accession": "0000833444-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004534", "price_sensitive": false}, {"form": "144", "date": "2026-05-14", "title": "Notice of proposed sale", "accession": "0001950047-26-004512", "price_sensitive": false}], "performance": {"ticker": "JCI", "has_prices": true, "summary": {"n": 17, "avg": 1.8979838660177426, "win_rate": 1.0, "best": 3.2280555555555557, "worst": 0.1485813462118925, "as_of": "2026-08-07"}, "buys": [{"who": "Vergnano Mark", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1011320.1, "date": "2026-02-05", "score": 54.9, "ref_price": 132.52, "return": 0.1485813462118925}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-03-19", "score": 0.0, "ref_price": 82.89, "return": 0.8362890577874292}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 82.56, "return": 0.8436288759689923}, {"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": 77.07, "return": 0.9749578305436619}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-01-11", "score": 0.0, "ref_price": 67.59, "return": 1.2519603491640776}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-05-11", "score": 0.0, "ref_price": 51.03, "return": 1.9827552420145014}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL21", "amount": 1001.0, "date": "2022-03-24", "score": 0.0, "ref_price": 65.58, "return": 1.3209820067093627}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 74.74, "return": 1.0365266256355368}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-07-08", "score": 0.0, "ref_price": 68.91, "return": 1.2088231025975913}, {"who": "HAGGERTY GRETCHEN R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 257508.0, "date": "2019-08-26", "score": 58.0, "ref_price": 41.59, "return": 2.6597739841308004}, {"who": "Oliver George", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO", "amount": 1004626.3500000001, "date": "2017-11-24", "score": 61.7, "ref_price": 36.91, "return": 3.123814684367381}, {"who": "Jackson William C", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres Global Products BT&S", "amount": 720000.0, "date": "2017-11-21", "score": 45.4, "ref_price": 36.0, "return": 3.2280555555555557}, {"who": "Tinggren Juergen", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 436916.4, "date": "2017-11-17", "score": 61.7, "ref_price": 36.39, "return": 3.1827425116790327}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-07-28", "score": 0.0, "ref_price": 39.64, "return": 2.8398082744702324}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2017-02-23", "score": 0.0, "ref_price": 41.49, "return": 2.668594842130634}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 44.5, "return": 2.4204494382022474}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 100001.0, "date": "2015-08-13", "score": 0.0, "ref_price": 43.0217, "return": 2.5379819951326885}]}, "price_series": [{"date": "2016-08-01", "close": 43.0217, "volume": 3112655.0}, {"date": "2016-08-02", "close": 42.3166, "volume": 2564555.0}, {"date": "2016-08-03", "close": 42.2601, "volume": 3362893.0}, {"date": "2016-08-04", "close": 41.9499, "volume": 2056128.0}, {"date": "2016-08-05", "close": 42.608, "volume": 1371675.0}, {"date": "2016-08-08", "close": 42.467, "volume": 1204172.0}, {"date": "2016-08-09", "close": 42.0533, "volume": 1300652.0}, {"date": "2016-08-10", "close": 42.0063, "volume": 1173160.0}, {"date": "2016-08-11", "close": 41.8277, "volume": 2689226.0}, {"date": "2016-08-12", "close": 41.1884, "volume": 2451749.0}, {"date": "2016-08-15", "close": 41.508, "volume": 1664717.0}, {"date": "2016-08-16", "close": 41.3294, "volume": 3628893.0}, {"date": "2016-08-17", "close": 41.5362, "volume": 3280196.0}, {"date": "2016-08-18", "close": 42.2225, "volume": 3302790.0}, {"date": "2016-08-19", "close": 42.2695, "volume": 2754729.0}, {"date": "2016-08-22", "close": 41.6867, "volume": 2831819.0}, {"date": "2016-08-23", "close": 42.42, "volume": 6025147.0}, {"date": "2016-08-24", "close": 41.5268, "volume": 5568763.0}, {"date": "2016-08-25", "close": 41.4798, "volume": 4102716.0}, {"date": "2016-08-26", "close": 41.0849, "volume": 3597714.0}, {"date": "2016-08-29", "close": 41.6302, "volume": 3536626.0}, {"date": "2016-08-30", "close": 41.367, "volume": 5933481.0}, {"date": "2016-08-31", "close": 41.0661, "volume": 4810878.0}, {"date": "2016-09-01", "close": 42.3166, "volume": 6300386.0}, {"date": "2016-09-02", "close": 42.8618, "volume": 9549999.0}, {"date": "2016-09-06", "close": 43.905, "volume": 6135324.0}, {"date": "2016-09-07", "close": 42.3966, "volume": 10753520.0}, {"date": "2016-09-08", "close": 42.9712, "volume": 10997910.0}, {"date": "2016-09-09", "close": 41.0318, "volume": 12709500.0}, {"date": "2016-09-12", "close": 41.391, "volume": 13340200.0}, {"date": "2016-09-13", "close": 40.2687, "volume": 10513710.0}, {"date": "2016-09-14", "close": 39.9813, "volume": 7276762.0}, {"date": "2016-09-15", "close": 39.7569, "volume": 7446201.0}, {"date": "2016-09-16", "close": 39.9993, "volume": 8395746.0}, {"date": "2016-09-19", "close": 39.6851, "volume": 6704207.0}, {"date": "2016-09-20", "close": 39.4516, "volume": 7665793.0}, {"date": "2016-09-21", "close": 39.9993, "volume": 8083251.0}, {"date": "2016-09-22", "close": 40.3674, "volume": 4841244.0}, {"date": "2016-09-23", "close": 39.8556, "volume": 5536811.0}, {"date": "2016-09-26", "close": 39.7659, "volume": 4386721.0}, {"date": "2016-09-27", "close": 40.3854, "volume": 9300756.0}, {"date": "2016-09-28", "close": 41.4897, "volume": 9520444.0}, {"date": "2016-09-29", "close": 41.2204, "volume": 7050306.0}, {"date": "2016-09-30", "close": 41.777, "volume": 6368994.0}, {"date": "2016-10-03", "close": 41.6065, "volume": 4764789.0}, {"date": "2016-10-04", "close": 40.8253, "volume": 4639151.0}, {"date": "2016-10-05", "close": 41.2563, "volume": 4951312.0}, {"date": "2016-10-06", "close": 40.9869, "volume": 3797091.0}, {"date": "2016-10-07", "close": 40.6637, "volume": 3850950.0}, {"date": "2016-10-10", "close": 40.1699, "volume": 3736371.0}, {"date": "2016-10-11", "close": 39.721, "volume": 4336904.0}, {"date": "2016-10-12", "close": 39.6761, "volume": 3606119.0}, {"date": "2016-10-13", "close": 39.0476, "volume": 5996166.0}, {"date": "2016-10-14", "close": 39.3977, "volume": 5328462.0}, {"date": "2016-10-17", "close": 39.272, "volume": 10729710.0}, {"date": "2016-10-18", "close": 39.4785, "volume": 7937076.0}, {"date": "2016-10-19", "close": 39.8467, "volume": 4714017.0}, {"date": "2016-10-20", "close": 39.6761, "volume": 5724810.0}, {"date": "2016-10-21", "close": 39.5594, "volume": 3719124.0}, {"date": "2016-10-24", "close": 39.8556, "volume": 3601973.0}, {"date": "2016-10-25", "close": 39.4247, "volume": 3972377.0}, {"date": "2016-10-26", "close": 39.5863, "volume": 3890415.0}, {"date": "2016-10-27", "close": 39.5145, "volume": 4655170.0}, {"date": "2016-10-28", "close": 39.29, "volume": 6004387.0}, {"date": "2016-10-31", "close": 40.32, "volume": 16630540.0}, {"date": "2016-11-01", "close": 41.26, "volume": 8530978.0}, {"date": "2016-11-02", "close": 41.35, "volume": 7198454.0}, {"date": "2016-11-03", "close": 40.81, "volume": 4515132.0}, {"date": "2016-11-04", "close": 40.88, "volume": 5362240.0}, {"date": "2016-11-07", "close": 41.57, "volume": 7389754.0}, {"date": "2016-11-08", "close": 43.94, "volume": 12195870.0}, {"date": "2016-11-09", "close": 43.84, "volume": 10083720.0}, {"date": "2016-11-10", "close": 45.25, "volume": 9670976.0}, {"date": "2016-11-11", "close": 44.16, "volume": 6603748.0}, {"date": "2016-11-14", "close": 44.07, "volume": 6311338.0}, {"date": "2016-11-15", "close": 44.5, "volume": 5239596.0}, {"date": "2016-11-16", "close": 44.51, "volume": 4424043.0}, {"date": "2016-11-17", "close": 44.74, "volume": 4809201.0}, {"date": "2016-11-18", "close": 44.71, "volume": 4641822.0}, {"date": "2016-11-21", "close": 44.85, "volume": 4570030.0}, {"date": "2016-11-22", "close": 45.25, "volume": 4480011.0}, {"date": "2016-11-23", "close": 45.61, "volume": 3651303.0}, {"date": "2016-11-25", "close": 45.89, "volume": 1412617.0}, {"date": "2016-11-28", "close": 44.97, "volume": 6215079.0}, {"date": "2016-11-29", "close": 45.38, "volume": 5292583.0}, {"date": "2016-11-30", "close": 44.98, "volume": 4012877.0}, {"date": "2016-12-01", "close": 45.73, "volume": 6192050.0}, {"date": "2016-12-02", "close": 45.32, "volume": 4771249.0}, {"date": "2016-12-05", "close": 44.63, "volume": 6506377.0}, {"date": "2016-12-06", "close": 44.1, "volume": 9801586.0}, {"date": "2016-12-07", "close": 44.27, "volume": 6694591.0}, {"date": "2016-12-08", "close": 43.65, "volume": 5674174.0}, {"date": "2016-12-09", "close": 43.73, "volume": 5066927.0}, {"date": "2016-12-12", "close": 43.39, "volume": 4725051.0}, {"date": "2016-12-13", "close": 43.44, "volume": 5708701.0}, {"date": "2016-12-14", "close": 42.99, "volume": 5263071.0}, {"date": "2016-12-15", "close": 42.42, "volume": 8166951.0}, {"date": "2016-12-16", "close": 42.08, "volume": 12472770.0}, {"date": "2016-12-19", "close": 42.31, "volume": 4807779.0}, {"date": "2016-12-20", "close": 42.87, "volume": 4316246.0}, {"date": "2016-12-21", "close": 42.81, "volume": 5183615.0}, {"date": "2016-12-22", "close": 42.61, "volume": 3817055.0}, {"date": "2016-12-23", "close": 42.5, "volume": 2422552.0}, {"date": "2016-12-27", "close": 42.37, "volume": 3172317.0}, {"date": "2016-12-28", "close": 41.86, "volume": 4021799.0}, {"date": "2016-12-29", "close": 41.68, "volume": 3151407.0}, {"date": "2016-12-30", "close": 41.19, "volume": 4884200.0}, {"date": "2017-01-03", "close": 42.43, "volume": 9454531.0}, {"date": "2017-01-04", "close": 42.49, "volume": 5106713.0}, {"date": "2017-01-05", "close": 41.94, "volume": 5184847.0}, {"date": "2017-01-06", "close": 42.79, "volume": 6010075.0}, {"date": "2017-01-09", "close": 42.6, "volume": 3566435.0}, {"date": "2017-01-10", "close": 43.61, "volume": 10411770.0}, {"date": "2017-01-11", "close": 44.08, "volume": 14690350.0}, {"date": "2017-01-12", "close": 43.79, "volume": 5546645.0}, {"date": "2017-01-13", "close": 43.66, "volume": 4866232.0}, {"date": "2017-01-17", "close": 43.11, "volume": 4710348.0}, {"date": "2017-01-18", "close": 43.09, "volume": 3997858.0}, {"date": "2017-01-19", "close": 42.87, "volume": 3193338.0}, {"date": "2017-01-20", "close": 42.9, "volume": 5968375.0}, {"date": "2017-01-23", "close": 43.24, "volume": 4863407.0}, {"date": "2017-01-24", "close": 43.95, "volume": 5366971.0}, {"date": "2017-01-25", "close": 44.19, "volume": 4290781.0}, {"date": "2017-01-26", "close": 44.3, "volume": 5391522.0}, {"date": "2017-01-27", "close": 43.73, "volume": 4716635.0}, {"date": "2017-01-30", "close": 43.77, "volume": 4153610.0}, {"date": "2017-01-31", "close": 43.98, "volume": 9406742.0}, {"date": "2017-02-01", "close": 42.5, "volume": 10608810.0}, {"date": "2017-02-02", "close": 42.3, "volume": 7591087.0}, {"date": "2017-02-03", "close": 42.66, "volume": 6130012.0}, {"date": "2017-02-06", "close": 42.3, "volume": 6650697.0}, {"date": "2017-02-07", "close": 41.23, "volume": 8410045.0}, {"date": "2017-02-08", "close": 41.01, "volume": 7211430.0}, {"date": "2017-02-09", "close": 41.31, "volume": 5818872.0}, {"date": "2017-02-10", "close": 41.85, "volume": 6262651.0}, {"date": "2017-02-13", "close": 41.75, "volume": 4762921.0}, {"date": "2017-02-14", "close": 41.49, "volume": 6170341.0}, {"date": "2017-02-15", "close": 41.62, "volume": 8404114.0}, {"date": "2017-02-16", "close": 41.68, "volume": 5548953.0}, {"date": "2017-02-17", "close": 41.91, "volume": 5994423.0}, {"date": "2017-02-21", "close": 42.63, "volume": 6770852.0}, {"date": "2017-02-22", "close": 42.17, "volume": 4387719.0}, {"date": "2017-02-23", "close": 41.49, "volume": 5052925.0}, {"date": "2017-02-24", "close": 41.82, "volume": 4854391.0}, {"date": "2017-02-27", "close": 42.24, "volume": 3628268.0}, {"date": "2017-02-28", "close": 41.94, "volume": 7027177.0}, {"date": "2017-03-01", "close": 42.68, "volume": 4738145.0}, {"date": "2017-03-02", "close": 42.27, "volume": 3384202.0}, {"date": "2017-03-03", "close": 42.06, "volume": 3279128.0}, {"date": "2017-03-06", "close": 41.76, "volume": 4173550.0}, {"date": "2017-03-07", "close": 41.47, "volume": 3809199.0}, {"date": "2017-03-08", "close": 41.14, "volume": 4517619.0}, {"date": "2017-03-09", "close": 40.82, "volume": 4723620.0}, {"date": "2017-03-10", "close": 41.23, "volume": 5340858.0}, {"date": "2017-03-13", "close": 41.24, "volume": 5409827.0}, {"date": "2017-03-14", "close": 40.89, "volume": 3517576.0}, {"date": "2017-03-15", "close": 41.93, "volume": 4746760.0}, {"date": "2017-03-16", "close": 41.77, "volume": 5082411.0}, {"date": "2017-03-17", "close": 41.97, "volume": 7041170.0}, {"date": "2017-03-20", "close": 42.27, "volume": 5224743.0}, {"date": "2017-03-21", "close": 41.38, "volume": 7114582.0}, {"date": "2017-03-22", "close": 41.81, "volume": 3970868.0}, {"date": "2017-03-23", "close": 41.5, "volume": 4278708.0}, {"date": "2017-03-24", "close": 41.22, "volume": 5944453.0}, {"date": "2017-03-27", "close": 41.36, "volume": 3659038.0}, {"date": "2017-03-28", "close": 41.74, "volume": 4177830.0}, {"date": "2017-03-29", "close": 42.25, "volume": 3467525.0}, {"date": "2017-03-30", "close": 42.14, "volume": 2945109.0}, {"date": "2017-03-31", "close": 42.12, "volume": 3800313.0}, {"date": "2017-04-03", "close": 41.17, "volume": 5869532.0}, {"date": "2017-04-04", "close": 41.3, "volume": 3164764.0}, {"date": "2017-04-05", "close": 40.98, "volume": 3276130.0}, {"date": "2017-04-06", "close": 41.18, "volume": 4143857.0}, {"date": "2017-04-07", "close": 40.99, "volume": 3282512.0}, {"date": "2017-04-10", "close": 41.12, "volume": 3297767.0}, {"date": "2017-04-11", "close": 41.22, "volume": 4184813.0}, {"date": "2017-04-12", "close": 40.9, "volume": 3432744.0}, {"date": "2017-04-13", "close": 40.6, "volume": 2526635.0}, {"date": "2017-04-17", "close": 41.09, "volume": 4277077.0}, {"date": "2017-04-18", "close": 41.35, "volume": 3707376.0}, {"date": "2017-04-19", "close": 41.28, "volume": 3809619.0}, {"date": "2017-04-20", "close": 41.73, "volume": 2947834.0}, {"date": "2017-04-21", "close": 42.04, "volume": 3904815.0}, {"date": "2017-04-24", "close": 42.91, "volume": 5542750.0}, {"date": "2017-04-25", "close": 43.2, "volume": 4372458.0}, {"date": "2017-04-26", "close": 43.05, "volume": 5503542.0}, {"date": "2017-04-27", "close": 42.16, "volume": 7485695.0}, {"date": "2017-04-28", "close": 41.57, "volume": 6319857.0}, {"date": "2017-05-01", "close": 41.51, "volume": 5670345.0}, {"date": "2017-05-02", "close": 41.46, "volume": 4907700.0}, {"date": "2017-05-03", "close": 41.61, "volume": 4932548.0}, {"date": "2017-05-04", "close": 41.47, "volume": 3219255.0}, {"date": "2017-05-05", "close": 41.97, "volume": 3315928.0}, {"date": "2017-05-08", "close": 42.02, "volume": 2620390.0}, {"date": "2017-05-09", "close": 42.01, "volume": 4376536.0}, {"date": "2017-05-10", "close": 42.41, "volume": 4423121.0}, {"date": "2017-05-11", "close": 41.91, "volume": 2916011.0}, {"date": "2017-05-12", "close": 42.04, "volume": 4340051.0}, {"date": "2017-05-15", "close": 42.45, "volume": 6958643.0}, {"date": "2017-05-16", "close": 42.07, "volume": 4339260.0}, {"date": "2017-05-17", "close": 41.33, "volume": 4670953.0}, {"date": "2017-05-18", "close": 41.77, "volume": 4568828.0}, {"date": "2017-05-19", "close": 42.6, "volume": 7334164.0}, {"date": "2017-05-22", "close": 42.64, "volume": 2897193.0}, {"date": "2017-05-23", "close": 41.98, "volume": 3503456.0}, {"date": "2017-05-24", "close": 42.02, "volume": 2979089.0}, {"date": "2017-05-25", "close": 42.16, "volume": 4372385.0}, {"date": "2017-05-26", "close": 42.03, "volume": 3261466.0}, {"date": "2017-05-30", "close": 41.98, "volume": 2524950.0}, {"date": "2017-05-31", "close": 41.76, "volume": 4880561.0}, {"date": "2017-06-01", "close": 42.18, "volume": 4135439.0}, {"date": "2017-06-02", "close": 42.25, "volume": 3091458.0}, {"date": "2017-06-05", "close": 42.04, "volume": 6086645.0}, {"date": "2017-06-06", "close": 41.26, "volume": 5939644.0}, {"date": "2017-06-07", "close": 41.16, "volume": 6530274.0}, {"date": "2017-06-08", "close": 41.27, "volume": 3929651.0}, {"date": "2017-06-09", "close": 42.07, "volume": 4641648.0}, {"date": "2017-06-12", "close": 41.47, "volume": 7140442.0}, {"date": "2017-06-13", "close": 41.92, "volume": 4885884.0}, {"date": "2017-06-14", "close": 41.86, "volume": 4668485.0}, {"date": "2017-06-15", "close": 41.94, "volume": 4168296.0}, {"date": "2017-06-16", "close": 41.86, "volume": 5166480.0}, {"date": "2017-06-19", "close": 42.54, "volume": 5602596.0}, {"date": "2017-06-20", "close": 42.01, "volume": 4473697.0}, {"date": "2017-06-21", "close": 41.45, "volume": 4206318.0}, {"date": "2017-06-22", "close": 41.82, "volume": 3927762.0}, {"date": "2017-06-23", "close": 41.82, "volume": 16759420.0}, {"date": "2017-06-26", "close": 42.31, "volume": 5475309.0}, {"date": "2017-06-27", "close": 42.15, "volume": 4371256.0}, {"date": "2017-06-28", "close": 42.88, "volume": 5718423.0}, {"date": "2017-06-29", "close": 42.55, "volume": 4899521.0}, {"date": "2017-06-30", "close": 43.36, "volume": 5918521.0}, {"date": "2017-07-03", "close": 43.25, "volume": 2933859.0}, {"date": "2017-07-05", "close": 43.57, "volume": 3759104.0}, {"date": "2017-07-06", "close": 43.05, "volume": 2697547.0}, {"date": "2017-07-07", "close": 43.16, "volume": 2677068.0}, {"date": "2017-07-10", "close": 43.38, "volume": 3164486.0}, {"date": "2017-07-11", "close": 43.08, "volume": 5877472.0}, {"date": "2017-07-12", "close": 43.4, "volume": 2813370.0}, {"date": "2017-07-13", "close": 43.55, "volume": 3331507.0}, {"date": "2017-07-14", "close": 43.87, "volume": 3443319.0}, {"date": "2017-07-17", "close": 44.09, "volume": 2973719.0}, {"date": "2017-07-18", "close": 44.0, "volume": 3553421.0}, {"date": "2017-07-19", "close": 44.15, "volume": 2986476.0}, {"date": "2017-07-20", "close": 44.11, "volume": 2866477.0}, {"date": "2017-07-21", "close": 44.19, "volume": 3006415.0}, {"date": "2017-07-24", "close": 44.0, "volume": 3308467.0}, {"date": "2017-07-25", "close": 44.18, "volume": 4867118.0}, {"date": "2017-07-26", "close": 43.32, "volume": 7298484.0}, {"date": "2017-07-27", "close": 40.14, "volume": 17869800.0}, {"date": "2017-07-28", "close": 39.64, "volume": 14448150.0}, {"date": "2017-07-31", "close": 38.95, "volume": 8507471.0}, {"date": "2017-08-01", "close": 38.75, "volume": 5365934.0}, {"date": "2017-08-02", "close": 39.37, "volume": 5682416.0}, {"date": "2017-08-03", "close": 39.46, "volume": 4998570.0}, {"date": "2017-08-04", "close": 39.17, "volume": 6439660.0}, {"date": "2017-08-07", "close": 39.78, "volume": 5036535.0}, {"date": "2017-08-08", "close": 39.61, "volume": 5272855.0}, {"date": "2017-08-09", "close": 39.45, "volume": 3493821.0}, {"date": "2017-08-10", "close": 38.89, "volume": 4337093.0}, {"date": "2017-08-11", "close": 38.67, "volume": 2936758.0}, {"date": "2017-08-14", "close": 38.65, "volume": 3155248.0}, {"date": "2017-08-15", "close": 37.83, "volume": 6708143.0}, {"date": "2017-08-16", "close": 37.55, "volume": 9637720.0}, {"date": "2017-08-17", "close": 36.89, "volume": 10396670.0}, {"date": "2017-08-18", "close": 37.05, "volume": 4523953.0}, {"date": "2017-08-21", "close": 38.27, "volume": 13068790.0}, {"date": "2017-08-22", "close": 38.62, "volume": 8637303.0}, {"date": "2017-08-23", "close": 38.56, "volume": 6255028.0}, {"date": "2017-08-24", "close": 38.59, "volume": 5425734.0}, {"date": "2017-08-25", "close": 38.83, "volume": 3941685.0}, {"date": "2017-08-28", "close": 38.84, "volume": 2652650.0}, {"date": "2017-08-29", "close": 38.75, "volume": 2576848.0}, {"date": "2017-08-30", "close": 39.14, "volume": 3383818.0}, {"date": "2017-08-31", "close": 39.59, "volume": 7634270.0}, {"date": "2017-09-01", "close": 39.89, "volume": 3953925.0}, {"date": "2017-09-05", "close": 40.0, "volume": 4168189.0}, {"date": "2017-09-06", "close": 39.62, "volume": 5104074.0}, {"date": "2017-09-07", "close": 39.21, "volume": 3533524.0}, {"date": "2017-09-08", "close": 39.16, "volume": 4264778.0}, {"date": "2017-09-11", "close": 39.4, "volume": 4681795.0}, {"date": "2017-09-12", "close": 40.0, "volume": 2878520.0}, {"date": "2017-09-13", "close": 39.9, "volume": 3028405.0}, {"date": "2017-09-14", "close": 40.1, "volume": 4057174.0}, {"date": "2017-09-15", "close": 39.81, "volume": 6186135.0}, {"date": "2017-09-18", "close": 39.57, "volume": 5758707.0}, {"date": "2017-09-19", "close": 39.04, "volume": 5644298.0}, {"date": "2017-09-20", "close": 39.75, "volume": 5681476.0}, {"date": "2017-09-21", "close": 39.98, "volume": 3170836.0}, {"date": "2017-09-22", "close": 39.89, "volume": 2617293.0}, {"date": "2017-09-25", "close": 40.12, "volume": 3752247.0}, {"date": "2017-09-26", "close": 40.94, "volume": 6579803.0}, {"date": "2017-09-27", "close": 40.45, "volume": 6182370.0}, {"date": "2017-09-28", "close": 40.06, "volume": 6972866.0}, {"date": "2017-09-29", "close": 40.29, "volume": 3888918.0}, {"date": "2017-10-02", "close": 40.45, "volume": 3492387.0}, {"date": "2017-10-03", "close": 40.47, "volume": 3773887.0}, {"date": "2017-10-04", "close": 40.95, "volume": 3854077.0}, {"date": "2017-10-05", "close": 41.2, "volume": 3645930.0}, {"date": "2017-10-06", "close": 41.07, "volume": 3134157.0}, {"date": "2017-10-09", "close": 40.6, "volume": 2932312.0}, {"date": "2017-10-10", "close": 41.49, "volume": 8196063.0}, {"date": "2017-10-11", "close": 41.35, "volume": 3866685.0}, {"date": "2017-10-12", "close": 41.39, "volume": 2933414.0}, {"date": "2017-10-13", "close": 41.69, "volume": 3202348.0}, {"date": "2017-10-16", "close": 41.75, "volume": 2965096.0}, {"date": "2017-10-17", "close": 41.2, "volume": 3429166.0}, {"date": "2017-10-18", "close": 40.66, "volume": 3736411.0}, {"date": "2017-10-19", "close": 41.24, "volume": 3326478.0}, {"date": "2017-10-20", "close": 41.62, "volume": 4016738.0}, {"date": "2017-10-23", "close": 41.61, "volume": 3016201.0}, {"date": "2017-10-24", "close": 41.96, "volume": 4168001.0}, {"date": "2017-10-25", "close": 41.2, "volume": 4505147.0}, {"date": "2017-10-26", "close": 42.17, "volume": 5360756.0}, {"date": "2017-10-27", "close": 42.41, "volume": 3886394.0}, {"date": "2017-10-30", "close": 42.14, "volume": 4778245.0}, {"date": "2017-10-31", "close": 41.39, "volume": 5013394.0}, {"date": "2017-11-01", "close": 41.2, "volume": 3969590.0}, {"date": "2017-11-02", "close": 40.65, "volume": 3376948.0}, {"date": "2017-11-03", "close": 40.68, "volume": 3560733.0}, {"date": "2017-11-06", "close": 41.09, "volume": 3468374.0}, {"date": "2017-11-07", "close": 40.99, "volume": 4198097.0}, {"date": "2017-11-08", "close": 41.0, "volume": 3616533.0}, {"date": "2017-11-09", "close": 38.51, "volume": 10586240.0}, {"date": "2017-11-10", "close": 36.93, "volume": 13793530.0}, {"date": "2017-11-13", "close": 36.0, "volume": 11404710.0}, {"date": "2017-11-14", "close": 35.89, "volume": 12358420.0}, {"date": "2017-11-15", "close": 35.73, "volume": 10837840.0}, {"date": "2017-11-16", "close": 36.14, "volume": 5511031.0}, {"date": "2017-11-17", "close": 36.39, "volume": 5029720.0}, {"date": "2017-11-20", "close": 36.06, "volume": 4277373.0}, {"date": "2017-11-21", "close": 36.0, "volume": 4548518.0}, {"date": "2017-11-22", "close": 36.79, "volume": 5848244.0}, {"date": "2017-11-24", "close": 36.91, "volume": 1935552.0}, {"date": "2017-11-27", "close": 37.09, "volume": 6357792.0}, {"date": "2017-11-28", "close": 38.42, "volume": 6562524.0}, {"date": "2017-11-29", "close": 38.09, "volume": 4917409.0}, {"date": "2017-11-30", "close": 37.64, "volume": 8318950.0}, {"date": "2017-12-01", "close": 37.42, "volume": 6324613.0}, {"date": "2017-12-04", "close": 37.43, "volume": 8025307.0}, {"date": "2017-12-05", "close": 37.13, "volume": 6577643.0}, {"date": "2017-12-06", "close": 37.24, "volume": 5472748.0}, {"date": "2017-12-07", "close": 37.36, "volume": 5506456.0}, {"date": "2017-12-08", "close": 37.41, "volume": 6073548.0}, {"date": "2017-12-11", "close": 37.71, "volume": 4373542.0}, {"date": "2017-12-12", "close": 38.25, "volume": 6617588.0}, {"date": "2017-12-13", "close": 37.66, "volume": 5095170.0}, {"date": "2017-12-14", "close": 37.41, "volume": 3042026.0}, {"date": "2017-12-15", "close": 37.26, "volume": 8063022.0}, {"date": "2017-12-18", "close": 37.51, "volume": 5518716.0}, {"date": "2017-12-19", "close": 37.46, "volume": 4175318.0}, {"date": "2017-12-20", "close": 37.65, "volume": 4742844.0}, {"date": "2017-12-21", "close": 38.0, "volume": 5962208.0}, {"date": "2017-12-22", "close": 38.11, "volume": 4248708.0}, {"date": "2017-12-26", "close": 37.9, "volume": 3642275.0}, {"date": "2017-12-27", "close": 37.92, "volume": 5233869.0}, {"date": "2017-12-28", "close": 38.18, "volume": 3758399.0}, {"date": "2017-12-29", "close": 38.11, "volume": 3886212.0}, {"date": "2018-01-02", "close": 38.23, "volume": 5874982.0}, {"date": "2018-01-03", "close": 38.96, "volume": 4784067.0}, {"date": "2018-01-04", "close": 39.85, "volume": 10941930.0}, {"date": "2018-01-05", "close": 38.42, "volume": 9435100.0}, {"date": "2018-01-08", "close": 38.94, "volume": 5222070.0}, {"date": "2018-01-09", "close": 38.75, "volume": 7898084.0}, {"date": "2018-01-10", "close": 39.06, "volume": 4825563.0}, {"date": "2018-01-11", "close": 39.56, "volume": 3776414.0}, {"date": "2018-01-12", "close": 39.8, "volume": 5939600.0}, {"date": "2018-01-16", "close": 40.17, "volume": 7652031.0}, {"date": "2018-01-17", "close": 39.53, "volume": 9541138.0}, {"date": "2018-01-18", "close": 39.29, "volume": 9682181.0}, {"date": "2018-01-19", "close": 38.9, "volume": 10403680.0}, {"date": "2018-01-22", "close": 39.2, "volume": 6868488.0}, {"date": "2018-01-23", "close": 40.47, "volume": 7437519.0}, {"date": "2018-01-24", "close": 40.6, "volume": 5680923.0}, {"date": "2018-01-25", "close": 40.79, "volume": 4054487.0}, {"date": "2018-01-26", "close": 41.43, "volume": 8190400.0}, {"date": "2018-01-29", "close": 40.46, "volume": 5990194.0}, {"date": "2018-01-30", "close": 39.84, "volume": 6945577.0}, {"date": "2018-01-31", "close": 39.13, "volume": 8171757.0}, {"date": "2018-02-01", "close": 39.81, "volume": 8174197.0}, {"date": "2018-02-02", "close": 39.53, "volume": 5297618.0}, {"date": "2018-02-05", "close": 37.52, "volume": 7334279.0}, {"date": "2018-02-06", "close": 37.62, "volume": 7436124.0}, {"date": "2018-02-07", "close": 37.6, "volume": 5186731.0}, {"date": "2018-02-08", "close": 36.55, "volume": 5363271.0}, {"date": "2018-02-09", "close": 36.29, "volume": 8004874.0}, {"date": "2018-02-12", "close": 37.41, "volume": 8824876.0}, {"date": "2018-02-13", "close": 37.39, "volume": 4508453.0}, {"date": "2018-02-14", "close": 37.51, "volume": 7114222.0}, {"date": "2018-02-15", "close": 38.19, "volume": 6726076.0}, {"date": "2018-02-16", "close": 38.42, "volume": 5024530.0}, {"date": "2018-02-20", "close": 37.87, "volume": 3563741.0}, {"date": "2018-02-21", "close": 37.85, "volume": 2956048.0}, {"date": "2018-02-22", "close": 37.98, "volume": 3360064.0}, {"date": "2018-02-23", "close": 38.82, "volume": 3319350.0}, {"date": "2018-02-26", "close": 38.74, "volume": 3046056.0}, {"date": "2018-02-27", "close": 38.02, "volume": 3527462.0}, {"date": "2018-02-28", "close": 36.87, "volume": 4553735.0}, {"date": "2018-03-01", "close": 35.9, "volume": 9784341.0}, {"date": "2018-03-02", "close": 36.27, "volume": 6717177.0}, {"date": "2018-03-05", "close": 36.92, "volume": 5658790.0}, {"date": "2018-03-06", "close": 37.39, "volume": 3705579.0}, {"date": "2018-03-07", "close": 37.07, "volume": 4190371.0}, {"date": "2018-03-08", "close": 37.63, "volume": 3845420.0}, {"date": "2018-03-09", "close": 38.54, "volume": 3016616.0}, {"date": "2018-03-12", "close": 38.7, "volume": 6003179.0}, {"date": "2018-03-13", "close": 38.88, "volume": 4589851.0}, {"date": "2018-03-14", "close": 37.22, "volume": 7578276.0}, {"date": "2018-03-15", "close": 37.05, "volume": 5277396.0}, {"date": "2018-03-16", "close": 36.7, "volume": 7288660.0}, {"date": "2018-03-19", "close": 36.41, "volume": 4150953.0}, {"date": "2018-03-20", "close": 35.85, "volume": 7017718.0}, {"date": "2018-03-21", "close": 36.33, "volume": 4155828.0}, {"date": "2018-03-22", "close": 35.5, "volume": 6104758.0}, {"date": "2018-03-23", "close": 34.33, "volume": 5545422.0}, {"date": "2018-03-26", "close": 34.94, "volume": 5396595.0}, {"date": "2018-03-27", "close": 34.32, "volume": 4581636.0}, {"date": "2018-03-28", "close": 34.29, "volume": 6098111.0}, {"date": "2018-03-29", "close": 35.24, "volume": 4209254.0}, {"date": "2018-04-02", "close": 33.93, "volume": 4568650.0}, {"date": "2018-04-03", "close": 34.43, "volume": 4654983.0}, {"date": "2018-04-04", "close": 35.0, "volume": 4005510.0}, {"date": "2018-04-05", "close": 34.6, "volume": 5703363.0}, {"date": "2018-04-06", "close": 33.64, "volume": 4768548.0}, {"date": "2018-04-09", "close": 33.26, "volume": 4831243.0}, {"date": "2018-04-10", "close": 33.72, "volume": 9491923.0}, {"date": "2018-04-11", "close": 34.3, "volume": 4901439.0}, {"date": "2018-04-12", "close": 34.21, "volume": 4674779.0}, {"date": "2018-04-13", "close": 34.08, "volume": 4627566.0}, {"date": "2018-04-16", "close": 34.7, "volume": 5453102.0}, {"date": "2018-04-17", "close": 34.29, "volume": 3716758.0}, {"date": "2018-04-18", "close": 34.44, "volume": 3692787.0}, {"date": "2018-04-19", "close": 34.01, "volume": 4000363.0}, {"date": "2018-04-20", "close": 34.27, "volume": 6002497.0}, {"date": "2018-04-23", "close": 34.15, "volume": 5272814.0}, {"date": "2018-04-24", "close": 33.27, "volume": 5633636.0}, {"date": "2018-04-25", "close": 33.79, "volume": 4946579.0}, {"date": "2018-04-26", "close": 34.34, "volume": 5528370.0}, {"date": "2018-04-27", "close": 34.47, "volume": 5021722.0}, {"date": "2018-04-30", "close": 33.87, "volume": 5405732.0}, {"date": "2018-05-01", "close": 35.94, "volume": 8402314.0}, {"date": "2018-05-02", "close": 35.31, "volume": 6259036.0}, {"date": "2018-05-03", "close": 35.39, "volume": 5127813.0}, {"date": "2018-05-04", "close": 36.25, "volume": 4309809.0}, {"date": "2018-05-07", "close": 36.65, "volume": 7195038.0}, {"date": "2018-05-08", "close": 36.29, "volume": 5227761.0}, {"date": "2018-05-09", "close": 36.27, "volume": 3403557.0}, {"date": "2018-05-10", "close": 36.72, "volume": 3358746.0}, {"date": "2018-05-11", "close": 36.3, "volume": 3429994.0}, {"date": "2018-05-14", "close": 36.48, "volume": 2814557.0}, {"date": "2018-05-15", "close": 36.27, "volume": 3023936.0}, {"date": "2018-05-16", "close": 36.42, "volume": 3918049.0}, {"date": "2018-05-17", "close": 36.51, "volume": 3624183.0}, {"date": "2018-05-18", "close": 35.95, "volume": 6234615.0}, {"date": "2018-05-21", "close": 35.73, "volume": 6013784.0}, {"date": "2018-05-22", "close": 35.19, "volume": 6522586.0}, {"date": "2018-05-23", "close": 34.22, "volume": 7769035.0}, {"date": "2018-05-24", "close": 34.42, "volume": 4105445.0}, {"date": "2018-05-25", "close": 34.64, "volume": 5770564.0}, {"date": "2018-05-29", "close": 34.06, "volume": 4750467.0}, {"date": "2018-05-30", "close": 34.41, "volume": 3134053.0}, {"date": "2018-05-31", "close": 33.56, "volume": 4498970.0}, {"date": "2018-06-01", "close": 33.73, "volume": 4280766.0}, {"date": "2018-06-04", "close": 34.08, "volume": 3457758.0}, {"date": "2018-06-05", "close": 34.51, "volume": 3242988.0}, {"date": "2018-06-06", "close": 34.57, "volume": 4446087.0}, {"date": "2018-06-07", "close": 34.94, "volume": 3243272.0}, {"date": "2018-06-08", "close": 35.14, "volume": 3546080.0}, {"date": "2018-06-11", "close": 35.09, "volume": 3115749.0}, {"date": "2018-06-12", "close": 35.19, "volume": 3397723.0}, {"date": "2018-06-13", "close": 34.92, "volume": 4841110.0}, {"date": "2018-06-14", "close": 34.89, "volume": 2792129.0}, {"date": "2018-06-15", "close": 35.04, "volume": 7689961.0}, {"date": "2018-06-18", "close": 34.54, "volume": 3943662.0}, {"date": "2018-06-19", "close": 34.5, "volume": 5156952.0}, {"date": "2018-06-20", "close": 35.25, "volume": 5432851.0}, {"date": "2018-06-21", "close": 34.33, "volume": 6156195.0}, {"date": "2018-06-22", "close": 33.99, "volume": 4389574.0}, {"date": "2018-06-25", "close": 34.36, "volume": 4667066.0}, {"date": "2018-06-26", "close": 34.16, "volume": 2854802.0}, {"date": "2018-06-27", "close": 33.53, "volume": 3948214.0}, {"date": "2018-06-28", "close": 33.29, "volume": 4075627.0}, {"date": "2018-06-29", "close": 33.45, "volume": 4445996.0}, {"date": "2018-07-02", "close": 33.32, "volume": 3424184.0}, {"date": "2018-07-03", "close": 33.63, "volume": 2515167.0}, {"date": "2018-07-05", "close": 34.22, "volume": 3455920.0}, {"date": "2018-07-06", "close": 34.64, "volume": 3113393.0}, {"date": "2018-07-09", "close": 34.96, "volume": 2523609.0}, {"date": "2018-07-10", "close": 34.87, "volume": 2735852.0}, {"date": "2018-07-11", "close": 34.16, "volume": 3260634.0}, {"date": "2018-07-12", "close": 34.74, "volume": 3438937.0}, {"date": "2018-07-13", "close": 35.12, "volume": 3405057.0}, {"date": "2018-07-16", "close": 34.76, "volume": 2632381.0}, {"date": "2018-07-17", "close": 35.31, "volume": 4339644.0}, {"date": "2018-07-18", "close": 35.42, "volume": 4181520.0}, {"date": "2018-07-19", "close": 35.85, "volume": 4661646.0}, {"date": "2018-07-20", "close": 36.14, "volume": 4900076.0}, {"date": "2018-07-23", "close": 35.56, "volume": 3535053.0}, {"date": "2018-07-24", "close": 35.52, "volume": 2395152.0}, {"date": "2018-07-25", "close": 35.46, "volume": 4445843.0}, {"date": "2018-07-26", "close": 35.72, "volume": 3144717.0}, {"date": "2018-07-27", "close": 36.06, "volume": 2898887.0}, {"date": "2018-07-30", "close": 36.46, "volume": 5471269.0}, {"date": "2018-07-31", "close": 37.51, "volume": 8118863.0}, {"date": "2018-08-01", "close": 37.68, "volume": 7858546.0}, {"date": "2018-08-02", "close": 37.81, "volume": 3956347.0}, {"date": "2018-08-03", "close": 37.94, "volume": 4375720.0}, {"date": "2018-08-06", "close": 37.69, "volume": 3438101.0}, {"date": "2018-08-07", "close": 37.86, "volume": 3849808.0}, {"date": "2018-08-08", "close": 37.32, "volume": 4199429.0}, {"date": "2018-08-09", "close": 37.33, "volume": 4309126.0}, {"date": "2018-08-10", "close": 36.9, "volume": 3737988.0}, {"date": "2018-08-13", "close": 36.65, "volume": 4529853.0}, {"date": "2018-08-14", "close": 36.99, "volume": 2648401.0}, {"date": "2018-08-15", "close": 37.55, "volume": 4455528.0}, {"date": "2018-08-16", "close": 37.62, "volume": 3760332.0}, {"date": "2018-08-17", "close": 38.25, "volume": 4218677.0}, {"date": "2018-08-20", "close": 38.74, "volume": 4513274.0}, {"date": "2018-08-21", "close": 40.01, "volume": 9575955.0}, {"date": "2018-08-22", "close": 39.61, "volume": 5858276.0}, {"date": "2018-08-23", "close": 39.14, "volume": 3791839.0}, {"date": "2018-08-24", "close": 39.21, "volume": 3067118.0}, {"date": "2018-08-27", "close": 39.72, "volume": 5065036.0}, {"date": "2018-08-28", "close": 38.93, "volume": 7477223.0}, {"date": "2018-08-29", "close": 38.42, "volume": 20122580.0}, {"date": "2018-08-30", "close": 37.65, "volume": 6062029.0}, {"date": "2018-08-31", "close": 37.77, "volume": 4383686.0}, {"date": "2018-09-04", "close": 37.77, "volume": 3487568.0}, {"date": "2018-09-05", "close": 38.27, "volume": 6946057.0}, {"date": "2018-09-06", "close": 38.83, "volume": 6866267.0}, {"date": "2018-09-07", "close": 38.3, "volume": 4213498.0}, {"date": "2018-09-10", "close": 38.4, "volume": 2887060.0}, {"date": "2018-09-11", "close": 37.6, "volume": 4913273.0}, {"date": "2018-09-12", "close": 37.57, "volume": 3464172.0}, {"date": "2018-09-13", "close": 37.94, "volume": 3760047.0}, {"date": "2018-09-14", "close": 38.0, "volume": 2325163.0}, {"date": "2018-09-17", "close": 37.25, "volume": 3968364.0}, {"date": "2018-09-18", "close": 37.11, "volume": 4371665.0}, {"date": "2018-09-19", "close": 37.0, "volume": 4152621.0}, {"date": "2018-09-20", "close": 37.37, "volume": 4973681.0}, {"date": "2018-09-21", "close": 36.96, "volume": 8920890.0}, {"date": "2018-09-24", "close": 36.24, "volume": 4221322.0}, {"date": "2018-09-25", "close": 35.78, "volume": 4696668.0}, {"date": "2018-09-26", "close": 35.68, "volume": 3975386.0}, {"date": "2018-09-27", "close": 35.55, "volume": 3576449.0}, {"date": "2018-09-28", "close": 35.0, "volume": 7674691.0}, {"date": "2018-10-01", "close": 35.18, "volume": 4130518.0}, {"date": "2018-10-02", "close": 35.57, "volume": 4030903.0}, {"date": "2018-10-03", "close": 35.79, "volume": 3386699.0}, {"date": "2018-10-04", "close": 36.37, "volume": 5022133.0}, {"date": "2018-10-05", "close": 36.31, "volume": 5890610.0}, {"date": "2018-10-08", "close": 36.51, "volume": 4186468.0}, {"date": "2018-10-09", "close": 35.01, "volume": 4110534.0}, {"date": "2018-10-10", "close": 34.21, "volume": 6068136.0}, {"date": "2018-10-11", "close": 33.73, "volume": 5835885.0}, {"date": "2018-10-12", "close": 32.96, "volume": 7734483.0}, {"date": "2018-10-15", "close": 33.15, "volume": 5874309.0}, {"date": "2018-10-16", "close": 33.99, "volume": 4360117.0}, {"date": "2018-10-17", "close": 33.86, "volume": 5813150.0}, {"date": "2018-10-18", "close": 33.19, "volume": 4662791.0}, {"date": "2018-10-19", "close": 32.93, "volume": 4944060.0}, {"date": "2018-10-22", "close": 32.66, "volume": 6505432.0}, {"date": "2018-10-23", "close": 32.58, "volume": 6099977.0}, {"date": "2018-10-24", "close": 31.37, "volume": 4735547.0}, {"date": "2018-10-25", "close": 32.1, "volume": 5826137.0}, {"date": "2018-10-26", "close": 31.32, "volume": 7173848.0}, {"date": "2018-10-29", "close": 31.28, "volume": 7741857.0}, {"date": "2018-10-30", "close": 31.81, "volume": 8139458.0}, {"date": "2018-10-31", "close": 31.97, "volume": 6540743.0}, {"date": "2018-11-01", "close": 33.34, "volume": 6302364.0}, {"date": "2018-11-02", "close": 32.5, "volume": 6220026.0}, {"date": "2018-11-05", "close": 33.08, "volume": 4916924.0}, {"date": "2018-11-06", "close": 33.26, "volume": 3730237.0}, {"date": "2018-11-07", "close": 33.4, "volume": 4538239.0}, {"date": "2018-11-08", "close": 34.48, "volume": 9372301.0}, {"date": "2018-11-09", "close": 34.35, "volume": 5346989.0}, {"date": "2018-11-12", "close": 34.19, "volume": 4209535.0}, {"date": "2018-11-13", "close": 34.78, "volume": 7660549.0}, {"date": "2018-11-14", "close": 33.41, "volume": 9253085.0}, {"date": "2018-11-15", "close": 33.52, "volume": 9033870.0}, {"date": "2018-11-16", "close": 33.44, "volume": 4985537.0}, {"date": "2018-11-19", "close": 33.45, "volume": 5065315.0}, {"date": "2018-11-20", "close": 33.34, "volume": 5750575.0}, {"date": "2018-11-21", "close": 33.25, "volume": 3172161.0}, {"date": "2018-11-23", "close": 33.39, "volume": 1811120.0}, {"date": "2018-11-26", "close": 33.78, "volume": 4799593.0}, {"date": "2018-11-27", "close": 33.5, "volume": 4103148.0}, {"date": "2018-11-28", "close": 34.0, "volume": 5292000.0}, {"date": "2018-11-29", "close": 34.27, "volume": 4466794.0}, {"date": "2018-11-30", "close": 34.78, "volume": 6471499.0}, {"date": "2018-12-03", "close": 35.04, "volume": 5489462.0}, {"date": "2018-12-04", "close": 33.89, "volume": 6883099.0}, {"date": "2018-12-06", "close": 33.39, "volume": 6925116.0}, {"date": "2018-12-07", "close": 32.66, "volume": 5340915.0}, {"date": "2018-12-10", "close": 32.35, "volume": 5016851.0}, {"date": "2018-12-11", "close": 32.23, "volume": 7442327.0}, {"date": "2018-12-12", "close": 32.6, "volume": 4842071.0}, {"date": "2018-12-13", "close": 32.14, "volume": 4642287.0}, {"date": "2018-12-14", "close": 31.97, "volume": 4700638.0}, {"date": "2018-12-17", "close": 31.06, "volume": 6258624.0}, {"date": "2018-12-18", "close": 31.79, "volume": 6473119.0}, {"date": "2018-12-19", "close": 30.83, "volume": 6450914.0}, {"date": "2018-12-20", "close": 30.49, "volume": 8345016.0}, {"date": "2018-12-21", "close": 29.47, "volume": 13082300.0}, {"date": "2018-12-24", "close": 28.51, "volume": 5092881.0}, {"date": "2018-12-26", "close": 29.74, "volume": 6323504.0}, {"date": "2018-12-27", "close": 29.71, "volume": 7024899.0}, {"date": "2018-12-28", "close": 29.61, "volume": 6511585.0}, {"date": "2018-12-31", "close": 29.65, "volume": 6441303.0}, {"date": "2019-01-02", "close": 30.5, "volume": 5258647.0}, {"date": "2019-01-03", "close": 30.01, "volume": 5696326.0}, {"date": "2019-01-04", "close": 31.21, "volume": 6381714.0}, {"date": "2019-01-07", "close": 31.72, "volume": 5436989.0}, {"date": "2019-01-08", "close": 31.94, "volume": 5591602.0}, {"date": "2019-01-09", "close": 31.97, "volume": 4273303.0}, {"date": "2019-01-10", "close": 31.88, "volume": 4882898.0}, {"date": "2019-01-11", "close": 32.18, "volume": 6557373.0}, {"date": "2019-01-14", "close": 32.37, "volume": 5315050.0}, {"date": "2019-01-15", "close": 31.71, "volume": 4664122.0}, {"date": "2019-01-16", "close": 31.67, "volume": 3516343.0}, {"date": "2019-01-17", "close": 32.26, "volume": 4240897.0}, {"date": "2019-01-18", "close": 32.73, "volume": 5493092.0}, {"date": "2019-01-22", "close": 32.55, "volume": 5963446.0}, {"date": "2019-01-23", "close": 32.04, "volume": 4237407.0}, {"date": "2019-01-24", "close": 32.27, "volume": 3096854.0}, {"date": "2019-01-25", "close": 32.71, "volume": 3050662.0}, {"date": "2019-01-28", "close": 32.69, "volume": 5234389.0}, {"date": "2019-01-29", "close": 32.82, "volume": 3791842.0}, {"date": "2019-01-30", "close": 33.09, "volume": 4546835.0}, {"date": "2019-01-31", "close": 33.77, "volume": 7861110.0}, {"date": "2019-02-01", "close": 33.25, "volume": 6911040.0}, {"date": "2019-02-04", "close": 33.82, "volume": 7245769.0}, {"date": "2019-02-05", "close": 34.04, "volume": 4083941.0}, {"date": "2019-02-06", "close": 34.12, "volume": 4357062.0}, {"date": "2019-02-07", "close": 33.89, "volume": 6616045.0}, {"date": "2019-02-08", "close": 34.0, "volume": 4308686.0}, {"date": "2019-02-11", "close": 34.07, "volume": 4073734.0}, {"date": "2019-02-12", "close": 34.61, "volume": 5415528.0}, {"date": "2019-02-13", "close": 34.83, "volume": 3771079.0}, {"date": "2019-02-14", "close": 34.65, "volume": 2654176.0}, {"date": "2019-02-15", "close": 35.1, "volume": 3407355.0}, {"date": "2019-02-19", "close": 34.91, "volume": 2793490.0}, {"date": "2019-02-20", "close": 35.43, "volume": 3477968.0}, {"date": "2019-02-21", "close": 35.59, "volume": 4415616.0}, {"date": "2019-02-22", "close": 35.77, "volume": 3499753.0}, {"date": "2019-02-25", "close": 35.83, "volume": 2694765.0}, {"date": "2019-02-26", "close": 35.58, "volume": 3482453.0}, {"date": "2019-02-27", "close": 35.51, "volume": 3183489.0}, {"date": "2019-02-28", "close": 35.27, "volume": 3821811.0}, {"date": "2019-03-01", "close": 35.29, "volume": 3764973.0}, {"date": "2019-03-04", "close": 35.31, "volume": 4143223.0}, {"date": "2019-03-05", "close": 35.23, "volume": 2888847.0}, {"date": "2019-03-06", "close": 35.16, "volume": 2422466.0}, {"date": "2019-03-07", "close": 35.67, "volume": 6603809.0}, {"date": "2019-03-08", "close": 35.88, "volume": 4679171.0}, {"date": "2019-03-11", "close": 36.14, "volume": 3167311.0}, {"date": "2019-03-12", "close": 36.09, "volume": 2531588.0}, {"date": "2019-03-13", "close": 36.27, "volume": 2544629.0}, {"date": "2019-03-14", "close": 36.01, "volume": 3182896.0}, {"date": "2019-03-15", "close": 35.83, "volume": 6558988.0}, {"date": "2019-03-18", "close": 36.42, "volume": 4595338.0}, {"date": "2019-03-19", "close": 36.37, "volume": 3721773.0}, {"date": "2019-03-20", "close": 36.38, "volume": 2839336.0}, {"date": "2019-03-21", "close": 36.96, "volume": 2747208.0}, {"date": "2019-03-22", "close": 36.13, "volume": 3345435.0}, {"date": "2019-03-25", "close": 36.16, "volume": 3017572.0}, {"date": "2019-03-26", "close": 36.56, "volume": 3029834.0}, {"date": "2019-03-27", "close": 36.47, "volume": 2596863.0}, {"date": "2019-03-28", "close": 36.9, "volume": 2304777.0}, {"date": "2019-03-29", "close": 36.94, "volume": 3615214.0}, {"date": "2019-04-01", "close": 36.92, "volume": 4711516.0}, {"date": "2019-04-02", "close": 36.5, "volume": 5215367.0}, {"date": "2019-04-03", "close": 36.01, "volume": 7136926.0}, {"date": "2019-04-04", "close": 36.14, "volume": 8130363.0}, {"date": "2019-04-05", "close": 36.19, "volume": 8554812.0}, {"date": "2019-04-08", "close": 36.4, "volume": 4817850.0}, {"date": "2019-04-09", "close": 35.87, "volume": 5013805.0}, {"date": "2019-04-10", "close": 35.82, "volume": 5081223.0}, {"date": "2019-04-11", "close": 35.81, "volume": 9273295.0}, {"date": "2019-04-12", "close": 36.08, "volume": 7691561.0}, {"date": "2019-04-15", "close": 36.6, "volume": 5244567.0}, {"date": "2019-04-16", "close": 36.86, "volume": 7312715.0}, {"date": "2019-04-17", "close": 36.59, "volume": 4150102.0}, {"date": "2019-04-18", "close": 36.75, "volume": 2119937.0}, {"date": "2019-04-22", "close": 36.65, "volume": 2071585.0}, {"date": "2019-04-23", "close": 36.96, "volume": 3226965.0}, {"date": "2019-04-24", "close": 37.1, "volume": 3069667.0}, {"date": "2019-04-25", "close": 36.65, "volume": 2898282.0}, {"date": "2019-04-26", "close": 37.19, "volume": 7242373.0}, {"date": "2019-04-29", "close": 37.32, "volume": 3037456.0}, {"date": "2019-04-30", "close": 37.5, "volume": 4803003.0}, {"date": "2019-05-01", "close": 39.29, "volume": 12988930.0}, {"date": "2019-05-02", "close": 38.98, "volume": 7163467.0}, {"date": "2019-05-03", "close": 39.58, "volume": 3700446.0}, {"date": "2019-05-06", "close": 39.59, "volume": 3644836.0}, {"date": "2019-05-07", "close": 39.25, "volume": 5142847.0}, {"date": "2019-05-08", "close": 39.38, "volume": 6987193.0}, {"date": "2019-05-09", "close": 39.59, "volume": 6882956.0}, {"date": "2019-05-10", "close": 39.68, "volume": 5353680.0}, {"date": "2019-05-13", "close": 39.1, "volume": 7744679.0}, {"date": "2019-05-14", "close": 39.25, "volume": 5727051.0}, {"date": "2019-05-15", "close": 39.05, "volume": 6203576.0}, {"date": "2019-05-16", "close": 39.18, "volume": 5678418.0}, {"date": "2019-05-17", "close": 38.95, "volume": 5040870.0}, {"date": "2019-05-20", "close": 39.09, "volume": 6675517.0}, {"date": "2019-05-21", "close": 39.49, "volume": 6483702.0}, {"date": "2019-05-22", "close": 39.21, "volume": 7390775.0}, {"date": "2019-05-23", "close": 38.76, "volume": 15821210.0}, {"date": "2019-05-24", "close": 38.51, "volume": 14041180.0}, {"date": "2019-05-28", "close": 38.46, "volume": 13800220.0}, {"date": "2019-05-29", "close": 38.25, "volume": 17837600.0}, {"date": "2019-05-30", "close": 38.93, "volume": 25331860.0}, {"date": "2019-05-31", "close": 38.52, "volume": 27662370.0}, {"date": "2019-06-03", "close": 39.0, "volume": 22706780.0}, {"date": "2019-06-04", "close": 39.55, "volume": 14166260.0}, {"date": "2019-06-05", "close": 39.46, "volume": 17685870.0}, {"date": "2019-06-06", "close": 39.45, "volume": 7369464.0}, {"date": "2019-06-07", "close": 39.11, "volume": 9041998.0}, {"date": "2019-06-10", "close": 38.81, "volume": 8651418.0}, {"date": "2019-06-11", "close": 38.87, "volume": 8044329.0}, {"date": "2019-06-12", "close": 39.53, "volume": 8776249.0}, {"date": "2019-06-13", "close": 40.27, "volume": 5996178.0}, {"date": "2019-06-14", "close": 39.95, "volume": 4964751.0}, {"date": "2019-06-17", "close": 39.17, "volume": 6890499.0}, {"date": "2019-06-18", "close": 39.66, "volume": 6630834.0}, {"date": "2019-06-19", "close": 39.06, "volume": 6177834.0}, {"date": "2019-06-20", "close": 39.7, "volume": 7667234.0}, {"date": "2019-06-21", "close": 40.09, "volume": 27707410.0}, {"date": "2019-06-24", "close": 40.44, "volume": 7712580.0}, {"date": "2019-06-25", "close": 40.58, "volume": 5953058.0}, {"date": "2019-06-26", "close": 40.62, "volume": 4252349.0}, {"date": "2019-06-27", "close": 40.53, "volume": 4981128.0}, {"date": "2019-06-28", "close": 41.31, "volume": 5236427.0}, {"date": "2019-07-01", "close": 41.89, "volume": 3762139.0}, {"date": "2019-07-02", "close": 41.64, "volume": 4368428.0}, {"date": "2019-07-03", "close": 41.83, "volume": 2952731.0}, {"date": "2019-07-05", "close": 41.87, "volume": 3023460.0}, {"date": "2019-07-08", "close": 41.69, "volume": 5176555.0}, {"date": "2019-07-09", "close": 41.65, "volume": 4571779.0}, {"date": "2019-07-10", "close": 41.33, "volume": 3636112.0}, {"date": "2019-07-11", "close": 41.33, "volume": 4286875.0}, {"date": "2019-07-12", "close": 41.54, "volume": 6417841.0}, {"date": "2019-07-15", "close": 41.82, "volume": 4184981.0}, {"date": "2019-07-16", "close": 42.06, "volume": 3424483.0}, {"date": "2019-07-17", "close": 41.06, "volume": 4453768.0}, {"date": "2019-07-18", "close": 41.17, "volume": 2873232.0}, {"date": "2019-07-19", "close": 41.32, "volume": 3216582.0}, {"date": "2019-07-22", "close": 41.0, "volume": 2729177.0}, {"date": "2019-07-23", "close": 41.06, "volume": 4628919.0}, {"date": "2019-07-24", "close": 41.4, "volume": 3074748.0}, {"date": "2019-07-25", "close": 41.12, "volume": 3159955.0}, {"date": "2019-07-26", "close": 41.2, "volume": 2874553.0}, {"date": "2019-07-29", "close": 40.91, "volume": 3405798.0}, {"date": "2019-07-30", "close": 41.27, "volume": 3695405.0}, {"date": "2019-07-31", "close": 42.44, "volume": 8660434.0}, {"date": "2019-08-01", "close": 42.01, "volume": 6032889.0}, {"date": "2019-08-02", "close": 41.93, "volume": 4376104.0}, {"date": "2019-08-05", "close": 41.4, "volume": 5493700.0}, {"date": "2019-08-06", "close": 41.87, "volume": 4536615.0}, {"date": "2019-08-07", "close": 41.88, "volume": 4222627.0}, {"date": "2019-08-08", "close": 42.6, "volume": 4707223.0}, {"date": "2019-08-09", "close": 42.31, "volume": 2972375.0}, {"date": "2019-08-12", "close": 41.85, "volume": 2335522.0}, {"date": "2019-08-13", "close": 42.87, "volume": 4876526.0}, {"date": "2019-08-14", "close": 41.51, "volume": 4527847.0}, {"date": "2019-08-15", "close": 41.54, "volume": 5091406.0}, {"date": "2019-08-16", "close": 42.33, "volume": 4848490.0}, {"date": "2019-08-19", "close": 42.64, "volume": 4262355.0}, {"date": "2019-08-20", "close": 42.37, "volume": 3793880.0}, {"date": "2019-08-21", "close": 42.9, "volume": 4361853.0}, {"date": "2019-08-22", "close": 42.13, "volume": 5080652.0}, {"date": "2019-08-23", "close": 41.29, "volume": 6418355.0}, {"date": "2019-08-26", "close": 41.59, "volume": 4297241.0}, {"date": "2019-08-27", "close": 41.99, "volume": 5574018.0}, {"date": "2019-08-28", "close": 42.54, "volume": 2928124.0}, {"date": "2019-08-29", "close": 42.62, "volume": 5835743.0}, {"date": "2019-08-30", "close": 42.69, "volume": 4049061.0}, {"date": "2019-09-03", "close": 42.01, "volume": 3772552.0}, {"date": "2019-09-04", "close": 42.4, "volume": 4946814.0}, {"date": "2019-09-05", "close": 42.85, "volume": 4681115.0}, {"date": "2019-09-06", "close": 42.82, "volume": 3731564.0}, {"date": "2019-09-09", "close": 42.89, "volume": 4636968.0}, {"date": "2019-09-10", "close": 42.97, "volume": 4191030.0}, {"date": "2019-09-11", "close": 44.12, "volume": 5124124.0}, {"date": "2019-09-12", "close": 44.3, "volume": 3703450.0}, {"date": "2019-09-13", "close": 44.04, "volume": 3659829.0}, {"date": "2019-09-16", "close": 43.71, "volume": 3173281.0}, {"date": "2019-09-17", "close": 43.86, "volume": 4003245.0}, {"date": "2019-09-18", "close": 44.11, "volume": 4369941.0}, {"date": "2019-09-19", "close": 44.03, "volume": 3211350.0}, {"date": "2019-09-20", "close": 43.91, "volume": 9950289.0}, {"date": "2019-09-23", "close": 44.24, "volume": 3299088.0}, {"date": "2019-09-24", "close": 43.46, "volume": 5447132.0}, {"date": "2019-09-25", "close": 43.7, "volume": 3723195.0}, {"date": "2019-09-26", "close": 43.59, "volume": 4250191.0}, {"date": "2019-09-27", "close": 43.67, "volume": 3566895.0}, {"date": "2019-09-30", "close": 43.89, "volume": 3981703.0}, {"date": "2019-10-01", "close": 42.95, "volume": 3900274.0}, {"date": "2019-10-02", "close": 41.86, "volume": 5815225.0}, {"date": "2019-10-03", "close": 42.03, "volume": 6258037.0}, {"date": "2019-10-04", "close": 42.44, "volume": 4432605.0}, {"date": "2019-10-07", "close": 42.24, "volume": 4632967.0}, {"date": "2019-10-08", "close": 41.31, "volume": 4970643.0}, {"date": "2019-10-09", "close": 41.6, "volume": 9310575.0}, {"date": "2019-10-10", "close": 41.79, "volume": 6056116.0}, {"date": "2019-10-11", "close": 42.72, "volume": 5352740.0}, {"date": "2019-10-14", "close": 42.24, "volume": 2636758.0}, {"date": "2019-10-15", "close": 42.2, "volume": 3270885.0}, {"date": "2019-10-16", "close": 42.0, "volume": 6468286.0}, {"date": "2019-10-17", "close": 42.58, "volume": 7747155.0}, {"date": "2019-10-18", "close": 41.85, "volume": 6123489.0}, {"date": "2019-10-21", "close": 42.39, "volume": 8440797.0}, {"date": "2019-10-22", "close": 42.69, "volume": 6131880.0}, {"date": "2019-10-23", "close": 42.37, "volume": 4983259.0}, {"date": "2019-10-24", "close": 42.3, "volume": 4233401.0}, {"date": "2019-10-25", "close": 42.56, "volume": 3821085.0}, {"date": "2019-10-28", "close": 42.67, "volume": 5384529.0}, {"date": "2019-10-29", "close": 43.36, "volume": 4769465.0}, {"date": "2019-10-30", "close": 43.21, "volume": 3598694.0}, {"date": "2019-10-31", "close": 43.33, "volume": 4611737.0}, {"date": "2019-11-01", "close": 43.82, "volume": 4608863.0}, {"date": "2019-11-04", "close": 44.46, "volume": 5980681.0}, {"date": "2019-11-05", "close": 43.89, "volume": 6389162.0}, {"date": "2019-11-06", "close": 44.23, "volume": 4880106.0}, {"date": "2019-11-07", "close": 42.29, "volume": 6062134.0}, {"date": "2019-11-08", "close": 42.52, "volume": 4933389.0}, {"date": "2019-11-11", "close": 42.24, "volume": 3582103.0}, {"date": "2019-11-12", "close": 42.56, "volume": 4000349.0}, {"date": "2019-11-13", "close": 41.85, "volume": 5798373.0}, {"date": "2019-11-14", "close": 42.3, "volume": 4268086.0}, {"date": "2019-11-15", "close": 42.39, "volume": 4104985.0}, {"date": "2019-11-18", "close": 42.53, "volume": 2953215.0}, {"date": "2019-11-19", "close": 42.91, "volume": 5009541.0}, {"date": "2019-11-20", "close": 42.41, "volume": 3449429.0}, {"date": "2019-11-21", "close": 42.23, "volume": 4205217.0}, {"date": "2019-11-22", "close": 42.7, "volume": 3278862.0}, {"date": "2019-11-25", "close": 42.62, "volume": 3916240.0}, {"date": "2019-11-26", "close": 42.95, "volume": 4521374.0}, {"date": "2019-11-27", "close": 43.11, "volume": 3420495.0}, {"date": "2019-11-29", "close": 42.83, "volume": 1855387.0}, {"date": "2019-12-02", "close": 42.27, "volume": 5634370.0}, {"date": "2019-12-03", "close": 41.79, "volume": 4390027.0}, {"date": "2019-12-04", "close": 42.13, "volume": 3924627.0}, {"date": "2019-12-05", "close": 41.75, "volume": 4461807.0}, {"date": "2019-12-06", "close": 42.09, "volume": 3964631.0}, {"date": "2019-12-09", "close": 42.0, "volume": 3726591.0}, {"date": "2019-12-10", "close": 42.09, "volume": 3808954.0}, {"date": "2019-12-11", "close": 42.7, "volume": 3511580.0}, {"date": "2019-12-12", "close": 42.01, "volume": 5562330.0}, {"date": "2019-12-13", "close": 40.44, "volume": 9083998.0}, {"date": "2019-12-16", "close": 40.6, "volume": 9359422.0}, {"date": "2019-12-17", "close": 40.68, "volume": 7422319.0}, {"date": "2019-12-18", "close": 40.6, "volume": 6431467.0}, {"date": "2019-12-19", "close": 40.76, "volume": 5532650.0}, {"date": "2019-12-20", "close": 41.22, "volume": 13167500.0}, {"date": "2019-12-23", "close": 41.21, "volume": 3240651.0}, {"date": "2019-12-24", "close": 41.12, "volume": 983726.0}, {"date": "2019-12-26", "close": 41.11, "volume": 1851602.0}, {"date": "2019-12-27", "close": 41.06, "volume": 1800316.0}, {"date": "2019-12-30", "close": 40.65, "volume": 2029221.0}, {"date": "2019-12-31", "close": 40.71, "volume": 3609608.0}, {"date": "2020-01-02", "close": 41.4, "volume": 3776569.0}, {"date": "2020-01-03", "close": 40.66, "volume": 4206720.0}, {"date": "2020-01-06", "close": 41.18, "volume": 4998123.0}, {"date": "2020-01-07", "close": 40.75, "volume": 5157908.0}, {"date": "2020-01-08", "close": 41.08, "volume": 4994329.0}, {"date": "2020-01-09", "close": 41.33, "volume": 4643857.0}, {"date": "2020-01-10", "close": 40.98, "volume": 3553830.0}, {"date": "2020-01-13", "close": 41.16, "volume": 4860284.0}, {"date": "2020-01-14", "close": 40.98, "volume": 3166317.0}, {"date": "2020-01-15", "close": 40.93, "volume": 3517601.0}, {"date": "2020-01-16", "close": 41.04, "volume": 5733915.0}, {"date": "2020-01-17", "close": 40.99, "volume": 6685809.0}, {"date": "2020-01-21", "close": 41.03, "volume": 4928599.0}, {"date": "2020-01-22", "close": 41.37, "volume": 5673820.0}, {"date": "2020-01-23", "close": 41.75, "volume": 4467342.0}, {"date": "2020-01-24", "close": 41.35, "volume": 4563318.0}, {"date": "2020-01-27", "close": 40.3, "volume": 3765542.0}, {"date": "2020-01-28", "close": 40.81, "volume": 6266946.0}, {"date": "2020-01-29", "close": 40.49, "volume": 3785186.0}, {"date": "2020-01-30", "close": 40.51, "volume": 8705585.0}, {"date": "2020-01-31", "close": 39.45, "volume": 7536793.0}, {"date": "2020-02-03", "close": 39.29, "volume": 4574490.0}, {"date": "2020-02-04", "close": 39.24, "volume": 5921220.0}, {"date": "2020-02-05", "close": 39.81, "volume": 5966888.0}, {"date": "2020-02-06", "close": 39.92, "volume": 3840790.0}, {"date": "2020-02-07", "close": 39.81, "volume": 2991634.0}, {"date": "2020-02-10", "close": 40.54, "volume": 5277219.0}, {"date": "2020-02-11", "close": 40.76, "volume": 3116899.0}, {"date": "2020-02-12", "close": 41.79, "volume": 5993993.0}, {"date": "2020-02-13", "close": 41.13, "volume": 3835676.0}, {"date": "2020-02-14", "close": 41.96, "volume": 4706345.0}, {"date": "2020-02-18", "close": 41.99, "volume": 4339440.0}, {"date": "2020-02-19", "close": 41.97, "volume": 4206059.0}, {"date": "2020-02-20", "close": 42.24, "volume": 4741166.0}, {"date": "2020-02-21", "close": 42.45, "volume": 12196470.0}, {"date": "2020-02-24", "close": 41.63, "volume": 6659828.0}, {"date": "2020-02-25", "close": 39.45, "volume": 7673504.0}, {"date": "2020-02-26", "close": 39.31, "volume": 6226452.0}, {"date": "2020-02-27", "close": 37.9, "volume": 8569123.0}, {"date": "2020-02-28", "close": 36.57, "volume": 13381410.0}, {"date": "2020-03-02", "close": 38.07, "volume": 8790712.0}, {"date": "2020-03-03", "close": 37.45, "volume": 9620037.0}, {"date": "2020-03-04", "close": 39.35, "volume": 8141198.0}, {"date": "2020-03-05", "close": 38.82, "volume": 9336452.0}, {"date": "2020-03-06", "close": 38.16, "volume": 9936187.0}, {"date": "2020-03-09", "close": 35.72, "volume": 13133820.0}, {"date": "2020-03-10", "close": 37.55, "volume": 11199870.0}, {"date": "2020-03-11", "close": 35.21, "volume": 10216530.0}, {"date": "2020-03-12", "close": 30.52, "volume": 9362966.0}, {"date": "2020-03-13", "close": 32.81, "volume": 9801030.0}, {"date": "2020-03-16", "close": 30.6, "volume": 9864588.0}, {"date": "2020-03-17", "close": 29.53, "volume": 9708525.0}, {"date": "2020-03-18", "close": 26.32, "volume": 7365408.0}, {"date": "2020-03-19", "close": 26.08, "volume": 7761651.0}, {"date": "2020-03-20", "close": 24.91, "volume": 12206770.0}, {"date": "2020-03-23", "close": 23.5, "volume": 10135370.0}, {"date": "2020-03-24", "close": 25.36, "volume": 12893630.0}, {"date": "2020-03-25", "close": 26.13, "volume": 13131720.0}, {"date": "2020-03-26", "close": 27.0, "volume": 11994170.0}, {"date": "2020-03-27", "close": 25.94, "volume": 7731287.0}, {"date": "2020-03-30", "close": 26.49, "volume": 8695865.0}, {"date": "2020-03-31", "close": 26.96, "volume": 8473268.0}, {"date": "2020-04-01", "close": 25.16, "volume": 7616649.0}, {"date": "2020-04-02", "close": 26.05, "volume": 8349717.0}, {"date": "2020-04-03", "close": 25.47, "volume": 6786911.0}, {"date": "2020-04-06", "close": 27.41, "volume": 8618076.0}, {"date": "2020-04-07", "close": 28.27, "volume": 5960015.0}, {"date": "2020-04-08", "close": 29.31, "volume": 4418259.0}, {"date": "2020-04-09", "close": 30.6, "volume": 8105494.0}, {"date": "2020-04-13", "close": 29.36, "volume": 4041288.0}, {"date": "2020-04-14", "close": 30.8, "volume": 6660869.0}, {"date": "2020-04-15", "close": 29.1, "volume": 4256170.0}, {"date": "2020-04-16", "close": 28.5, "volume": 5279832.0}, {"date": "2020-04-17", "close": 29.54, "volume": 4144376.0}, {"date": "2020-04-20", "close": 28.47, "volume": 4635992.0}, {"date": "2020-04-21", "close": 27.59, "volume": 4027878.0}, {"date": "2020-04-22", "close": 27.75, "volume": 5615274.0}, {"date": "2020-04-23", "close": 27.85, "volume": 4893944.0}, {"date": "2020-04-24", "close": 27.91, "volume": 7403574.0}, {"date": "2020-04-27", "close": 29.05, "volume": 4649429.0}, {"date": "2020-04-28", "close": 29.73, "volume": 6102686.0}, {"date": "2020-04-29", "close": 30.63, "volume": 5273860.0}, {"date": "2020-04-30", "close": 29.11, "volume": 5628763.0}, {"date": "2020-05-01", "close": 27.86, "volume": 4747852.0}, {"date": "2020-05-04", "close": 28.53, "volume": 5083836.0}, {"date": "2020-05-05", "close": 28.65, "volume": 5869502.0}, {"date": "2020-05-06", "close": 28.31, "volume": 4784648.0}, {"date": "2020-05-07", "close": 28.52, "volume": 5134060.0}, {"date": "2020-05-08", "close": 29.8, "volume": 4212686.0}, {"date": "2020-05-11", "close": 28.56, "volume": 4188459.0}, {"date": "2020-05-12", "close": 27.91, "volume": 5765494.0}, {"date": "2020-05-13", "close": 27.22, "volume": 6449496.0}, {"date": "2020-05-14", "close": 28.59, "volume": 5778532.0}, {"date": "2020-05-15", "close": 28.46, "volume": 8629325.0}, {"date": "2020-05-18", "close": 29.53, "volume": 5082234.0}, {"date": "2020-05-19", "close": 29.0, "volume": 4633602.0}, {"date": "2020-05-20", "close": 28.74, "volume": 6842452.0}, {"date": "2020-05-21", "close": 29.41, "volume": 6588825.0}, {"date": "2020-05-22", "close": 29.53, "volume": 3649530.0}, {"date": "2020-05-26", "close": 31.07, "volume": 4874815.0}, {"date": "2020-05-27", "close": 31.87, "volume": 6167644.0}, {"date": "2020-05-28", "close": 31.53, "volume": 4835016.0}, {"date": "2020-05-29", "close": 31.41, "volume": 6992661.0}, {"date": "2020-06-01", "close": 31.77, "volume": 3187357.0}, {"date": "2020-06-02", "close": 32.35, "volume": 4552855.0}, {"date": "2020-06-03", "close": 33.57, "volume": 3562031.0}, {"date": "2020-06-04", "close": 34.41, "volume": 5905089.0}, {"date": "2020-06-05", "close": 36.05, "volume": 5939953.0}, {"date": "2020-06-08", "close": 36.81, "volume": 4902687.0}, {"date": "2020-06-09", "close": 35.74, "volume": 4352363.0}, {"date": "2020-06-10", "close": 34.43, "volume": 6768751.0}, {"date": "2020-06-11", "close": 33.62, "volume": 12949490.0}, {"date": "2020-06-12", "close": 34.45, "volume": 12188230.0}, {"date": "2020-06-15", "close": 35.35, "volume": 7034044.0}, {"date": "2020-06-16", "close": 35.43, "volume": 6416315.0}, {"date": "2020-06-17", "close": 35.25, "volume": 4378095.0}, {"date": "2020-06-18", "close": 34.71, "volume": 3901947.0}, {"date": "2020-06-19", "close": 34.32, "volume": 11215800.0}, {"date": "2020-06-22", "close": 34.93, "volume": 4876517.0}, {"date": "2020-06-23", "close": 34.79, "volume": 4659946.0}, {"date": "2020-06-24", "close": 33.29, "volume": 5388286.0}, {"date": "2020-06-25", "close": 33.46, "volume": 3908536.0}, {"date": "2020-06-26", "close": 33.36, "volume": 13590490.0}, {"date": "2020-06-29", "close": 33.82, "volume": 5076465.0}, {"date": "2020-06-30", "close": 34.14, "volume": 4211094.0}, {"date": "2020-07-01", "close": 33.89, "volume": 4954423.0}, {"date": "2020-07-02", "close": 34.34, "volume": 3585641.0}, {"date": "2020-07-06", "close": 34.73, "volume": 3220050.0}, {"date": "2020-07-07", "close": 34.25, "volume": 4770974.0}, {"date": "2020-07-08", "close": 34.15, "volume": 3901321.0}, {"date": "2020-07-09", "close": 33.38, "volume": 5543307.0}, {"date": "2020-07-10", "close": 33.87, "volume": 5140045.0}, {"date": "2020-07-13", "close": 34.0, "volume": 5851457.0}, {"date": "2020-07-14", "close": 34.97, "volume": 6221831.0}, {"date": "2020-07-15", "close": 36.44, "volume": 8046158.0}, {"date": "2020-07-16", "close": 37.17, "volume": 7025052.0}, {"date": "2020-07-17", "close": 37.67, "volume": 6278873.0}, {"date": "2020-07-20", "close": 36.8, "volume": 4176003.0}, {"date": "2020-07-21", "close": 36.71, "volume": 4355046.0}, {"date": "2020-07-22", "close": 37.05, "volume": 3335597.0}, {"date": "2020-07-23", "close": 37.35, "volume": 4929233.0}, {"date": "2020-07-24", "close": 36.8, "volume": 3674150.0}, {"date": "2020-07-27", "close": 37.07, "volume": 3199077.0}, {"date": "2020-07-28", "close": 36.58, "volume": 3124616.0}, {"date": "2020-07-29", "close": 37.99, "volume": 6896470.0}, {"date": "2020-07-30", "close": 37.24, "volume": 4262777.0}, {"date": "2020-07-31", "close": 38.48, "volume": 8528746.0}, {"date": "2020-08-03", "close": 38.92, "volume": 8042850.0}, {"date": "2020-08-04", "close": 38.36, "volume": 5214019.0}, {"date": "2020-08-05", "close": 38.34, "volume": 4306432.0}, {"date": "2020-08-06", "close": 38.39, "volume": 2762142.0}, {"date": "2020-08-07", "close": 39.05, "volume": 3218709.0}, {"date": "2020-08-10", "close": 40.1, "volume": 5176018.0}, {"date": "2020-08-11", "close": 40.79, "volume": 8454545.0}, {"date": "2020-08-12", "close": 41.06, "volume": 4809301.0}, {"date": "2020-08-13", "close": 40.65, "volume": 4043283.0}, {"date": "2020-08-14", "close": 40.86, "volume": 3105351.0}, {"date": "2020-08-17", "close": 40.73, "volume": 3545194.0}, {"date": "2020-08-18", "close": 40.33, "volume": 4218307.0}, {"date": "2020-08-19", "close": 40.23, "volume": 3395100.0}, {"date": "2020-08-20", "close": 40.11, "volume": 4732816.0}, {"date": "2020-08-21", "close": 40.59, "volume": 7170616.0}, {"date": "2020-08-24", "close": 40.99, "volume": 4331795.0}, {"date": "2020-08-25", "close": 41.2, "volume": 3753007.0}, {"date": "2020-08-26", "close": 41.07, "volume": 4702211.0}, {"date": "2020-08-27", "close": 40.9, "volume": 3357164.0}, {"date": "2020-08-28", "close": 41.3, "volume": 3702119.0}, {"date": "2020-08-31", "close": 40.73, "volume": 4453138.0}, {"date": "2020-09-01", "close": 41.18, "volume": 3580853.0}, {"date": "2020-09-02", "close": 42.18, "volume": 4217514.0}, {"date": "2020-09-03", "close": 40.54, "volume": 4930932.0}, {"date": "2020-09-04", "close": 41.31, "volume": 8616388.0}, {"date": "2020-09-08", "close": 40.74, "volume": 5846143.0}, {"date": "2020-09-09", "close": 41.21, "volume": 4436669.0}, {"date": "2020-09-10", "close": 41.13, "volume": 5009517.0}, {"date": "2020-09-11", "close": 41.67, "volume": 4951344.0}, {"date": "2020-09-14", "close": 42.51, "volume": 4234042.0}, {"date": "2020-09-15", "close": 42.29, "volume": 4711658.0}, {"date": "2020-09-16", "close": 42.9, "volume": 5812729.0}, {"date": "2020-09-17", "close": 42.97, "volume": 4498389.0}, {"date": "2020-09-18", "close": 42.78, "volume": 5590469.0}, {"date": "2020-09-21", "close": 40.91, "volume": 4655214.0}, {"date": "2020-09-22", "close": 41.33, "volume": 3451520.0}, {"date": "2020-09-23", "close": 40.35, "volume": 3748011.0}, {"date": "2020-09-24", "close": 40.93, "volume": 4299594.0}, {"date": "2020-09-25", "close": 40.49, "volume": 4389258.0}, {"date": "2020-09-28", "close": 41.44, "volume": 4504817.0}, {"date": "2020-09-29", "close": 40.96, "volume": 5081047.0}, {"date": "2020-09-30", "close": 40.85, "volume": 4860963.0}, {"date": "2020-10-01", "close": 40.68, "volume": 5196799.0}, {"date": "2020-10-02", "close": 41.59, "volume": 6407738.0}, {"date": "2020-10-05", "close": 42.15, "volume": 3819446.0}, {"date": "2020-10-06", "close": 41.65, "volume": 4009596.0}, {"date": "2020-10-07", "close": 42.5, "volume": 3466070.0}, {"date": "2020-10-08", "close": 43.21, "volume": 4622869.0}, {"date": "2020-10-09", "close": 42.97, "volume": 4381690.0}, {"date": "2020-10-12", "close": 43.26, "volume": 3561834.0}, {"date": "2020-10-13", "close": 42.44, "volume": 3227007.0}, {"date": "2020-10-14", "close": 42.51, "volume": 2945085.0}, {"date": "2020-10-15", "close": 42.62, "volume": 3200360.0}, {"date": "2020-10-16", "close": 43.02, "volume": 3993227.0}, {"date": "2020-10-19", "close": 42.42, "volume": 3911462.0}, {"date": "2020-10-20", "close": 43.1, "volume": 3348958.0}, {"date": "2020-10-21", "close": 43.72, "volume": 4760920.0}, {"date": "2020-10-22", "close": 44.48, "volume": 5164507.0}, {"date": "2020-10-23", "close": 44.4, "volume": 3599717.0}, {"date": "2020-10-26", "close": 42.96, "volume": 3632473.0}, {"date": "2020-10-27", "close": 42.18, "volume": 2835234.0}, {"date": "2020-10-28", "close": 41.14, "volume": 4711056.0}, {"date": "2020-10-29", "close": 42.31, "volume": 3909138.0}, {"date": "2020-10-30", "close": 42.21, "volume": 4632595.0}, {"date": "2020-11-02", "close": 43.94, "volume": 5877413.0}, {"date": "2020-11-03", "close": 44.22, "volume": 6147465.0}, {"date": "2020-11-04", "close": 41.8, "volume": 10159020.0}, {"date": "2020-11-05", "close": 43.48, "volume": 7535027.0}, {"date": "2020-11-06", "close": 43.74, "volume": 5828157.0}, {"date": "2020-11-09", "close": 44.42, "volume": 7864109.0}, {"date": "2020-11-10", "close": 44.42, "volume": 7835620.0}, {"date": "2020-11-11", "close": 44.0, "volume": 8088472.0}, {"date": "2020-11-12", "close": 43.82, "volume": 5238724.0}, {"date": "2020-11-13", "close": 44.65, "volume": 6850638.0}, {"date": "2020-11-16", "close": 45.36, "volume": 9024030.0}, {"date": "2020-11-17", "close": 44.71, "volume": 14183360.0}, {"date": "2020-11-18", "close": 45.96, "volume": 6541349.0}, {"date": "2020-11-19", "close": 45.71, "volume": 4791960.0}, {"date": "2020-11-20", "close": 45.29, "volume": 3366729.0}, {"date": "2020-11-23", "close": 45.65, "volume": 3645373.0}, {"date": "2020-11-24", "close": 46.66, "volume": 3314455.0}, {"date": "2020-11-25", "close": 46.41, "volume": 2808324.0}, {"date": "2020-11-27", "close": 45.97, "volume": 1810829.0}, {"date": "2020-11-30", "close": 46.04, "volume": 7699559.0}, {"date": "2020-12-01", "close": 46.27, "volume": 4760628.0}, {"date": "2020-12-02", "close": 45.89, "volume": 4471263.0}, {"date": "2020-12-03", "close": 45.73, "volume": 5228312.0}, {"date": "2020-12-04", "close": 45.89, "volume": 5273216.0}, {"date": "2020-12-07", "close": 45.25, "volume": 3575659.0}, {"date": "2020-12-08", "close": 45.26, "volume": 4645236.0}, {"date": "2020-12-09", "close": 45.79, "volume": 6058907.0}, {"date": "2020-12-10", "close": 45.69, "volume": 3417612.0}, {"date": "2020-12-11", "close": 45.55, "volume": 4008348.0}, {"date": "2020-12-14", "close": 45.1, "volume": 4690656.0}, {"date": "2020-12-15", "close": 46.04, "volume": 4695581.0}, {"date": "2020-12-16", "close": 45.77, "volume": 4755348.0}, {"date": "2020-12-17", "close": 46.45, "volume": 3906260.0}, {"date": "2020-12-18", "close": 46.24, "volume": 11405970.0}, {"date": "2020-12-21", "close": 45.95, "volume": 4485214.0}, {"date": "2020-12-22", "close": 45.64, "volume": 3298437.0}, {"date": "2020-12-23", "close": 45.92, "volume": 4227426.0}, {"date": "2020-12-24", "close": 45.93, "volume": 842541.0}, {"date": "2020-12-28", "close": 46.11, "volume": 2504707.0}, {"date": "2020-12-29", "close": 45.9, "volume": 2436700.0}, {"date": "2020-12-30", "close": 46.42, "volume": 2281232.0}, {"date": "2020-12-31", "close": 46.59, "volume": 1934242.0}, {"date": "2021-01-04", "close": 46.18, "volume": 5389256.0}, {"date": "2021-01-05", "close": 47.52, "volume": 5563962.0}, {"date": "2021-01-06", "close": 49.75, "volume": 10215240.0}, {"date": "2021-01-07", "close": 51.18, "volume": 5068763.0}, {"date": "2021-01-08", "close": 51.3, "volume": 5098636.0}, {"date": "2021-01-11", "close": 50.99, "volume": 3905989.0}, {"date": "2021-01-12", "close": 51.84, "volume": 3982207.0}, {"date": "2021-01-13", "close": 52.01, "volume": 5697050.0}, {"date": "2021-01-14", "close": 52.45, "volume": 3010570.0}, {"date": "2021-01-15", "close": 51.81, "volume": 3855581.0}, {"date": "2021-01-19", "close": 51.63, "volume": 3135940.0}, {"date": "2021-01-20", "close": 52.39, "volume": 5056877.0}, {"date": "2021-01-21", "close": 52.16, "volume": 3968854.0}, {"date": "2021-01-22", "close": 52.35, "volume": 5810934.0}, {"date": "2021-01-25", "close": 51.46, "volume": 4047301.0}, {"date": "2021-01-26", "close": 50.36, "volume": 3667550.0}, {"date": "2021-01-27", "close": 48.4, "volume": 4766029.0}, {"date": "2021-01-28", "close": 49.34, "volume": 4501621.0}, {"date": "2021-01-29", "close": 49.82, "volume": 6002068.0}, {"date": "2021-02-01", "close": 50.91, "volume": 5785559.0}, {"date": "2021-02-02", "close": 50.71, "volume": 3190015.0}, {"date": "2021-02-03", "close": 50.62, "volume": 4290087.0}, {"date": "2021-02-04", "close": 51.2, "volume": 3335168.0}, {"date": "2021-02-05", "close": 51.05, "volume": 3890447.0}, {"date": "2021-02-08", "close": 51.71, "volume": 2740684.0}, {"date": "2021-02-09", "close": 51.6, "volume": 3657636.0}, {"date": "2021-02-10", "close": 52.04, "volume": 3303317.0}, {"date": "2021-02-11", "close": 52.89, "volume": 4821406.0}, {"date": "2021-02-12", "close": 53.58, "volume": 5962862.0}, {"date": "2021-02-16", "close": 53.0, "volume": 4050630.0}, {"date": "2021-02-17", "close": 55.2, "volume": 5815545.0}, {"date": "2021-02-18", "close": 55.67, "volume": 4851058.0}, {"date": "2021-02-19", "close": 56.02, "volume": 4800340.0}, {"date": "2021-02-22", "close": 56.32, "volume": 5938235.0}, {"date": "2021-02-23", "close": 55.98, "volume": 3752821.0}, {"date": "2021-02-24", "close": 56.1, "volume": 3965118.0}, {"date": "2021-02-25", "close": 55.6, "volume": 3617296.0}, {"date": "2021-02-26", "close": 55.79, "volume": 6865014.0}, {"date": "2021-03-01", "close": 57.18, "volume": 3275338.0}, {"date": "2021-03-02", "close": 57.45, "volume": 4509767.0}, {"date": "2021-03-03", "close": 57.95, "volume": 5193676.0}, {"date": "2021-03-04", "close": 57.27, "volume": 5967578.0}, {"date": "2021-03-05", "close": 59.2, "volume": 5304330.0}, {"date": "2021-03-08", "close": 60.22, "volume": 5113242.0}, {"date": "2021-03-09", "close": 59.22, "volume": 3698117.0}, {"date": "2021-03-10", "close": 60.23, "volume": 3991874.0}, {"date": "2021-03-11", "close": 61.09, "volume": 6168434.0}, {"date": "2021-03-12", "close": 61.81, "volume": 5318321.0}, {"date": "2021-03-15", "close": 62.29, "volume": 3680350.0}, {"date": "2021-03-16", "close": 60.57, "volume": 5524168.0}, {"date": "2021-03-17", "close": 60.52, "volume": 5740570.0}, {"date": "2021-03-18", "close": 61.52, "volume": 4627745.0}, {"date": "2021-03-19", "close": 60.0, "volume": 8218308.0}, {"date": "2021-03-22", "close": 59.96, "volume": 6027098.0}, {"date": "2021-03-23", "close": 58.44, "volume": 4325749.0}, {"date": "2021-03-24", "close": 58.59, "volume": 4981737.0}, {"date": "2021-03-25", "close": 59.38, "volume": 5505816.0}, {"date": "2021-03-26", "close": 59.99, "volume": 5218964.0}, {"date": "2021-03-29", "close": 60.47, "volume": 5501335.0}, {"date": "2021-03-30", "close": 60.73, "volume": 2535483.0}, {"date": "2021-03-31", "close": 59.67, "volume": 5172376.0}, {"date": "2021-04-01", "close": 59.9, "volume": 3049021.0}, {"date": "2021-04-05", "close": 60.89, "volume": 2726179.0}, {"date": "2021-04-06", "close": 60.97, "volume": 2619875.0}, {"date": "2021-04-07", "close": 60.15, "volume": 3222187.0}, {"date": "2021-04-08", "close": 60.45, "volume": 3416008.0}, {"date": "2021-04-09", "close": 61.76, "volume": 4073573.0}, {"date": "2021-04-12", "close": 62.03, "volume": 2795626.0}, {"date": "2021-04-13", "close": 61.46, "volume": 2709803.0}, {"date": "2021-04-14", "close": 61.39, "volume": 2313145.0}, {"date": "2021-04-15", "close": 62.14, "volume": 2336271.0}, {"date": "2021-04-16", "close": 62.49, "volume": 3349340.0}, {"date": "2021-04-19", "close": 62.32, "volume": 2374936.0}, {"date": "2021-04-20", "close": 61.2, "volume": 4210957.0}, {"date": "2021-04-21", "close": 61.88, "volume": 3315573.0}, {"date": "2021-04-22", "close": 62.29, "volume": 4083630.0}, {"date": "2021-04-23", "close": 62.9, "volume": 2117644.0}, {"date": "2021-04-26", "close": 62.81, "volume": 3710174.0}, {"date": "2021-04-27", "close": 63.4, "volume": 4280356.0}, {"date": "2021-04-28", "close": 63.1, "volume": 4816553.0}, {"date": "2021-04-29", "close": 63.28, "volume": 4454538.0}, {"date": "2021-04-30", "close": 62.34, "volume": 8711898.0}, {"date": "2021-05-03", "close": 63.89, "volume": 4850334.0}, {"date": "2021-05-04", "close": 63.64, "volume": 6186657.0}, {"date": "2021-05-05", "close": 64.47, "volume": 2637759.0}, {"date": "2021-05-06", "close": 64.87, "volume": 5257574.0}, {"date": "2021-05-07", "close": 65.7, "volume": 5670741.0}, {"date": "2021-05-10", "close": 65.83, "volume": 5264131.0}, {"date": "2021-05-11", "close": 64.13, "volume": 9007194.0}, {"date": "2021-05-12", "close": 63.07, "volume": 4991547.0}, {"date": "2021-05-13", "close": 64.31, "volume": 3902578.0}, {"date": "2021-05-14", "close": 65.55, "volume": 4274227.0}, {"date": "2021-05-17", "close": 65.91, "volume": 3182035.0}, {"date": "2021-05-18", "close": 63.83, "volume": 5348276.0}, {"date": "2021-05-19", "close": 63.25, "volume": 5457130.0}, {"date": "2021-05-20", "close": 64.23, "volume": 5448773.0}, {"date": "2021-05-21", "close": 64.5, "volume": 3223275.0}, {"date": "2021-05-24", "close": 64.74, "volume": 2743109.0}, {"date": "2021-05-25", "close": 64.94, "volume": 5131335.0}, {"date": "2021-05-26", "close": 65.94, "volume": 5103754.0}, {"date": "2021-05-27", "close": 66.22, "volume": 9009016.0}, {"date": "2021-05-28", "close": 66.54, "volume": 2773618.0}, {"date": "2021-06-01", "close": 67.03, "volume": 3464793.0}, {"date": "2021-06-02", "close": 66.39, "volume": 3253800.0}, {"date": "2021-06-03", "close": 66.6, "volume": 2465911.0}, {"date": "2021-06-04", "close": 66.73, "volume": 3268994.0}, {"date": "2021-06-07", "close": 66.2, "volume": 2439285.0}, {"date": "2021-06-08", "close": 67.24, "volume": 4416976.0}, {"date": "2021-06-09", "close": 66.86, "volume": 3960315.0}, {"date": "2021-06-10", "close": 66.98, "volume": 3915916.0}, {"date": "2021-06-11", "close": 67.04, "volume": 3452231.0}, {"date": "2021-06-14", "close": 66.16, "volume": 3142707.0}, {"date": "2021-06-15", "close": 67.31, "volume": 3925116.0}, {"date": "2021-06-16", "close": 67.26, "volume": 4586727.0}, {"date": "2021-06-17", "close": 65.93, "volume": 5628512.0}, {"date": "2021-06-18", "close": 64.44, "volume": 7274531.0}, {"date": "2021-06-21", "close": 66.33, "volume": 3844180.0}, {"date": "2021-06-22", "close": 66.72, "volume": 3037029.0}, {"date": "2021-06-23", "close": 66.44, "volume": 2294297.0}, {"date": "2021-06-24", "close": 66.58, "volume": 2819421.0}, {"date": "2021-06-25", "close": 67.09, "volume": 11399730.0}, {"date": "2021-06-28", "close": 67.56, "volume": 3756203.0}, {"date": "2021-06-29", "close": 68.37, "volume": 5068975.0}, {"date": "2021-06-30", "close": 68.63, "volume": 4800306.0}, {"date": "2021-07-01", "close": 69.01, "volume": 2842025.0}, {"date": "2021-07-02", "close": 69.18, "volume": 1979449.0}, {"date": "2021-07-06", "close": 68.35, "volume": 3136890.0}, {"date": "2021-07-07", "close": 69.53, "volume": 5716396.0}, {"date": "2021-07-08", "close": 68.91, "volume": 5123788.0}, {"date": "2021-07-09", "close": 70.06, "volume": 4171756.0}, {"date": "2021-07-12", "close": 70.69, "volume": 2728416.0}, {"date": "2021-07-13", "close": 69.62, "volume": 3523216.0}, {"date": "2021-07-14", "close": 69.85, "volume": 4298138.0}, {"date": "2021-07-15", "close": 70.12, "volume": 4558842.0}, {"date": "2021-07-16", "close": 69.73, "volume": 4840943.0}, {"date": "2021-07-19", "close": 68.03, "volume": 4949312.0}, {"date": "2021-07-20", "close": 69.74, "volume": 3448882.0}, {"date": "2021-07-21", "close": 70.56, "volume": 3714985.0}, {"date": "2021-07-22", "close": 70.16, "volume": 3716844.0}, {"date": "2021-07-23", "close": 70.92, "volume": 2605650.0}, {"date": "2021-07-26", "close": 70.64, "volume": 3098757.0}, {"date": "2021-07-27", "close": 70.77, "volume": 2817634.0}, {"date": "2021-07-28", "close": 70.29, "volume": 3952556.0}, {"date": "2021-07-29", "close": 71.6, "volume": 3378019.0}, {"date": "2021-07-30", "close": 71.42, "volume": 3910873.0}, {"date": "2021-08-02", "close": 70.7, "volume": 2436936.0}, {"date": "2021-08-03", "close": 72.29, "volume": 3574231.0}, {"date": "2021-08-04", "close": 71.36, "volume": 3964381.0}, {"date": "2021-08-05", "close": 71.89, "volume": 3350616.0}, {"date": "2021-08-06", "close": 72.07, "volume": 1952963.0}, {"date": "2021-08-09", "close": 71.73, "volume": 2754924.0}, {"date": "2021-08-10", "close": 72.34, "volume": 2074578.0}, {"date": "2021-08-11", "close": 72.99, "volume": 2135178.0}, {"date": "2021-08-12", "close": 73.0, "volume": 1704573.0}, {"date": "2021-08-13", "close": 72.82, "volume": 1734445.0}, {"date": "2021-08-16", "close": 73.51, "volume": 2134178.0}, {"date": "2021-08-17", "close": 73.0, "volume": 2454446.0}, {"date": "2021-08-18", "close": 72.44, "volume": 2645675.0}, {"date": "2021-08-19", "close": 73.03, "volume": 3795559.0}, {"date": "2021-08-20", "close": 73.4, "volume": 2371961.0}, {"date": "2021-08-23", "close": 74.17, "volume": 3129761.0}, {"date": "2021-08-24", "close": 74.62, "volume": 1874356.0}, {"date": "2021-08-25", "close": 75.13, "volume": 2004921.0}, {"date": "2021-08-26", "close": 74.77, "volume": 1916247.0}, {"date": "2021-08-27", "close": 74.73, "volume": 2778979.0}, {"date": "2021-08-30", "close": 74.97, "volume": 4681031.0}, {"date": "2021-08-31", "close": 74.8, "volume": 4563347.0}, {"date": "2021-09-01", "close": 74.32, "volume": 2925790.0}, {"date": "2021-09-02", "close": 75.11, "volume": 2813997.0}, {"date": "2021-09-03", "close": 75.02, "volume": 3329317.0}, {"date": "2021-09-07", "close": 73.35, "volume": 4077745.0}, {"date": "2021-09-08", "close": 74.7, "volume": 7783139.0}, {"date": "2021-09-09", "close": 75.63, "volume": 5018455.0}, {"date": "2021-09-10", "close": 75.07, "volume": 4193447.0}, {"date": "2021-09-13", "close": 74.74, "volume": 3851376.0}, {"date": "2021-09-14", "close": 74.37, "volume": 3666420.0}, {"date": "2021-09-15", "close": 75.77, "volume": 3507391.0}, {"date": "2021-09-16", "close": 75.31, "volume": 3559239.0}, {"date": "2021-09-17", "close": 74.59, "volume": 6721003.0}, {"date": "2021-09-20", "close": 72.73, "volume": 5632737.0}, {"date": "2021-09-21", "close": 72.25, "volume": 4125828.0}, {"date": "2021-09-22", "close": 72.82, "volume": 4666290.0}, {"date": "2021-09-23", "close": 74.08, "volume": 4888619.0}, {"date": "2021-09-24", "close": 73.57, "volume": 3372586.0}, {"date": "2021-09-27", "close": 71.92, "volume": 4940053.0}, {"date": "2021-09-28", "close": 70.44, "volume": 9213346.0}, {"date": "2021-09-29", "close": 70.49, "volume": 4293665.0}, {"date": "2021-09-30", "close": 68.08, "volume": 6255482.0}, {"date": "2021-10-01", "close": 69.02, "volume": 4209589.0}, {"date": "2021-10-04", "close": 68.59, "volume": 3834135.0}, {"date": "2021-10-05", "close": 69.27, "volume": 2671576.0}, {"date": "2021-10-06", "close": 69.48, "volume": 3360875.0}, {"date": "2021-10-07", "close": 70.29, "volume": 2681060.0}, {"date": "2021-10-08", "close": 69.01, "volume": 2717973.0}, {"date": "2021-10-11", "close": 68.79, "volume": 2283633.0}, {"date": "2021-10-12", "close": 68.16, "volume": 3479823.0}, {"date": "2021-10-13", "close": 68.95, "volume": 3880129.0}, {"date": "2021-10-14", "close": 71.25, "volume": 3038603.0}, {"date": "2021-10-15", "close": 71.3, "volume": 3299330.0}, {"date": "2021-10-18", "close": 72.1, "volume": 2996516.0}, {"date": "2021-10-19", "close": 72.48, "volume": 3337805.0}, {"date": "2021-10-20", "close": 73.12, "volume": 2327752.0}, {"date": "2021-10-21", "close": 73.93, "volume": 2084028.0}, {"date": "2021-10-22", "close": 73.87, "volume": 2635159.0}, {"date": "2021-10-25", "close": 73.95, "volume": 3452574.0}, {"date": "2021-10-26", "close": 73.07, "volume": 2313090.0}, {"date": "2021-10-27", "close": 71.73, "volume": 3366040.0}, {"date": "2021-10-28", "close": 73.43, "volume": 3898808.0}, {"date": "2021-10-29", "close": 73.37, "volume": 3216032.0}, {"date": "2021-11-01", "close": 73.58, "volume": 3430956.0}, {"date": "2021-11-02", "close": 74.23, "volume": 3597608.0}, {"date": "2021-11-03", "close": 72.46, "volume": 3336184.0}, {"date": "2021-11-04", "close": 73.8, "volume": 3280066.0}, {"date": "2021-11-05", "close": 74.63, "volume": 4185520.0}, {"date": "2021-11-08", "close": 74.47, "volume": 3055007.0}, {"date": "2021-11-09", "close": 76.41, "volume": 3781110.0}, {"date": "2021-11-10", "close": 76.15, "volume": 2487056.0}, {"date": "2021-11-11", "close": 76.18, "volume": 1689061.0}, {"date": "2021-11-12", "close": 78.2, "volume": 2629536.0}, {"date": "2021-11-15", "close": 78.33, "volume": 4272656.0}, {"date": "2021-11-16", "close": 79.69, "volume": 3468293.0}, {"date": "2021-11-17", "close": 79.59, "volume": 3713297.0}, {"date": "2021-11-18", "close": 80.34, "volume": 3970157.0}, {"date": "2021-11-19", "close": 80.85, "volume": 3192645.0}, {"date": "2021-11-22", "close": 79.65, "volume": 4999671.0}, {"date": "2021-11-23", "close": 79.2, "volume": 2889904.0}, {"date": "2021-11-24", "close": 78.89, "volume": 2158322.0}, {"date": "2021-11-26", "close": 77.42, "volume": 1885159.0}, {"date": "2021-11-29", "close": 78.36, "volume": 2855710.0}, {"date": "2021-11-30", "close": 74.76, "volume": 7478666.0}, {"date": "2021-12-01", "close": 74.97, "volume": 3693823.0}, {"date": "2021-12-02", "close": 76.66, "volume": 3390901.0}, {"date": "2021-12-03", "close": 77.95, "volume": 4115509.0}, {"date": "2021-12-06", "close": 78.19, "volume": 3186548.0}, {"date": "2021-12-07", "close": 79.15, "volume": 2483279.0}, {"date": "2021-12-08", "close": 79.54, "volume": 2506570.0}, {"date": "2021-12-09", "close": 78.98, "volume": 2389459.0}, {"date": "2021-12-10", "close": 79.32, "volume": 2350369.0}, {"date": "2021-12-13", "close": 78.9, "volume": 2781724.0}, {"date": "2021-12-14", "close": 77.78, "volume": 2807409.0}, {"date": "2021-12-15", "close": 78.64, "volume": 3444659.0}, {"date": "2021-12-16", "close": 79.1, "volume": 2731414.0}, {"date": "2021-12-17", "close": 77.05, "volume": 6034895.0}, {"date": "2021-12-20", "close": 75.94, "volume": 3261720.0}, {"date": "2021-12-21", "close": 77.17, "volume": 2332999.0}, {"date": "2021-12-22", "close": 77.67, "volume": 3738538.0}, {"date": "2021-12-23", "close": 78.11, "volume": 1772350.0}, {"date": "2021-12-27", "close": 79.74, "volume": 1406263.0}, {"date": "2021-12-28", "close": 80.39, "volume": 1778064.0}, {"date": "2021-12-29", "close": 80.99, "volume": 2728807.0}, {"date": "2021-12-30", "close": 81.0, "volume": 1558732.0}, {"date": "2021-12-31", "close": 81.31, "volume": 2005687.0}, {"date": "2022-01-03", "close": 79.35, "volume": 3598881.0}, {"date": "2022-01-04", "close": 80.34, "volume": 2941606.0}, {"date": "2022-01-05", "close": 79.03, "volume": 2944101.0}, {"date": "2022-01-06", "close": 80.38, "volume": 2925206.0}, {"date": "2022-01-07", "close": 79.27, "volume": 2759881.0}, {"date": "2022-01-10", "close": 78.41, "volume": 2832411.0}, {"date": "2022-01-11", "close": 79.56, "volume": 2518680.0}, {"date": "2022-01-12", "close": 80.03, "volume": 2467950.0}, {"date": "2022-01-13", "close": 78.43, "volume": 2653348.0}, {"date": "2022-01-14", "close": 76.56, "volume": 3376416.0}, {"date": "2022-01-18", "close": 74.74, "volume": 4331562.0}, {"date": "2022-01-19", "close": 73.71, "volume": 3209318.0}, {"date": "2022-01-20", "close": 72.7, "volume": 3914832.0}, {"date": "2022-01-21", "close": 72.72, "volume": 4563836.0}, {"date": "2022-01-24", "close": 73.79, "volume": 5566585.0}, {"date": "2022-01-25", "close": 72.99, "volume": 5432795.0}, {"date": "2022-01-26", "close": 72.5, "volume": 5387377.0}, {"date": "2022-01-27", "close": 71.55, "volume": 4010392.0}, {"date": "2022-01-28", "close": 72.16, "volume": 3851773.0}, {"date": "2022-01-31", "close": 72.67, "volume": 4917510.0}, {"date": "2022-02-01", "close": 72.31, "volume": 5607840.0}, {"date": "2022-02-02", "close": 72.32, "volume": 6147829.0}, {"date": "2022-02-03", "close": 68.88, "volume": 6618470.0}, {"date": "2022-02-04", "close": 67.47, "volume": 6969779.0}, {"date": "2022-02-07", "close": 66.68, "volume": 5065612.0}, {"date": "2022-02-08", "close": 67.46, "volume": 5279933.0}, {"date": "2022-02-09", "close": 69.39, "volume": 5720626.0}, {"date": "2022-02-10", "close": 68.34, "volume": 4501376.0}, {"date": "2022-02-11", "close": 66.45, "volume": 3389270.0}, {"date": "2022-02-14", "close": 66.5, "volume": 6010024.0}, {"date": "2022-02-15", "close": 67.7, "volume": 3947803.0}, {"date": "2022-02-16", "close": 67.49, "volume": 2673164.0}, {"date": "2022-02-17", "close": 65.82, "volume": 4139447.0}, {"date": "2022-02-18", "close": 65.37, "volume": 4152801.0}, {"date": "2022-02-22", "close": 65.22, "volume": 4147049.0}, {"date": "2022-02-23", "close": 63.83, "volume": 3499570.0}, {"date": "2022-02-24", "close": 63.81, "volume": 5678033.0}, {"date": "2022-02-25", "close": 65.43, "volume": 4969287.0}, {"date": "2022-02-28", "close": 64.96, "volume": 6055238.0}, {"date": "2022-03-01", "close": 62.58, "volume": 5001088.0}, {"date": "2022-03-02", "close": 64.53, "volume": 4179707.0}, {"date": "2022-03-03", "close": 64.64, "volume": 4200939.0}, {"date": "2022-03-04", "close": 62.92, "volume": 5740040.0}, {"date": "2022-03-07", "close": 60.31, "volume": 4825950.0}, {"date": "2022-03-08", "close": 60.17, "volume": 4011922.0}, {"date": "2022-03-09", "close": 62.81, "volume": 3317588.0}, {"date": "2022-03-10", "close": 61.46, "volume": 3137545.0}, {"date": "2022-03-11", "close": 60.48, "volume": 4916502.0}, {"date": "2022-03-14", "close": 60.57, "volume": 4693029.0}, {"date": "2022-03-15", "close": 61.49, "volume": 5501879.0}, {"date": "2022-03-16", "close": 64.62, "volume": 5607001.0}, {"date": "2022-03-17", "close": 64.87, "volume": 4449089.0}, {"date": "2022-03-18", "close": 65.61, "volume": 5929162.0}, {"date": "2022-03-21", "close": 65.89, "volume": 4040735.0}, {"date": "2022-03-22", "close": 65.64, "volume": 5332498.0}, {"date": "2022-03-23", "close": 64.76, "volume": 5473807.0}, {"date": "2022-03-24", "close": 65.58, "volume": 4073548.0}, {"date": "2022-03-25", "close": 66.24, "volume": 2858038.0}, {"date": "2022-03-28", "close": 65.99, "volume": 2790315.0}, {"date": "2022-03-29", "close": 67.12, "volume": 4461913.0}, {"date": "2022-03-30", "close": 67.0, "volume": 3160033.0}, {"date": "2022-03-31", "close": 65.57, "volume": 4848945.0}, {"date": "2022-04-01", "close": 66.49, "volume": 2879475.0}, {"date": "2022-04-04", "close": 66.64, "volume": 3913824.0}, {"date": "2022-04-05", "close": 66.2, "volume": 4142170.0}, {"date": "2022-04-06", "close": 65.86, "volume": 4638897.0}, {"date": "2022-04-07", "close": 65.51, "volume": 3987717.0}, {"date": "2022-04-08", "close": 64.5, "volume": 3321552.0}, {"date": "2022-04-11", "close": 63.34, "volume": 4421864.0}, {"date": "2022-04-12", "close": 62.15, "volume": 5153305.0}, {"date": "2022-04-13", "close": 62.67, "volume": 2692250.0}, {"date": "2022-04-14", "close": 61.53, "volume": 3877099.0}, {"date": "2022-04-18", "close": 61.86, "volume": 2442298.0}, {"date": "2022-04-19", "close": 63.53, "volume": 2966289.0}, {"date": "2022-04-20", "close": 65.1, "volume": 3111672.0}, {"date": "2022-04-21", "close": 65.14, "volume": 3711326.0}, {"date": "2022-04-22", "close": 62.93, "volume": 3774356.0}, {"date": "2022-04-25", "close": 62.71, "volume": 3971065.0}, {"date": "2022-04-26", "close": 60.38, "volume": 3334198.0}, {"date": "2022-04-27", "close": 60.84, "volume": 7091330.0}, {"date": "2022-04-28", "close": 61.5, "volume": 5113430.0}, {"date": "2022-04-29", "close": 59.87, "volume": 6824140.0}, {"date": "2022-05-02", "close": 61.55, "volume": 6106057.0}, {"date": "2022-05-03", "close": 61.91, "volume": 4808259.0}, {"date": "2022-05-04", "close": 56.52, "volume": 17195300.0}, {"date": "2022-05-05", "close": 54.18, "volume": 9968713.0}, {"date": "2022-05-06", "close": 53.26, "volume": 7430118.0}, {"date": "2022-05-09", "close": 51.77, "volume": 6496298.0}, {"date": "2022-05-10", "close": 51.2, "volume": 6075597.0}, {"date": "2022-05-11", "close": 51.03, "volume": 8965478.0}, {"date": "2022-05-12", "close": 51.01, "volume": 5754279.0}, {"date": "2022-05-13", "close": 52.21, "volume": 3768841.0}, {"date": "2022-05-16", "close": 51.81, "volume": 4005824.0}, {"date": "2022-05-17", "close": 52.37, "volume": 3967041.0}, {"date": "2022-05-18", "close": 51.42, "volume": 5227382.0}, {"date": "2022-05-19", "close": 51.89, "volume": 5806704.0}, {"date": "2022-05-20", "close": 51.11, "volume": 4162760.0}, {"date": "2022-05-23", "close": 51.73, "volume": 3806159.0}, {"date": "2022-05-24", "close": 50.95, "volume": 3833180.0}, {"date": "2022-05-25", "close": 51.77, "volume": 4190830.0}, {"date": "2022-05-26", "close": 53.6, "volume": 6077687.0}, {"date": "2022-05-27", "close": 54.71, "volume": 4396452.0}, {"date": "2022-05-31", "close": 54.51, "volume": 7405171.0}, {"date": "2022-06-01", "close": 54.0, "volume": 3031277.0}, {"date": "2022-06-02", "close": 55.57, "volume": 2950536.0}, {"date": "2022-06-03", "close": 54.41, "volume": 3173579.0}, {"date": "2022-06-06", "close": 55.0, "volume": 4560038.0}, {"date": "2022-06-07", "close": 55.45, "volume": 2277854.0}, {"date": "2022-06-08", "close": 54.85, "volume": 2539941.0}, {"date": "2022-06-09", "close": 53.72, "volume": 2252035.0}, {"date": "2022-06-10", "close": 51.92, "volume": 3485972.0}, {"date": "2022-06-13", "close": 50.23, "volume": 3968789.0}, {"date": "2022-06-14", "close": 49.6, "volume": 4843288.0}, {"date": "2022-06-15", "close": 49.86, "volume": 3772997.0}, {"date": "2022-06-16", "close": 47.37, "volume": 4673678.0}, {"date": "2022-06-17", "close": 47.23, "volume": 9204263.0}, {"date": "2022-06-21", "close": 47.4, "volume": 5033679.0}, {"date": "2022-06-22", "close": 47.44, "volume": 5564415.0}, {"date": "2022-06-23", "close": 47.41, "volume": 5018656.0}, {"date": "2022-06-24", "close": 48.95, "volume": 3985577.0}, {"date": "2022-06-27", "close": 48.65, "volume": 2857365.0}, {"date": "2022-06-28", "close": 48.44, "volume": 3425634.0}, {"date": "2022-06-29", "close": 48.68, "volume": 5796427.0}, {"date": "2022-06-30", "close": 47.88, "volume": 8834736.0}, {"date": "2022-07-01", "close": 48.48, "volume": 7547990.0}, {"date": "2022-07-05", "close": 48.14, "volume": 4751592.0}, {"date": "2022-07-06", "close": 47.82, "volume": 3818641.0}, {"date": "2022-07-07", "close": 47.43, "volume": 7085848.0}, {"date": "2022-07-08", "close": 47.27, "volume": 5143366.0}, {"date": "2022-07-11", "close": 47.09, "volume": 4478378.0}, {"date": "2022-07-12", "close": 47.04, "volume": 3813035.0}, {"date": "2022-07-13", "close": 47.28, "volume": 5210299.0}, {"date": "2022-07-14", "close": 46.3, "volume": 4786855.0}, {"date": "2022-07-15", "close": 46.91, "volume": 4219422.0}, {"date": "2022-07-18", "close": 46.69, "volume": 2975853.0}, {"date": "2022-07-19", "close": 48.66, "volume": 3805446.0}, {"date": "2022-07-20", "close": 49.17, "volume": 4084388.0}, {"date": "2022-07-21", "close": 50.76, "volume": 4130680.0}, {"date": "2022-07-22", "close": 50.78, "volume": 3777820.0}, {"date": "2022-07-25", "close": 50.62, "volume": 1858758.0}, {"date": "2022-07-26", "close": 50.38, "volume": 2497785.0}, {"date": "2022-07-27", "close": 51.71, "volume": 3238187.0}, {"date": "2022-07-28", "close": 52.8, "volume": 2586948.0}, {"date": "2022-07-29", "close": 53.91, "volume": 3065731.0}, {"date": "2022-08-01", "close": 54.12, "volume": 3537923.0}, {"date": "2022-08-02", "close": 53.76, "volume": 4217411.0}, {"date": "2022-08-03", "close": 54.28, "volume": 5422924.0}, {"date": "2022-08-04", "close": 54.63, "volume": 5431763.0}, {"date": "2022-08-05", "close": 55.1, "volume": 4328205.0}, {"date": "2022-08-08", "close": 55.05, "volume": 2759624.0}, {"date": "2022-08-09", "close": 54.11, "volume": 3410157.0}, {"date": "2022-08-10", "close": 55.45, "volume": 4074387.0}, {"date": "2022-08-11", "close": 56.36, "volume": 3471837.0}, {"date": "2022-08-12", "close": 58.05, "volume": 4084886.0}, {"date": "2022-08-15", "close": 58.79, "volume": 3638310.0}, {"date": "2022-08-16", "close": 59.0, "volume": 2773921.0}, {"date": "2022-08-17", "close": 58.53, "volume": 2138454.0}, {"date": "2022-08-18", "close": 58.93, "volume": 2291928.0}, {"date": "2022-08-19", "close": 57.26, "volume": 2278748.0}, {"date": "2022-08-22", "close": 55.4, "volume": 3384321.0}, {"date": "2022-08-23", "close": 55.22, "volume": 4156895.0}, {"date": "2022-08-24", "close": 55.47, "volume": 2107915.0}, {"date": "2022-08-25", "close": 57.02, "volume": 2722883.0}, {"date": "2022-08-26", "close": 54.61, "volume": 3219822.0}, {"date": "2022-08-29", "close": 54.43, "volume": 2449028.0}, {"date": "2022-08-30", "close": 54.49, "volume": 4600980.0}, {"date": "2022-08-31", "close": 54.14, "volume": 8143336.0}, {"date": "2022-09-01", "close": 55.65, "volume": 5244406.0}, {"date": "2022-09-02", "close": 54.89, "volume": 3499971.0}, {"date": "2022-09-06", "close": 54.99, "volume": 3511605.0}, {"date": "2022-09-07", "close": 56.96, "volume": 4073501.0}, {"date": "2022-09-08", "close": 57.46, "volume": 3422471.0}, {"date": "2022-09-09", "close": 58.15, "volume": 4790916.0}, {"date": "2022-09-12", "close": 58.86, "volume": 5379997.0}, {"date": "2022-09-13", "close": 56.44, "volume": 3593029.0}, {"date": "2022-09-14", "close": 56.29, "volume": 3725580.0}, {"date": "2022-09-15", "close": 55.89, "volume": 3218875.0}, {"date": "2022-09-16", "close": 53.61, "volume": 8204147.0}, {"date": "2022-09-19", "close": 54.31, "volume": 4420291.0}, {"date": "2022-09-20", "close": 53.09, "volume": 2413522.0}, {"date": "2022-09-21", "close": 52.55, "volume": 3514291.0}, {"date": "2022-09-22", "close": 51.24, "volume": 3388350.0}, {"date": "2022-09-23", "close": 50.67, "volume": 2816370.0}, {"date": "2022-09-26", "close": 49.68, "volume": 2816499.0}, {"date": "2022-09-27", "close": 49.29, "volume": 3400554.0}, {"date": "2022-09-28", "close": 51.28, "volume": 3751056.0}, {"date": "2022-09-29", "close": 49.47, "volume": 2553389.0}, {"date": "2022-09-30", "close": 49.22, "volume": 4424925.0}, {"date": "2022-10-03", "close": 51.51, "volume": 4050561.0}, {"date": "2022-10-04", "close": 53.55, "volume": 3503281.0}, {"date": "2022-10-05", "close": 53.34, "volume": 2857269.0}, {"date": "2022-10-06", "close": 52.45, "volume": 2856645.0}, {"date": "2022-10-07", "close": 50.44, "volume": 3431267.0}, {"date": "2022-10-10", "close": 50.67, "volume": 4104512.0}, {"date": "2022-10-11", "close": 51.05, "volume": 4485621.0}, {"date": "2022-10-12", "close": 51.03, "volume": 3823253.0}, {"date": "2022-10-13", "close": 52.44, "volume": 3905680.0}, {"date": "2022-10-14", "close": 50.84, "volume": 3629617.0}, {"date": "2022-10-17", "close": 52.45, "volume": 3757738.0}, {"date": "2022-10-18", "close": 53.22, "volume": 3326000.0}, {"date": "2022-10-19", "close": 52.41, "volume": 2580205.0}, {"date": "2022-10-20", "close": 51.29, "volume": 3149011.0}, {"date": "2022-10-21", "close": 53.04, "volume": 4820929.0}, {"date": "2022-10-24", "close": 54.95, "volume": 5535083.0}, {"date": "2022-10-25", "close": 57.18, "volume": 6867637.0}, {"date": "2022-10-26", "close": 56.92, "volume": 4724995.0}, {"date": "2022-10-27", "close": 57.68, "volume": 4838122.0}, {"date": "2022-10-28", "close": 58.7, "volume": 3355402.0}, {"date": "2022-10-31", "close": 57.84, "volume": 5097787.0}, {"date": "2022-11-01", "close": 58.0, "volume": 3606767.0}, {"date": "2022-11-02", "close": 57.11, "volume": 7185692.0}, {"date": "2022-11-03", "close": 60.39, "volume": 7940229.0}, {"date": "2022-11-04", "close": 63.81, "volume": 6783193.0}, {"date": "2022-11-07", "close": 64.13, "volume": 5160624.0}, {"date": "2022-11-08", "close": 64.88, "volume": 5341620.0}, {"date": "2022-11-09", "close": 63.85, "volume": 3356539.0}, {"date": "2022-11-10", "close": 66.66, "volume": 4164746.0}, {"date": "2022-11-11", "close": 66.39, "volume": 4611338.0}, {"date": "2022-11-14", "close": 65.58, "volume": 4858804.0}, {"date": "2022-11-15", "close": 66.4, "volume": 5120228.0}, {"date": "2022-11-16", "close": 65.82, "volume": 4981047.0}, {"date": "2022-11-17", "close": 65.77, "volume": 3091817.0}, {"date": "2022-11-18", "close": 66.98, "volume": 3739230.0}, {"date": "2022-11-21", "close": 66.65, "volume": 2834244.0}, {"date": "2022-11-22", "close": 67.58, "volume": 3552751.0}, {"date": "2022-11-23", "close": 66.95, "volume": 2447715.0}, {"date": "2022-11-25", "close": 66.85, "volume": 1430975.0}, {"date": "2022-11-28", "close": 65.84, "volume": 3240295.0}, {"date": "2022-11-29", "close": 65.4, "volume": 2644841.0}, {"date": "2022-11-30", "close": 66.44, "volume": 7976148.0}, {"date": "2022-12-01", "close": 66.9, "volume": 3694968.0}, {"date": "2022-12-02", "close": 68.12, "volume": 3895186.0}, {"date": "2022-12-05", "close": 67.21, "volume": 3201076.0}, {"date": "2022-12-06", "close": 66.1, "volume": 2459247.0}, {"date": "2022-12-07", "close": 66.39, "volume": 2842615.0}, {"date": "2022-12-08", "close": 66.77, "volume": 2027846.0}, {"date": "2022-12-09", "close": 65.77, "volume": 3316102.0}, {"date": "2022-12-12", "close": 65.64, "volume": 3463928.0}, {"date": "2022-12-13", "close": 66.58, "volume": 5130450.0}, {"date": "2022-12-14", "close": 66.55, "volume": 4725273.0}, {"date": "2022-12-15", "close": 64.82, "volume": 3396264.0}, {"date": "2022-12-16", "close": 63.35, "volume": 7851049.0}, {"date": "2022-12-19", "close": 63.46, "volume": 3681188.0}, {"date": "2022-12-20", "close": 63.25, "volume": 3896728.0}, {"date": "2022-12-21", "close": 64.62, "volume": 3262475.0}, {"date": "2022-12-22", "close": 64.13, "volume": 3798827.0}, {"date": "2022-12-23", "close": 64.1, "volume": 1568394.0}, {"date": "2022-12-27", "close": 64.3, "volume": 1162938.0}, {"date": "2022-12-28", "close": 63.22, "volume": 1275648.0}, {"date": "2022-12-29", "close": 64.46, "volume": 1625589.0}, {"date": "2022-12-30", "close": 64.0, "volume": 1594321.0}, {"date": "2023-01-03", "close": 64.74, "volume": 2095107.0}, {"date": "2023-01-04", "close": 65.8, "volume": 2469516.0}, {"date": "2023-01-05", "close": 65.03, "volume": 2539089.0}, {"date": "2023-01-06", "close": 67.15, "volume": 2246906.0}, {"date": "2023-01-09", "close": 66.78, "volume": 3698011.0}, {"date": "2023-01-10", "close": 67.31, "volume": 2089122.0}, {"date": "2023-01-11", "close": 67.59, "volume": 3079952.0}, {"date": "2023-01-12", "close": 68.38, "volume": 3177822.0}, {"date": "2023-01-13", "close": 68.83, "volume": 2388826.0}, {"date": "2023-01-17", "close": 67.77, "volume": 4216926.0}, {"date": "2023-01-18", "close": 66.16, "volume": 4103228.0}, {"date": "2023-01-19", "close": 64.83, "volume": 3444734.0}, {"date": "2023-01-20", "close": 66.05, "volume": 2998896.0}, {"date": "2023-01-23", "close": 66.73, "volume": 3013412.0}, {"date": "2023-01-24", "close": 68.06, "volume": 2498408.0}, {"date": "2023-01-25", "close": 68.1, "volume": 2438037.0}, {"date": "2023-01-26", "close": 68.82, "volume": 3046852.0}, {"date": "2023-01-27", "close": 68.85, "volume": 2865422.0}, {"date": "2023-01-30", "close": 68.26, "volume": 2870355.0}, {"date": "2023-01-31", "close": 69.57, "volume": 4920105.0}, {"date": "2023-02-01", "close": 66.36, "volume": 8301896.0}, {"date": "2023-02-02", "close": 64.57, "volume": 6505940.0}, {"date": "2023-02-03", "close": 65.72, "volume": 4821687.0}, {"date": "2023-02-06", "close": 65.82, "volume": 3836860.0}, {"date": "2023-02-07", "close": 64.52, "volume": 3587941.0}, {"date": "2023-02-08", "close": 65.06, "volume": 3452144.0}, {"date": "2023-02-09", "close": 64.69, "volume": 2645697.0}, {"date": "2023-02-10", "close": 64.59, "volume": 2234083.0}, {"date": "2023-02-13", "close": 65.7, "volume": 1984884.0}, {"date": "2023-02-14", "close": 65.19, "volume": 1788120.0}, {"date": "2023-02-15", "close": 65.2, "volume": 3431432.0}, {"date": "2023-02-16", "close": 64.45, "volume": 2375847.0}, {"date": "2023-02-17", "close": 64.71, "volume": 2831457.0}, {"date": "2023-02-21", "close": 62.69, "volume": 3153418.0}, {"date": "2023-02-22", "close": 62.49, "volume": 3535065.0}, {"date": "2023-02-23", "close": 63.12, "volume": 4923822.0}, {"date": "2023-02-24", "close": 62.55, "volume": 2678686.0}, {"date": "2023-02-27", "close": 62.74, "volume": 3050243.0}, {"date": "2023-02-28", "close": 62.72, "volume": 6011768.0}, {"date": "2023-03-01", "close": 63.19, "volume": 4857366.0}, {"date": "2023-03-02", "close": 63.69, "volume": 5155535.0}, {"date": "2023-03-03", "close": 65.21, "volume": 3553389.0}, {"date": "2023-03-06", "close": 65.55, "volume": 3677276.0}, {"date": "2023-03-07", "close": 65.11, "volume": 5708223.0}, {"date": "2023-03-08", "close": 65.02, "volume": 2351509.0}, {"date": "2023-03-09", "close": 63.3, "volume": 2230851.0}, {"date": "2023-03-10", "close": 61.46, "volume": 4253248.0}, {"date": "2023-03-13", "close": 60.53, "volume": 3096396.0}, {"date": "2023-03-14", "close": 62.57, "volume": 4858941.0}, {"date": "2023-03-15", "close": 58.99, "volume": 4746550.0}, {"date": "2023-03-16", "close": 59.45, "volume": 4957442.0}, {"date": "2023-03-17", "close": 57.3, "volume": 7202619.0}, {"date": "2023-03-20", "close": 58.54, "volume": 3255965.0}, {"date": "2023-03-21", "close": 59.67, "volume": 4132958.0}, {"date": "2023-03-22", "close": 58.88, "volume": 2596256.0}, {"date": "2023-03-23", "close": 58.71, "volume": 3310097.0}, {"date": "2023-03-24", "close": 58.23, "volume": 4130890.0}, {"date": "2023-03-27", "close": 58.56, "volume": 4487579.0}, {"date": "2023-03-28", "close": 58.91, "volume": 2586553.0}, {"date": "2023-03-29", "close": 59.56, "volume": 5953088.0}, {"date": "2023-03-30", "close": 59.44, "volume": 4145263.0}, {"date": "2023-03-31", "close": 60.22, "volume": 4017198.0}, {"date": "2023-04-03", "close": 60.4, "volume": 2812212.0}, {"date": "2023-04-04", "close": 57.28, "volume": 4968367.0}, {"date": "2023-04-05", "close": 55.7, "volume": 9487333.0}, {"date": "2023-04-06", "close": 55.98, "volume": 7828886.0}, {"date": "2023-04-10", "close": 56.36, "volume": 3212665.0}, {"date": "2023-04-11", "close": 56.67, "volume": 3844475.0}, {"date": "2023-04-12", "close": 57.37, "volume": 3132210.0}, {"date": "2023-04-13", "close": 57.5, "volume": 4112753.0}, {"date": "2023-04-14", "close": 57.49, "volume": 2937919.0}, {"date": "2023-04-17", "close": 58.23, "volume": 2437878.0}, {"date": "2023-04-18", "close": 58.19, "volume": 2127037.0}, {"date": "2023-04-19", "close": 58.87, "volume": 3659759.0}, {"date": "2023-04-20", "close": 58.59, "volume": 2546469.0}, {"date": "2023-04-21", "close": 58.61, "volume": 3032421.0}, {"date": "2023-04-24", "close": 58.42, "volume": 3790880.0}, {"date": "2023-04-25", "close": 58.3, "volume": 2751477.0}, {"date": "2023-04-26", "close": 57.29, "volume": 3822440.0}, {"date": "2023-04-27", "close": 59.37, "volume": 3260928.0}, {"date": "2023-04-28", "close": 59.84, "volume": 2738022.0}, {"date": "2023-05-01", "close": 59.61, "volume": 3124109.0}, {"date": "2023-05-02", "close": 59.89, "volume": 3194849.0}, {"date": "2023-05-03", "close": 58.98, "volume": 3484653.0}, {"date": "2023-05-04", "close": 58.51, "volume": 3357708.0}, {"date": "2023-05-05", "close": 62.09, "volume": 6385715.0}, {"date": "2023-05-08", "close": 63.09, "volume": 6068629.0}, {"date": "2023-05-09", "close": 62.98, "volume": 4113993.0}, {"date": "2023-05-10", "close": 62.3, "volume": 3435792.0}, {"date": "2023-05-11", "close": 62.06, "volume": 2251798.0}, {"date": "2023-05-12", "close": 62.03, "volume": 3428077.0}, {"date": "2023-05-15", "close": 62.42, "volume": 4336380.0}, {"date": "2023-05-16", "close": 60.8, "volume": 3724338.0}, {"date": "2023-05-17", "close": 61.97, "volume": 4251865.0}, {"date": "2023-05-18", "close": 63.19, "volume": 4588566.0}, {"date": "2023-05-19", "close": 63.22, "volume": 5242048.0}, {"date": "2023-05-22", "close": 63.0, "volume": 5268259.0}, {"date": "2023-05-23", "close": 61.97, "volume": 3739019.0}, {"date": "2023-05-24", "close": 60.75, "volume": 4105894.0}, {"date": "2023-05-25", "close": 61.04, "volume": 5017810.0}, {"date": "2023-05-26", "close": 61.88, "volume": 3433492.0}, {"date": "2023-05-30", "close": 61.68, "volume": 2764181.0}, {"date": "2023-05-31", "close": 59.7, "volume": 8579201.0}, {"date": "2023-06-01", "close": 59.96, "volume": 6097879.0}, {"date": "2023-06-02", "close": 62.39, "volume": 3370126.0}, {"date": "2023-06-05", "close": 61.79, "volume": 3067271.0}, {"date": "2023-06-06", "close": 62.55, "volume": 3321177.0}, {"date": "2023-06-07", "close": 63.83, "volume": 4253458.0}, {"date": "2023-06-08", "close": 63.55, "volume": 2287937.0}, {"date": "2023-06-09", "close": 63.51, "volume": 2657501.0}, {"date": "2023-06-12", "close": 63.55, "volume": 2080222.0}, {"date": "2023-06-13", "close": 64.73, "volume": 2641014.0}, {"date": "2023-06-14", "close": 64.5, "volume": 2599401.0}, {"date": "2023-06-15", "close": 65.65, "volume": 3810685.0}, {"date": "2023-06-16", "close": 65.47, "volume": 3938371.0}, {"date": "2023-06-20", "close": 65.7, "volume": 2985160.0}, {"date": "2023-06-21", "close": 66.48, "volume": 3520043.0}, {"date": "2023-06-22", "close": 65.34, "volume": 3679512.0}, {"date": "2023-06-23", "close": 64.99, "volume": 5643524.0}, {"date": "2023-06-26", "close": 66.0, "volume": 3800745.0}, {"date": "2023-06-27", "close": 66.95, "volume": 3387955.0}, {"date": "2023-06-28", "close": 66.8, "volume": 3206215.0}, {"date": "2023-06-29", "close": 67.32, "volume": 3820494.0}, {"date": "2023-06-30", "close": 68.14, "volume": 4120214.0}, {"date": "2023-07-03", "close": 67.67, "volume": 2530698.0}, {"date": "2023-07-05", "close": 67.15, "volume": 3133209.0}, {"date": "2023-07-06", "close": 66.86, "volume": 2902496.0}, {"date": "2023-07-07", "close": 66.9, "volume": 3806465.0}, {"date": "2023-07-10", "close": 68.04, "volume": 3915207.0}, {"date": "2023-07-11", "close": 68.34, "volume": 3632619.0}, {"date": "2023-07-12", "close": 68.8, "volume": 5611155.0}, {"date": "2023-07-13", "close": 68.79, "volume": 3666308.0}, {"date": "2023-07-14", "close": 68.71, "volume": 2912399.0}, {"date": "2023-07-17", "close": 69.37, "volume": 2015321.0}, {"date": "2023-07-18", "close": 69.45, "volume": 2879792.0}, {"date": "2023-07-19", "close": 69.47, "volume": 3004554.0}, {"date": "2023-07-20", "close": 68.77, "volume": 3107222.0}, {"date": "2023-07-21", "close": 68.97, "volume": 3057814.0}, {"date": "2023-07-24", "close": 68.9, "volume": 2504913.0}, {"date": "2023-07-25", "close": 68.83, "volume": 2488930.0}, {"date": "2023-07-26", "close": 68.75, "volume": 3522037.0}, {"date": "2023-07-27", "close": 69.32, "volume": 4286128.0}, {"date": "2023-07-28", "close": 69.19, "volume": 3767320.0}, {"date": "2023-07-31", "close": 69.55, "volume": 3466297.0}, {"date": "2023-08-01", "close": 70.03, "volume": 3750553.0}, {"date": "2023-08-02", "close": 63.55, "volume": 10345970.0}, {"date": "2023-08-03", "close": 62.04, "volume": 6237178.0}, {"date": "2023-08-04", "close": 62.76, "volume": 7332144.0}, {"date": "2023-08-07", "close": 62.57, "volume": 3595822.0}, {"date": "2023-08-08", "close": 61.38, "volume": 5362197.0}, {"date": "2023-08-09", "close": 60.59, "volume": 3731548.0}, {"date": "2023-08-10", "close": 59.66, "volume": 5943929.0}, {"date": "2023-08-11", "close": 59.39, "volume": 3448230.0}, {"date": "2023-08-14", "close": 59.42, "volume": 3424201.0}, {"date": "2023-08-15", "close": 59.13, "volume": 3251954.0}, {"date": "2023-08-16", "close": 59.28, "volume": 4996446.0}, {"date": "2023-08-17", "close": 59.16, "volume": 4078828.0}, {"date": "2023-08-18", "close": 59.29, "volume": 3365553.0}, {"date": "2023-08-21", "close": 58.85, "volume": 3491229.0}, {"date": "2023-08-22", "close": 58.65, "volume": 5383594.0}, {"date": "2023-08-23", "close": 59.29, "volume": 3658041.0}, {"date": "2023-08-24", "close": 58.37, "volume": 2913937.0}, {"date": "2023-08-25", "close": 58.53, "volume": 2354783.0}, {"date": "2023-08-28", "close": 58.63, "volume": 2310996.0}, {"date": "2023-08-29", "close": 58.96, "volume": 3044875.0}, {"date": "2023-08-30", "close": 59.03, "volume": 3584241.0}, {"date": "2023-08-31", "close": 59.06, "volume": 5099135.0}, {"date": "2023-09-01", "close": 59.78, "volume": 2682801.0}, {"date": "2023-09-05", "close": 58.35, "volume": 3456567.0}, {"date": "2023-09-06", "close": 57.58, "volume": 5838318.0}, {"date": "2023-09-07", "close": 57.0, "volume": 5073663.0}, {"date": "2023-09-08", "close": 57.35, "volume": 6773840.0}, {"date": "2023-09-11", "close": 57.17, "volume": 4134770.0}, {"date": "2023-09-12", "close": 57.33, "volume": 2838964.0}, {"date": "2023-09-13", "close": 57.18, "volume": 5799611.0}, {"date": "2023-09-14", "close": 57.12, "volume": 5115984.0}, {"date": "2023-09-15", "close": 57.13, "volume": 5428356.0}, {"date": "2023-09-18", "close": 57.56, "volume": 2537470.0}, {"date": "2023-09-19", "close": 57.26, "volume": 4019409.0}, {"date": "2023-09-20", "close": 56.51, "volume": 3052847.0}, {"date": "2023-09-21", "close": 55.22, "volume": 3843558.0}, {"date": "2023-09-22", "close": 55.15, "volume": 2905327.0}, {"date": "2023-09-25", "close": 55.09, "volume": 3133130.0}, {"date": "2023-09-26", "close": 54.18, "volume": 3165120.0}, {"date": "2023-09-27", "close": 54.54, "volume": 5066934.0}, {"date": "2023-09-28", "close": 53.19, "volume": 8483639.0}, {"date": "2023-09-29", "close": 53.21, "volume": 4196569.0}, {"date": "2023-10-02", "close": 52.38, "volume": 3968688.0}, {"date": "2023-10-03", "close": 51.97, "volume": 3243061.0}, {"date": "2023-10-04", "close": 52.16, "volume": 3649972.0}, {"date": "2023-10-05", "close": 51.33, "volume": 5188850.0}, {"date": "2023-10-06", "close": 52.35, "volume": 4281745.0}, {"date": "2023-10-09", "close": 52.62, "volume": 2827044.0}, {"date": "2023-10-10", "close": 52.63, "volume": 4512852.0}, {"date": "2023-10-11", "close": 53.41, "volume": 3511152.0}, {"date": "2023-10-12", "close": 52.36, "volume": 2544038.0}, {"date": "2023-10-13", "close": 51.64, "volume": 3896473.0}, {"date": "2023-10-16", "close": 52.64, "volume": 4156978.0}, {"date": "2023-10-17", "close": 52.81, "volume": 2681603.0}, {"date": "2023-10-18", "close": 50.54, "volume": 3371725.0}, {"date": "2023-10-19", "close": 49.2, "volume": 5207553.0}, {"date": "2023-10-20", "close": 48.71, "volume": 6901983.0}, {"date": "2023-10-23", "close": 48.4, "volume": 6148717.0}, {"date": "2023-10-24", "close": 48.72, "volume": 7672457.0}, {"date": "2023-10-25", "close": 48.1, "volume": 5018800.0}, {"date": "2023-10-26", "close": 48.89, "volume": 4455603.0}, {"date": "2023-10-27", "close": 48.21, "volume": 3292220.0}, {"date": "2023-10-30", "close": 48.62, "volume": 3626959.0}, {"date": "2023-10-31", "close": 49.02, "volume": 4492387.0}, {"date": "2023-11-01", "close": 49.78, "volume": 7851707.0}, {"date": "2023-11-02", "close": 50.86, "volume": 5614014.0}, {"date": "2023-11-03", "close": 51.48, "volume": 6299466.0}, {"date": "2023-11-06", "close": 51.16, "volume": 6613799.0}, {"date": "2023-11-07", "close": 50.92, "volume": 4784033.0}, {"date": "2023-11-08", "close": 50.62, "volume": 4310967.0}, {"date": "2023-11-09", "close": 50.25, "volume": 4239388.0}, {"date": "2023-11-10", "close": 51.25, "volume": 2815289.0}, {"date": "2023-11-13", "close": 50.79, "volume": 3068214.0}, {"date": "2023-11-14", "close": 52.44, "volume": 5384348.0}, {"date": "2023-11-15", "close": 51.87, "volume": 5974070.0}, {"date": "2023-11-16", "close": 51.92, "volume": 5039858.0}, {"date": "2023-11-17", "close": 52.24, "volume": 4330547.0}, {"date": "2023-11-20", "close": 52.4, "volume": 4140420.0}, {"date": "2023-11-21", "close": 52.53, "volume": 3469709.0}, {"date": "2023-11-22", "close": 52.72, "volume": 2536475.0}, {"date": "2023-11-24", "close": 52.4, "volume": 1485362.0}, {"date": "2023-11-27", "close": 52.43, "volume": 3081075.0}, {"date": "2023-11-28", "close": 52.27, "volume": 3219869.0}, {"date": "2023-11-29", "close": 52.76, "volume": 3402167.0}, {"date": "2023-11-30", "close": 52.8, "volume": 8551906.0}, {"date": "2023-12-01", "close": 53.89, "volume": 4526087.0}, {"date": "2023-12-04", "close": 54.26, "volume": 4597609.0}, {"date": "2023-12-05", "close": 54.42, "volume": 4927990.0}, {"date": "2023-12-06", "close": 55.04, "volume": 6240517.0}, {"date": "2023-12-07", "close": 55.5, "volume": 5543407.0}, {"date": "2023-12-08", "close": 56.08, "volume": 7686080.0}, {"date": "2023-12-11", "close": 56.57, "volume": 7022686.0}, {"date": "2023-12-12", "close": 53.19, "volume": 18484490.0}, {"date": "2023-12-13", "close": 53.29, "volume": 13261870.0}, {"date": "2023-12-14", "close": 54.1, "volume": 14047200.0}, {"date": "2023-12-15", "close": 52.44, "volume": 12475550.0}, {"date": "2023-12-18", "close": 53.52, "volume": 9292944.0}, {"date": "2023-12-19", "close": 54.12, "volume": 9628053.0}, {"date": "2023-12-20", "close": 54.71, "volume": 8365004.0}, {"date": "2023-12-21", "close": 55.97, "volume": 5838803.0}, {"date": "2023-12-22", "close": 56.74, "volume": 4731969.0}, {"date": "2023-12-26", "close": 57.63, "volume": 4644261.0}, {"date": "2023-12-27", "close": 57.68, "volume": 4558244.0}, {"date": "2023-12-28", "close": 57.7, "volume": 3093656.0}, {"date": "2023-12-29", "close": 57.64, "volume": 3358070.0}, {"date": "2024-01-02", "close": 57.08, "volume": 6739769.0}, {"date": "2024-01-03", "close": 56.04, "volume": 4722590.0}, {"date": "2024-01-04", "close": 56.72, "volume": 5406173.0}, {"date": "2024-01-05", "close": 57.18, "volume": 4597131.0}, {"date": "2024-01-08", "close": 57.2, "volume": 4924804.0}, {"date": "2024-01-09", "close": 57.66, "volume": 4457185.0}, {"date": "2024-01-10", "close": 57.44, "volume": 5918818.0}, {"date": "2024-01-11", "close": 57.79, "volume": 4712515.0}, {"date": "2024-01-12", "close": 56.34, "volume": 5240241.0}, {"date": "2024-01-16", "close": 52.4, "volume": 12190900.0}, {"date": "2024-01-17", "close": 54.23, "volume": 8753738.0}, {"date": "2024-01-18", "close": 53.67, "volume": 5753102.0}, {"date": "2024-01-19", "close": 54.19, "volume": 4095326.0}, {"date": "2024-01-22", "close": 54.9, "volume": 4527672.0}, {"date": "2024-01-23", "close": 55.64, "volume": 5304623.0}, {"date": "2024-01-24", "close": 55.02, "volume": 5044908.0}, {"date": "2024-01-25", "close": 55.7, "volume": 6448874.0}, {"date": "2024-01-26", "close": 56.59, "volume": 10346160.0}, {"date": "2024-01-29", "close": 56.65, "volume": 9004275.0}, {"date": "2024-01-30", "close": 54.49, "volume": 10868650.0}, {"date": "2024-01-31", "close": 52.69, "volume": 11717570.0}, {"date": "2024-02-01", "close": 54.03, "volume": 5815274.0}, {"date": "2024-02-02", "close": 54.45, "volume": 5413084.0}, {"date": "2024-02-05", "close": 53.34, "volume": 5822568.0}, {"date": "2024-02-06", "close": 53.26, "volume": 8325107.0}, {"date": "2024-02-07", "close": 54.4, "volume": 4807826.0}, {"date": "2024-02-08", "close": 55.11, "volume": 5620770.0}, {"date": "2024-02-09", "close": 55.5, "volume": 4475926.0}, {"date": "2024-02-12", "close": 55.46, "volume": 3520247.0}, {"date": "2024-02-13", "close": 54.74, "volume": 7073033.0}, {"date": "2024-02-14", "close": 57.07, "volume": 9543602.0}, {"date": "2024-02-15", "close": 57.4, "volume": 6408859.0}, {"date": "2024-02-16", "close": 56.86, "volume": 4529341.0}, {"date": "2024-02-20", "close": 56.63, "volume": 5807622.0}, {"date": "2024-02-21", "close": 57.8, "volume": 4742413.0}, {"date": "2024-02-22", "close": 58.27, "volume": 5316017.0}, {"date": "2024-02-23", "close": 58.44, "volume": 5334848.0}, {"date": "2024-02-26", "close": 58.58, "volume": 3890972.0}, {"date": "2024-02-27", "close": 59.42, "volume": 4043523.0}, {"date": "2024-02-28", "close": 59.51, "volume": 3601473.0}, {"date": "2024-02-29", "close": 59.27, "volume": 6170818.0}, {"date": "2024-03-01", "close": 60.12, "volume": 3761759.0}, {"date": "2024-03-04", "close": 60.36, "volume": 5160052.0}, {"date": "2024-03-05", "close": 60.35, "volume": 10455640.0}, {"date": "2024-03-06", "close": 60.51, "volume": 4250969.0}, {"date": "2024-03-07", "close": 61.32, "volume": 4019547.0}, {"date": "2024-03-08", "close": 61.73, "volume": 4707466.0}, {"date": "2024-03-11", "close": 61.21, "volume": 4254101.0}, {"date": "2024-03-12", "close": 61.99, "volume": 4085357.0}, {"date": "2024-03-13", "close": 62.3, "volume": 4437657.0}, {"date": "2024-03-14", "close": 63.09, "volume": 9737572.0}, {"date": "2024-03-15", "close": 63.19, "volume": 10462620.0}, {"date": "2024-03-18", "close": 63.16, "volume": 5138283.0}, {"date": "2024-03-19", "close": 63.76, "volume": 3601710.0}, {"date": "2024-03-20", "close": 64.13, "volume": 3077814.0}, {"date": "2024-03-21", "close": 64.78, "volume": 4690624.0}, {"date": "2024-03-22", "close": 63.75, "volume": 3631884.0}, {"date": "2024-03-25", "close": 63.63, "volume": 5132960.0}, {"date": "2024-03-26", "close": 64.1, "volume": 6032843.0}, {"date": "2024-03-27", "close": 64.87, "volume": 4126073.0}, {"date": "2024-03-28", "close": 65.32, "volume": 9387861.0}, {"date": "2024-04-01", "close": 65.13, "volume": 4797060.0}, {"date": "2024-04-02", "close": 65.5, "volume": 5658496.0}, {"date": "2024-04-03", "close": 65.52, "volume": 4702699.0}, {"date": "2024-04-04", "close": 64.39, "volume": 5979349.0}, {"date": "2024-04-05", "close": 65.19, "volume": 3043053.0}, {"date": "2024-04-08", "close": 64.85, "volume": 3761578.0}, {"date": "2024-04-09", "close": 65.66, "volume": 3605156.0}, {"date": "2024-04-10", "close": 65.41, "volume": 4016201.0}, {"date": "2024-04-11", "close": 65.17, "volume": 3438347.0}, {"date": "2024-04-12", "close": 65.29, "volume": 4673201.0}, {"date": "2024-04-15", "close": 64.4, "volume": 3384450.0}, {"date": "2024-04-16", "close": 64.23, "volume": 3655062.0}, {"date": "2024-04-17", "close": 63.69, "volume": 3920429.0}, {"date": "2024-04-18", "close": 63.77, "volume": 3263181.0}, {"date": "2024-04-19", "close": 63.66, "volume": 5220302.0}, {"date": "2024-04-22", "close": 64.64, "volume": 3195649.0}, {"date": "2024-04-23", "close": 65.17, "volume": 2654684.0}, {"date": "2024-04-24", "close": 64.61, "volume": 7309742.0}, {"date": "2024-04-25", "close": 64.45, "volume": 5145292.0}, {"date": "2024-04-26", "close": 65.11, "volume": 6408009.0}, {"date": "2024-04-29", "close": 65.31, "volume": 5015570.0}, {"date": "2024-04-30", "close": 65.07, "volume": 5314781.0}, {"date": "2024-05-01", "close": 60.47, "volume": 14984810.0}, {"date": "2024-05-02", "close": 60.75, "volume": 7559399.0}, {"date": "2024-05-03", "close": 62.38, "volume": 7096178.0}, {"date": "2024-05-06", "close": 63.38, "volume": 7291958.0}, {"date": "2024-05-07", "close": 64.46, "volume": 5413433.0}, {"date": "2024-05-08", "close": 65.24, "volume": 4819675.0}, {"date": "2024-05-09", "close": 65.74, "volume": 4620399.0}, {"date": "2024-05-10", "close": 65.59, "volume": 3957414.0}, {"date": "2024-05-13", "close": 66.06, "volume": 5026260.0}, {"date": "2024-05-14", "close": 66.88, "volume": 3895035.0}, {"date": "2024-05-15", "close": 68.18, "volume": 5961255.0}, {"date": "2024-05-16", "close": 68.27, "volume": 5774359.0}, {"date": "2024-05-17", "close": 69.02, "volume": 5002949.0}, {"date": "2024-05-20", "close": 70.62, "volume": 13185790.0}, {"date": "2024-05-21", "close": 72.86, "volume": 11636230.0}, {"date": "2024-05-22", "close": 73.19, "volume": 7180978.0}, {"date": "2024-05-23", "close": 73.26, "volume": 6172389.0}, {"date": "2024-05-24", "close": 73.9, "volume": 4473217.0}, {"date": "2024-05-28", "close": 72.68, "volume": 5684539.0}, {"date": "2024-05-29", "close": 71.1, "volume": 6001757.0}, {"date": "2024-05-30", "close": 71.56, "volume": 3705512.0}, {"date": "2024-05-31", "close": 71.91, "volume": 6091049.0}, {"date": "2024-06-03", "close": 71.66, "volume": 4976601.0}, {"date": "2024-06-04", "close": 71.08, "volume": 3815399.0}, {"date": "2024-06-05", "close": 71.95, "volume": 2577315.0}, {"date": "2024-06-06", "close": 69.58, "volume": 4226746.0}, {"date": "2024-06-07", "close": 69.95, "volume": 3976893.0}, {"date": "2024-06-10", "close": 70.79, "volume": 2989941.0}, {"date": "2024-06-11", "close": 70.55, "volume": 2173726.0}, {"date": "2024-06-12", "close": 71.17, "volume": 5608293.0}, {"date": "2024-06-13", "close": 70.62, "volume": 3969202.0}, {"date": "2024-06-14", "close": 69.43, "volume": 4533528.0}, {"date": "2024-06-17", "close": 69.31, "volume": 3502704.0}, {"date": "2024-06-18", "close": 69.1, "volume": 4749352.0}, {"date": "2024-06-20", "close": 68.19, "volume": 4164840.0}, {"date": "2024-06-21", "close": 68.17, "volume": 7326886.0}, {"date": "2024-06-24", "close": 68.77, "volume": 4352900.0}, {"date": "2024-06-25", "close": 67.62, "volume": 3494642.0}, {"date": "2024-06-26", "close": 65.91, "volume": 5102290.0}, {"date": "2024-06-27", "close": 67.03, "volume": 5580412.0}, {"date": "2024-06-28", "close": 66.47, "volume": 5242277.0}, {"date": "2024-07-01", "close": 65.52, "volume": 4176876.0}, {"date": "2024-07-02", "close": 66.32, "volume": 3126467.0}, {"date": "2024-07-03", "close": 66.86, "volume": 1934278.0}, {"date": "2024-07-05", "close": 66.79, "volume": 3702911.0}, {"date": "2024-07-08", "close": 67.23, "volume": 3082576.0}, {"date": "2024-07-09", "close": 67.14, "volume": 3723622.0}, {"date": "2024-07-10", "close": 67.8, "volume": 3187332.0}, {"date": "2024-07-11", "close": 69.7, "volume": 3220223.0}, {"date": "2024-07-12", "close": 69.98, "volume": 2482501.0}, {"date": "2024-07-15", "close": 70.01, "volume": 2630184.0}, {"date": "2024-07-16", "close": 72.18, "volume": 2998049.0}, {"date": "2024-07-17", "close": 69.85, "volume": 2923112.0}, {"date": "2024-07-18", "close": 69.54, "volume": 6398866.0}, {"date": "2024-07-19", "close": 68.95, "volume": 2441695.0}, {"date": "2024-07-22", "close": 70.2, "volume": 2133280.0}, {"date": "2024-07-23", "close": 69.12, "volume": 7095244.0}, {"date": "2024-07-24", "close": 67.54, "volume": 8242551.0}, {"date": "2024-07-25", "close": 66.72, "volume": 5836188.0}, {"date": "2024-07-26", "close": 68.77, "volume": 4794459.0}, {"date": "2024-07-29", "close": 69.3, "volume": 6716382.0}, {"date": "2024-07-30", "close": 69.03, "volume": 4127147.0}, {"date": "2024-07-31", "close": 71.54, "volume": 13980070.0}, {"date": "2024-08-01", "close": 70.33, "volume": 6129145.0}, {"date": "2024-08-02", "close": 67.42, "volume": 10348380.0}, {"date": "2024-08-05", "close": 65.71, "volume": 6572636.0}, {"date": "2024-08-06", "close": 66.7, "volume": 3423604.0}, {"date": "2024-08-07", "close": 65.76, "volume": 4611503.0}, {"date": "2024-08-08", "close": 67.77, "volume": 6337461.0}, {"date": "2024-08-09", "close": 67.65, "volume": 2757181.0}, {"date": "2024-08-12", "close": 66.56, "volume": 6673710.0}, {"date": "2024-08-13", "close": 67.82, "volume": 3747442.0}, {"date": "2024-08-14", "close": 68.5, "volume": 4915332.0}, {"date": "2024-08-15", "close": 69.76, "volume": 4469368.0}, {"date": "2024-08-16", "close": 69.38, "volume": 3270770.0}, {"date": "2024-08-19", "close": 70.53, "volume": 2900405.0}, {"date": "2024-08-20", "close": 70.3, "volume": 1782621.0}, {"date": "2024-08-21", "close": 70.55, "volume": 5150601.0}, {"date": "2024-08-22", "close": 70.6, "volume": 3012819.0}, {"date": "2024-08-23", "close": 71.24, "volume": 6220347.0}, {"date": "2024-08-26", "close": 71.45, "volume": 4921185.0}, {"date": "2024-08-27", "close": 71.45, "volume": 3700396.0}, {"date": "2024-08-28", "close": 70.79, "volume": 4208478.0}, {"date": "2024-08-29", "close": 71.08, "volume": 5178216.0}, {"date": "2024-08-30", "close": 72.85, "volume": 2740162.0}, {"date": "2024-09-03", "close": 70.76, "volume": 2418059.0}, {"date": "2024-09-04", "close": 70.04, "volume": 3000708.0}, {"date": "2024-09-05", "close": 69.38, "volume": 3643082.0}, {"date": "2024-09-06", "close": 67.84, "volume": 4249129.0}, {"date": "2024-09-09", "close": 68.6, "volume": 4203243.0}, {"date": "2024-09-10", "close": 70.34, "volume": 4591585.0}, {"date": "2024-09-11", "close": 70.68, "volume": 4111006.0}, {"date": "2024-09-12", "close": 71.22, "volume": 4658667.0}, {"date": "2024-09-13", "close": 72.55, "volume": 4559214.0}, {"date": "2024-09-16", "close": 72.51, "volume": 2674692.0}, {"date": "2024-09-17", "close": 72.87, "volume": 3163047.0}, {"date": "2024-09-18", "close": 72.77, "volume": 3276725.0}, {"date": "2024-09-19", "close": 74.23, "volume": 4425897.0}, {"date": "2024-09-20", "close": 74.1, "volume": 7051335.0}, {"date": "2024-09-23", "close": 75.27, "volume": 7033598.0}, {"date": "2024-09-24", "close": 75.55, "volume": 5299623.0}, {"date": "2024-09-25", "close": 75.83, "volume": 5474047.0}, {"date": "2024-09-26", "close": 76.54, "volume": 3953509.0}, {"date": "2024-09-27", "close": 77.21, "volume": 3796465.0}, {"date": "2024-09-30", "close": 77.61, "volume": 5720007.0}, {"date": "2024-10-01", "close": 76.81, "volume": 3424878.0}, {"date": "2024-10-02", "close": 76.57, "volume": 2271030.0}, {"date": "2024-10-03", "close": 75.49, "volume": 2443913.0}, {"date": "2024-10-04", "close": 75.68, "volume": 2436050.0}, {"date": "2024-10-07", "close": 75.55, "volume": 2260786.0}, {"date": "2024-10-08", "close": 76.35, "volume": 3644536.0}, {"date": "2024-10-09", "close": 77.7, "volume": 3194834.0}, {"date": "2024-10-10", "close": 76.92, "volume": 2198274.0}, {"date": "2024-10-11", "close": 77.61, "volume": 2613789.0}, {"date": "2024-10-14", "close": 77.68, "volume": 1971744.0}, {"date": "2024-10-15", "close": 76.6, "volume": 3095473.0}, {"date": "2024-10-16", "close": 76.39, "volume": 2547099.0}, {"date": "2024-10-17", "close": 77.25, "volume": 2407777.0}, {"date": "2024-10-18", "close": 77.44, "volume": 2567387.0}, {"date": "2024-10-21", "close": 77.17, "volume": 2546758.0}, {"date": "2024-10-22", "close": 76.64, "volume": 2492073.0}, {"date": "2024-10-23", "close": 76.48, "volume": 3293338.0}, {"date": "2024-10-24", "close": 76.86, "volume": 4002436.0}, {"date": "2024-10-25", "close": 76.74, "volume": 3226968.0}, {"date": "2024-10-28", "close": 77.73, "volume": 7183698.0}, {"date": "2024-10-29", "close": 77.07, "volume": 3038856.0}, {"date": "2024-10-30", "close": 76.32, "volume": 3832718.0}, {"date": "2024-10-31", "close": 75.55, "volume": 3652616.0}, {"date": "2024-11-01", "close": 75.5, "volume": 2284792.0}, {"date": "2024-11-04", "close": 74.23, "volume": 3412327.0}, {"date": "2024-11-05", "close": 74.86, "volume": 4247638.0}, {"date": "2024-11-06", "close": 81.47, "volume": 7906824.0}, {"date": "2024-11-07", "close": 81.91, "volume": 4840164.0}, {"date": "2024-11-08", "close": 84.62, "volume": 4392978.0}, {"date": "2024-11-11", "close": 86.6, "volume": 5489388.0}, {"date": "2024-11-12", "close": 85.16, "volume": 3623196.0}, {"date": "2024-11-13", "close": 85.71, "volume": 3449892.0}, {"date": "2024-11-14", "close": 85.14, "volume": 3545192.0}, {"date": "2024-11-15", "close": 84.4, "volume": 3143791.0}, {"date": "2024-11-18", "close": 83.65, "volume": 3439247.0}, {"date": "2024-11-19", "close": 83.53, "volume": 3419144.0}, {"date": "2024-11-20", "close": 82.98, "volume": 3632442.0}, {"date": "2024-11-21", "close": 83.99, "volume": 3040107.0}, {"date": "2024-11-22", "close": 83.45, "volume": 4360652.0}, {"date": "2024-11-25", "close": 83.34, "volume": 4764470.0}, {"date": "2024-11-26", "close": 83.75, "volume": 4447973.0}, {"date": "2024-11-27", "close": 83.71, "volume": 2754734.0}, {"date": "2024-11-29", "close": 83.86, "volume": 2898293.0}, {"date": "2024-12-02", "close": 83.67, "volume": 2720601.0}, {"date": "2024-12-03", "close": 82.48, "volume": 2673849.0}, {"date": "2024-12-04", "close": 83.79, "volume": 2455454.0}, {"date": "2024-12-05", "close": 83.09, "volume": 3668547.0}, {"date": "2024-12-06", "close": 84.34, "volume": 4223078.0}, {"date": "2024-12-09", "close": 83.92, "volume": 4337026.0}, {"date": "2024-12-10", "close": 82.78, "volume": 2983931.0}, {"date": "2024-12-11", "close": 84.02, "volume": 3310629.0}, {"date": "2024-12-12", "close": 83.33, "volume": 2121565.0}, {"date": "2024-12-13", "close": 82.63, "volume": 2354216.0}, {"date": "2024-12-16", "close": 84.02, "volume": 4600710.0}, {"date": "2024-12-17", "close": 81.85, "volume": 4465375.0}, {"date": "2024-12-18", "close": 78.82, "volume": 4206325.0}, {"date": "2024-12-19", "close": 78.71, "volume": 3905604.0}, {"date": "2024-12-20", "close": 80.64, "volume": 6394252.0}, {"date": "2024-12-23", "close": 80.31, "volume": 4021040.0}, {"date": "2024-12-24", "close": 80.99, "volume": 1241122.0}, {"date": "2024-12-26", "close": 80.85, "volume": 1348554.0}, {"date": "2024-12-27", "close": 79.82, "volume": 1651837.0}, {"date": "2024-12-30", "close": 79.14, "volume": 1621639.0}, {"date": "2024-12-31", "close": 78.93, "volume": 1689514.0}, {"date": "2025-01-02", "close": 78.95, "volume": 1929250.0}, {"date": "2025-01-03", "close": 79.92, "volume": 1849350.0}, {"date": "2025-01-06", "close": 79.27, "volume": 2261772.0}, {"date": "2025-01-07", "close": 79.17, "volume": 2859699.0}, {"date": "2025-01-08", "close": 80.04, "volume": 2185123.0}, {"date": "2025-01-10", "close": 78.66, "volume": 3036240.0}, {"date": "2025-01-13", "close": 79.3, "volume": 2766219.0}, {"date": "2025-01-14", "close": 80.21, "volume": 2144908.0}, {"date": "2025-01-15", "close": 79.44, "volume": 5092588.0}, {"date": "2025-01-16", "close": 80.46, "volume": 3962391.0}, {"date": "2025-01-17", "close": 81.14, "volume": 3591091.0}, {"date": "2025-01-21", "close": 82.48, "volume": 3827555.0}, {"date": "2025-01-22", "close": 82.1, "volume": 2588723.0}, {"date": "2025-01-23", "close": 82.03, "volume": 4748452.0}, {"date": "2025-01-24", "close": 81.6, "volume": 4893318.0}, {"date": "2025-01-27", "close": 77.06, "volume": 8283530.0}, {"date": "2025-01-28", "close": 76.12, "volume": 8319522.0}, {"date": "2025-01-29", "close": 76.28, "volume": 5511691.0}, {"date": "2025-01-30", "close": 78.21, "volume": 5231088.0}, {"date": "2025-01-31", "close": 78.0, "volume": 6427958.0}, {"date": "2025-02-03", "close": 77.0, "volume": 4182307.0}, {"date": "2025-02-04", "close": 77.29, "volume": 4008825.0}, {"date": "2025-02-05", "close": 86.01, "volume": 12268360.0}, {"date": "2025-02-06", "close": 88.0, "volume": 11127930.0}, {"date": "2025-02-07", "close": 87.65, "volume": 7031192.0}, {"date": "2025-02-10", "close": 89.52, "volume": 5919008.0}, {"date": "2025-02-11", "close": 89.16, "volume": 4399676.0}, {"date": "2025-02-12", "close": 89.03, "volume": 2846669.0}, {"date": "2025-02-13", "close": 88.55, "volume": 3231739.0}, {"date": "2025-02-14", "close": 89.77, "volume": 2800413.0}, {"date": "2025-02-18", "close": 90.6, "volume": 3508475.0}, {"date": "2025-02-19", "close": 90.45, "volume": 2118510.0}, {"date": "2025-02-20", "close": 88.83, "volume": 3639100.0}, {"date": "2025-02-21", "close": 85.28, "volume": 4748574.0}, {"date": "2025-02-24", "close": 84.03, "volume": 4767906.0}, {"date": "2025-02-25", "close": 83.9, "volume": 4467309.0}, {"date": "2025-02-26", "close": 84.91, "volume": 4657641.0}, {"date": "2025-02-27", "close": 84.25, "volume": 3921547.0}, {"date": "2025-02-28", "close": 85.66, "volume": 7334435.0}, {"date": "2025-03-03", "close": 82.56, "volume": 4011843.0}, {"date": "2025-03-04", "close": 80.9, "volume": 5895759.0}, {"date": "2025-03-05", "close": 82.22, "volume": 4602991.0}, {"date": "2025-03-06", "close": 81.07, "volume": 5345083.0}, {"date": "2025-03-07", "close": 80.06, "volume": 5576740.0}, {"date": "2025-03-10", "close": 77.92, "volume": 6093295.0}, {"date": "2025-03-11", "close": 76.99, "volume": 6666317.0}, {"date": "2025-03-12", "close": 78.68, "volume": 4958047.0}, {"date": "2025-03-13", "close": 77.46, "volume": 3503238.0}, {"date": "2025-03-14", "close": 79.65, "volume": 4696597.0}, {"date": "2025-03-17", "close": 81.51, "volume": 4057424.0}, {"date": "2025-03-18", "close": 81.61, "volume": 4735985.0}, {"date": "2025-03-19", "close": 82.89, "volume": 4495540.0}, {"date": "2025-03-20", "close": 83.15, "volume": 3842050.0}, {"date": "2025-03-21", "close": 82.73, "volume": 6990736.0}, {"date": "2025-03-24", "close": 84.52, "volume": 3865988.0}, {"date": "2025-03-25", "close": 84.34, "volume": 3086268.0}, {"date": "2025-03-26", "close": 82.76, "volume": 5015764.0}, {"date": "2025-03-27", "close": 82.17, "volume": 4444728.0}, {"date": "2025-03-28", "close": 79.69, "volume": 3498841.0}, {"date": "2025-03-31", "close": 80.11, "volume": 3930162.0}, {"date": "2025-04-01", "close": 81.4, "volume": 4099700.0}, {"date": "2025-04-02", "close": 82.86, "volume": 3437631.0}, {"date": "2025-04-03", "close": 77.23, "volume": 5782790.0}, {"date": "2025-04-04", "close": 71.7, "volume": 7065098.0}, {"date": "2025-04-07", "close": 72.03, "volume": 9017369.0}, {"date": "2025-04-08", "close": 71.14, "volume": 5603853.0}, {"date": "2025-04-09", "close": 78.83, "volume": 7791737.0}, {"date": "2025-04-10", "close": 76.23, "volume": 6459124.0}, {"date": "2025-04-11", "close": 77.72, "volume": 3026686.0}, {"date": "2025-04-14", "close": 78.5, "volume": 3308577.0}, {"date": "2025-04-15", "close": 78.59, "volume": 3519894.0}, {"date": "2025-04-16", "close": 76.66, "volume": 3346434.0}, {"date": "2025-04-17", "close": 76.83, "volume": 4893466.0}, {"date": "2025-04-21", "close": 74.45, "volume": 4544624.0}, {"date": "2025-04-22", "close": 76.61, "volume": 3873515.0}, {"date": "2025-04-23", "close": 78.28, "volume": 4031744.0}, {"date": "2025-04-24", "close": 80.36, "volume": 3277205.0}, {"date": "2025-04-25", "close": 81.07, "volume": 2920561.0}, {"date": "2025-04-28", "close": 81.1, "volume": 3155661.0}, {"date": "2025-04-29", "close": 82.33, "volume": 3220904.0}, {"date": "2025-04-30", "close": 83.9, "volume": 4910056.0}, {"date": "2025-05-01", "close": 87.25, "volume": 7535760.0}, {"date": "2025-05-02", "close": 88.92, "volume": 5868605.0}, {"date": "2025-05-05", "close": 89.33, "volume": 3961899.0}, {"date": "2025-05-06", "close": 88.81, "volume": 4590858.0}, {"date": "2025-05-07", "close": 89.75, "volume": 7014662.0}, {"date": "2025-05-08", "close": 91.24, "volume": 9040831.0}, {"date": "2025-05-09", "close": 91.92, "volume": 3018779.0}, {"date": "2025-05-12", "close": 95.28, "volume": 4890162.0}, {"date": "2025-05-13", "close": 96.06, "volume": 4951034.0}, {"date": "2025-05-14", "close": 96.35, "volume": 4820005.0}, {"date": "2025-05-15", "close": 96.79, "volume": 2544773.0}, {"date": "2025-05-16", "close": 97.93, "volume": 3609693.0}, {"date": "2025-05-19", "close": 97.86, "volume": 3201333.0}, {"date": "2025-05-20", "close": 97.65, "volume": 3542310.0}, {"date": "2025-05-21", "close": 97.21, "volume": 5303944.0}, {"date": "2025-05-22", "close": 97.93, "volume": 5307040.0}, {"date": "2025-05-23", "close": 97.99, "volume": 3224535.0}, {"date": "2025-05-27", "close": 101.02, "volume": 5542073.0}, {"date": "2025-05-28", "close": 101.49, "volume": 5433076.0}, {"date": "2025-05-29", "close": 102.14, "volume": 4489753.0}, {"date": "2025-05-30", "close": 101.37, "volume": 6829367.0}, {"date": "2025-06-02", "close": 100.39, "volume": 4524642.0}, {"date": "2025-06-03", "close": 101.18, "volume": 3803817.0}, {"date": "2025-06-04", "close": 102.33, "volume": 3788713.0}, {"date": "2025-06-05", "close": 102.32, "volume": 3363325.0}, {"date": "2025-06-06", "close": 103.79, "volume": 3687648.0}, {"date": "2025-06-09", "close": 103.54, "volume": 3063386.0}, {"date": "2025-06-10", "close": 102.9, "volume": 4080809.0}, {"date": "2025-06-11", "close": 103.19, "volume": 4816454.0}, {"date": "2025-06-12", "close": 103.6, "volume": 5976391.0}, {"date": "2025-06-13", "close": 101.97, "volume": 5525713.0}, {"date": "2025-06-16", "close": 104.49, "volume": 6221230.0}, {"date": "2025-06-17", "close": 103.84, "volume": 3150926.0}, {"date": "2025-06-18", "close": 103.48, "volume": 4118099.0}, {"date": "2025-06-20", "close": 102.25, "volume": 7548595.0}, {"date": "2025-06-23", "close": 103.35, "volume": 6015159.0}, {"date": "2025-06-24", "close": 103.6, "volume": 2830983.0}, {"date": "2025-06-25", "close": 103.35, "volume": 3752246.0}, {"date": "2025-06-26", "close": 104.44, "volume": 7391727.0}, {"date": "2025-06-27", "close": 105.07, "volume": 4955275.0}, {"date": "2025-06-30", "close": 105.62, "volume": 5090863.0}, {"date": "2025-07-01", "close": 104.67, "volume": 4994661.0}, {"date": "2025-07-02", "close": 105.07, "volume": 3676524.0}, {"date": "2025-07-03", "close": 106.71, "volume": 2981953.0}, {"date": "2025-07-07", "close": 105.98, "volume": 3524833.0}, {"date": "2025-07-08", "close": 105.5, "volume": 6179755.0}, {"date": "2025-07-09", "close": 106.5, "volume": 5242901.0}, {"date": "2025-07-10", "close": 106.33, "volume": 4247347.0}, {"date": "2025-07-11", "close": 105.85, "volume": 2234200.0}, {"date": "2025-07-14", "close": 106.26, "volume": 3223105.0}, {"date": "2025-07-15", "close": 106.02, "volume": 2934865.0}, {"date": "2025-07-16", "close": 107.28, "volume": 3841747.0}, {"date": "2025-07-17", "close": 108.95, "volume": 3512118.0}, {"date": "2025-07-18", "close": 108.96, "volume": 3219958.0}, {"date": "2025-07-21", "close": 108.27, "volume": 2882638.0}, {"date": "2025-07-22", "close": 108.3, "volume": 4866855.0}, {"date": "2025-07-23", "close": 110.13, "volume": 6925472.0}, {"date": "2025-07-24", "close": 110.02, "volume": 4598125.0}, {"date": "2025-07-25", "close": 111.73, "volume": 4408783.0}, {"date": "2025-07-28", "close": 111.52, "volume": 6984655.0}, {"date": "2025-07-29", "close": 103.24, "volume": 11353600.0}, {"date": "2025-07-30", "close": 104.02, "volume": 7926750.0}, {"date": "2025-07-31", "close": 105.0, "volume": 6355110.0}, {"date": "2025-08-01", "close": 106.48, "volume": 5337547.0}, {"date": "2025-08-04", "close": 106.48, "volume": 3107443.0}, {"date": "2025-08-05", "close": 104.84, "volume": 3827250.0}, {"date": "2025-08-06", "close": 104.67, "volume": 2961981.0}, {"date": "2025-08-07", "close": 104.31, "volume": 2832474.0}, {"date": "2025-08-08", "close": 105.55, "volume": 6227781.0}, {"date": "2025-08-11", "close": 105.71, "volume": 8854180.0}, {"date": "2025-08-12", "close": 106.64, "volume": 6756042.0}, {"date": "2025-08-13", "close": 105.77, "volume": 7802165.0}, {"date": "2025-08-14", "close": 105.02, "volume": 5250402.0}, {"date": "2025-08-15", "close": 103.52, "volume": 6360270.0}, {"date": "2025-08-18", "close": 105.71, "volume": 4879844.0}, {"date": "2025-08-19", "close": 104.52, "volume": 5470732.0}, {"date": "2025-08-20", "close": 106.0, "volume": 4755201.0}, {"date": "2025-08-21", "close": 104.75, "volume": 3801772.0}, {"date": "2025-08-22", "close": 107.26, "volume": 5090927.0}, {"date": "2025-08-25", "close": 106.4, "volume": 3927675.0}, {"date": "2025-08-26", "close": 108.46, "volume": 6269528.0}, {"date": "2025-08-27", "close": 109.27, "volume": 4714364.0}, {"date": "2025-08-28", "close": 108.65, "volume": 3751956.0}, {"date": "2025-08-29", "close": 106.89, "volume": 4216483.0}, {"date": "2025-09-02", "close": 105.96, "volume": 4591055.0}, {"date": "2025-09-03", "close": 105.34, "volume": 3934942.0}, {"date": "2025-09-04", "close": 107.09, "volume": 2746331.0}, {"date": "2025-09-05", "close": 106.23, "volume": 4278865.0}, {"date": "2025-09-08", "close": 107.17, "volume": 4681532.0}, {"date": "2025-09-09", "close": 106.29, "volume": 4016284.0}, {"date": "2025-09-10", "close": 107.8, "volume": 4182558.0}, {"date": "2025-09-11", "close": 107.82, "volume": 4620729.0}, {"date": "2025-09-12", "close": 107.53, "volume": 2826284.0}, {"date": "2025-09-15", "close": 107.81, "volume": 4277748.0}, {"date": "2025-09-16", "close": 106.96, "volume": 3224120.0}, {"date": "2025-09-17", "close": 107.41, "volume": 3196101.0}, {"date": "2025-09-18", "close": 108.48, "volume": 3792735.0}, {"date": "2025-09-19", "close": 108.69, "volume": 7388834.0}, {"date": "2025-09-22", "close": 109.29, "volume": 4214258.0}, {"date": "2025-09-23", "close": 108.29, "volume": 4009668.0}, {"date": "2025-09-24", "close": 106.54, "volume": 5199875.0}, {"date": "2025-09-25", "close": 105.77, "volume": 4860314.0}, {"date": "2025-09-26", "close": 107.01, "volume": 2940467.0}, {"date": "2025-09-29", "close": 108.16, "volume": 2719163.0}, {"date": "2025-09-30", "close": 109.95, "volume": 3341161.0}, {"date": "2025-10-01", "close": 108.89, "volume": 4189005.0}, {"date": "2025-10-02", "close": 108.66, "volume": 3383350.0}, {"date": "2025-10-03", "close": 108.79, "volume": 3792260.0}, {"date": "2025-10-06", "close": 109.58, "volume": 2940349.0}, {"date": "2025-10-07", "close": 108.31, "volume": 2824903.0}, {"date": "2025-10-08", "close": 108.43, "volume": 3892965.0}, {"date": "2025-10-09", "close": 107.76, "volume": 3626225.0}, {"date": "2025-10-10", "close": 105.55, "volume": 3140485.0}, {"date": "2025-10-13", "close": 106.38, "volume": 2336772.0}, {"date": "2025-10-14", "close": 107.85, "volume": 2819747.0}, {"date": "2025-10-15", "close": 110.82, "volume": 3935739.0}, {"date": "2025-10-16", "close": 109.37, "volume": 3679206.0}, {"date": "2025-10-17", "close": 108.83, "volume": 4228716.0}, {"date": "2025-10-20", "close": 110.6, "volume": 3116111.0}, {"date": "2025-10-21", "close": 111.18, "volume": 3962583.0}, {"date": "2025-10-22", "close": 108.54, "volume": 3933379.0}, {"date": "2025-10-23", "close": 110.55, "volume": 3740956.0}, {"date": "2025-10-24", "close": 112.94, "volume": 4231479.0}, {"date": "2025-10-27", "close": 113.05, "volume": 3660111.0}, {"date": "2025-10-28", "close": 112.21, "volume": 2952758.0}, {"date": "2025-10-29", "close": 113.34, "volume": 3187340.0}, {"date": "2025-10-30", "close": 114.21, "volume": 3424087.0}, {"date": "2025-10-31", "close": 114.39, "volume": 3696688.0}, {"date": "2025-11-03", "close": 113.18, "volume": 4320619.0}, {"date": "2025-11-04", "close": 111.04, "volume": 6765589.0}, {"date": "2025-11-05", "close": 120.86, "volume": 13299820.0}, {"date": "2025-11-06", "close": 122.25, "volume": 6802348.0}, {"date": "2025-11-07", "close": 122.25, "volume": 4901018.0}, {"date": "2025-11-10", "close": 122.58, "volume": 5589320.0}, {"date": "2025-11-11", "close": 121.94, "volume": 4341086.0}, {"date": "2025-11-12", "close": 122.66, "volume": 5138772.0}, {"date": "2025-11-13", "close": 120.2, "volume": 4220316.0}, {"date": "2025-11-14", "close": 118.72, "volume": 3399900.0}, {"date": "2025-11-17", "close": 116.38, "volume": 4266736.0}, {"date": "2025-11-18", "close": 114.44, "volume": 4865410.0}, {"date": "2025-11-19", "close": 114.42, "volume": 4288253.0}, {"date": "2025-11-20", "close": 112.99, "volume": 7047592.0}, {"date": "2025-11-21", "close": 113.55, "volume": 5121886.0}, {"date": "2025-11-24", "close": 114.19, "volume": 6430266.0}, {"date": "2025-11-25", "close": 114.65, "volume": 6359385.0}, {"date": "2025-11-26", "close": 116.29, "volume": 3488419.0}, {"date": "2025-11-28", "close": 116.31, "volume": 1395997.0}, {"date": "2025-12-01", "close": 114.94, "volume": 3481698.0}, {"date": "2025-12-02", "close": 115.28, "volume": 3870396.0}, {"date": "2025-12-03", "close": 114.22, "volume": 5045985.0}, {"date": "2025-12-04", "close": 114.2, "volume": 4471785.0}, {"date": "2025-12-05", "close": 114.23, "volume": 4329307.0}, {"date": "2025-12-08", "close": 114.98, "volume": 4658859.0}, {"date": "2025-12-09", "close": 115.77, "volume": 4534268.0}, {"date": "2025-12-10", "close": 115.81, "volume": 5003011.0}, {"date": "2025-12-11", "close": 118.06, "volume": 4423700.0}, {"date": "2025-12-12", "close": 114.76, "volume": 7293290.0}, {"date": "2025-12-15", "close": 116.88, "volume": 6351887.0}, {"date": "2025-12-16", "close": 118.85, "volume": 6854878.0}, {"date": "2025-12-17", "close": 116.38, "volume": 8227524.0}, {"date": "2025-12-18", "close": 117.74, "volume": 8073591.0}, {"date": "2025-12-19", "close": 119.53, "volume": 17473150.0}, {"date": "2025-12-22", "close": 119.96, "volume": 3635522.0}, {"date": "2025-12-23", "close": 121.13, "volume": 3726741.0}, {"date": "2025-12-24", "close": 121.39, "volume": 1108840.0}, {"date": "2025-12-26", "close": 122.06, "volume": 1912377.0}, {"date": "2025-12-29", "close": 121.71, "volume": 2460032.0}, {"date": "2025-12-30", "close": 120.94, "volume": 2554048.0}, {"date": "2025-12-31", "close": 119.75, "volume": 2586555.0}, {"date": "2026-01-02", "close": 122.31, "volume": 3196828.0}, {"date": "2026-01-05", "close": 121.53, "volume": 4007388.0}, {"date": "2026-01-06", "close": 113.95, "volume": 18982180.0}, {"date": "2026-01-07", "close": 112.41, "volume": 6801663.0}, {"date": "2026-01-08", "close": 111.29, "volume": 8168047.0}, {"date": "2026-01-09", "close": 110.85, "volume": 6351839.0}, {"date": "2026-01-12", "close": 111.39, "volume": 8936270.0}, {"date": "2026-01-13", "close": 112.09, "volume": 8770083.0}, {"date": "2026-01-14", "close": 112.13, "volume": 5771937.0}, {"date": "2026-01-15", "close": 112.95, "volume": 6372323.0}, {"date": "2026-01-16", "close": 114.61, "volume": 6561964.0}, {"date": "2026-01-20", "close": 114.56, "volume": 4171529.0}, {"date": "2026-01-21", "close": 115.49, "volume": 3607281.0}, {"date": "2026-01-22", "close": 114.51, "volume": 3726314.0}, {"date": "2026-01-23", "close": 113.59, "volume": 3410249.0}, {"date": "2026-01-26", "close": 115.07, "volume": 4422558.0}, {"date": "2026-01-27", "close": 116.96, "volume": 3810947.0}, {"date": "2026-01-28", "close": 116.74, "volume": 3656634.0}, {"date": "2026-01-29", "close": 120.28, "volume": 5806953.0}, {"date": "2026-01-30", "close": 119.26, "volume": 6034411.0}, {"date": "2026-02-02", "close": 122.98, "volume": 5418170.0}, {"date": "2026-02-03", "close": 124.01, "volume": 7458805.0}, {"date": "2026-02-04", "close": 129.49, "volume": 15320720.0}, {"date": "2026-02-05", "close": 132.52, "volume": 7252346.0}, {"date": "2026-02-06", "close": 137.65, "volume": 5373742.0}, {"date": "2026-02-09", "close": 139.0, "volume": 5143055.0}, {"date": "2026-02-10", "close": 138.75, "volume": 4526357.0}, {"date": "2026-02-11", "close": 140.96, "volume": 3669586.0}, {"date": "2026-02-12", "close": 138.57, "volume": 5474764.0}, {"date": "2026-02-13", "close": 139.24, "volume": 3844370.0}, {"date": "2026-02-17", "close": 142.21, "volume": 5043351.0}, {"date": "2026-02-18", "close": 139.48, "volume": 4417932.0}, {"date": "2026-02-19", "close": 142.7, "volume": 3555952.0}, {"date": "2026-02-20", "close": 143.79, "volume": 4623317.0}, {"date": "2026-02-23", "close": 142.83, "volume": 3516972.0}, {"date": "2026-02-24", "close": 144.71, "volume": 8472872.0}, {"date": "2026-02-25", "close": 144.49, "volume": 3254743.0}, {"date": "2026-02-26", "close": 143.42, "volume": 4034523.0}, {"date": "2026-02-27", "close": 144.3, "volume": 7554098.0}, {"date": "2026-03-02", "close": 145.46, "volume": 2604395.0}, {"date": "2026-03-03", "close": 139.58, "volume": 5490759.0}, {"date": "2026-03-04", "close": 140.0, "volume": 3194989.0}, {"date": "2026-03-05", "close": 137.18, "volume": 6187373.0}, {"date": "2026-03-06", "close": 132.4, "volume": 4206161.0}, {"date": "2026-03-09", "close": 133.09, "volume": 4954176.0}, {"date": "2026-03-10", "close": 133.94, "volume": 4396448.0}, {"date": "2026-03-11", "close": 134.99, "volume": 2711484.0}, {"date": "2026-03-12", "close": 130.94, "volume": 5126050.0}, {"date": "2026-03-13", "close": 130.16, "volume": 4120784.0}, {"date": "2026-03-16", "close": 131.69, "volume": 4971392.0}, {"date": "2026-03-17", "close": 132.56, "volume": 2961642.0}, {"date": "2026-03-18", "close": 133.76, "volume": 3278751.0}, {"date": "2026-03-19", "close": 133.25, "volume": 3712405.0}, {"date": "2026-03-20", "close": 129.7, "volume": 8636485.0}, {"date": "2026-03-23", "close": 133.27, "volume": 2899220.0}, {"date": "2026-03-24", "close": 136.43, "volume": 3109236.0}, {"date": "2026-03-25", "close": 137.48, "volume": 2281610.0}, {"date": "2026-03-26", "close": 131.57, "volume": 4322093.0}, {"date": "2026-03-27", "close": 131.29, "volume": 3372133.0}, {"date": "2026-03-30", "close": 126.58, "volume": 3422572.0}, {"date": "2026-03-31", "close": 130.95, "volume": 4190474.0}, {"date": "2026-04-01", "close": 134.72, "volume": 2911150.0}, {"date": "2026-04-02", "close": 132.97, "volume": 2466799.0}, {"date": "2026-04-06", "close": 133.75, "volume": 1394407.0}, {"date": "2026-04-07", "close": 133.15, "volume": 2368717.0}, {"date": "2026-04-08", "close": 139.0, "volume": 3788436.0}, {"date": "2026-04-09", "close": 141.85, "volume": 3910164.0}, {"date": "2026-04-10", "close": 142.53, "volume": 3583839.0}, {"date": "2026-04-13", "close": 142.82, "volume": 3974303.0}, {"date": "2026-04-14", "close": 142.05, "volume": 3439975.0}, {"date": "2026-04-15", "close": 137.21, "volume": 4222589.0}, {"date": "2026-04-16", "close": 137.55, "volume": 2912542.0}, {"date": "2026-04-17", "close": 140.87, "volume": 3582550.0}, {"date": "2026-04-20", "close": 140.98, "volume": 1696864.0}, {"date": "2026-04-21", "close": 139.72, "volume": 2163596.0}, {"date": "2026-04-22", "close": 139.81, "volume": 2844361.0}, {"date": "2026-04-23", "close": 141.73, "volume": 2728681.0}, {"date": "2026-04-24", "close": 141.92, "volume": 2229510.0}, {"date": "2026-04-27", "close": 143.38, "volume": 3077479.0}, {"date": "2026-04-28", "close": 141.59, "volume": 2737806.0}, {"date": "2026-04-29", "close": 141.35, "volume": 1976357.0}, {"date": "2026-04-30", "close": 146.03, "volume": 3742495.0}, {"date": "2026-05-01", "close": 145.08, "volume": 2062841.0}, {"date": "2026-05-04", "close": 144.4, "volume": 2747332.0}, {"date": "2026-05-05", "close": 144.82, "volume": 4087861.0}, {"date": "2026-05-06", "close": 143.14, "volume": 7007649.0}, {"date": "2026-05-07", "close": 139.25, "volume": 5939640.0}, {"date": "2026-05-08", "close": 139.52, "volume": 2582456.0}, {"date": "2026-05-11", "close": 141.78, "volume": 2788524.0}, {"date": "2026-05-12", "close": 141.04, "volume": 3748593.0}, {"date": "2026-05-13", "close": 143.8, "volume": 4486082.0}, {"date": "2026-05-14", "close": 145.03, "volume": 3543088.0}, {"date": "2026-05-15", "close": 143.08, "volume": 3177848.0}, {"date": "2026-05-18", "close": 137.31, "volume": 4698403.0}, {"date": "2026-05-19", "close": 135.42, "volume": 3263674.0}, {"date": "2026-05-20", "close": 137.75, "volume": 3867883.0}, {"date": "2026-05-21", "close": 135.47, "volume": 2801315.0}, {"date": "2026-05-22", "close": 138.36, "volume": 3502783.0}, {"date": "2026-05-26", "close": 140.22, "volume": 1962794.0}, {"date": "2026-05-27", "close": 138.2, "volume": 3067234.0}, {"date": "2026-05-28", "close": 136.15, "volume": 3028031.0}, {"date": "2026-05-29", "close": 134.06, "volume": 5301260.0}, {"date": "2026-06-01", "close": 133.91, "volume": 3278663.0}, {"date": "2026-06-02", "close": 141.99, "volume": 4048625.0}, {"date": "2026-06-03", "close": 146.96, "volume": 5298636.0}, {"date": "2026-06-04", "close": 147.4, "volume": 4668382.0}, {"date": "2026-06-05", "close": 143.65, "volume": 4685758.0}, {"date": "2026-06-08", "close": 144.05, "volume": 4421325.0}, {"date": "2026-06-09", "close": 147.75, "volume": 5465731.0}, {"date": "2026-06-10", "close": 139.36, "volume": 5715313.0}, {"date": "2026-06-11", "close": 144.01, "volume": 3552331.0}, {"date": "2026-06-12", "close": 144.96, "volume": 2809404.0}, {"date": "2026-06-15", "close": 146.06, "volume": 3602556.0}, {"date": "2026-06-16", "close": 145.17, "volume": 3563543.0}, {"date": "2026-06-17", "close": 143.62, "volume": 4803292.0}, {"date": "2026-06-18", "close": 144.82, "volume": 6996860.0}, {"date": "2026-06-22", "close": 148.21, "volume": 5710999.0}, {"date": "2026-06-23", "close": 141.28, "volume": 5000728.0}, {"date": "2026-06-24", "close": 142.81, "volume": 6238549.0}, {"date": "2026-06-25", "close": 145.49, "volume": 4449777.0}, {"date": "2026-06-26", "close": 138.4, "volume": 8311725.0}, {"date": "2026-06-29", "close": 140.47, "volume": 5326749.0}, {"date": "2026-06-30", "close": 146.11, "volume": 7556057.0}, {"date": "2026-07-01", "close": 144.8, "volume": 9190558.0}, {"date": "2026-07-02", "close": 140.76, "volume": 5968856.0}, {"date": "2026-07-06", "close": 142.72, "volume": 3244445.0}, {"date": "2026-07-07", "close": 140.62, "volume": 3972488.0}, {"date": "2026-07-08", "close": 140.23, "volume": 3096629.0}, {"date": "2026-07-09", "close": 140.53, "volume": 4414215.0}, {"date": "2026-07-10", "close": 142.81, "volume": 2330660.0}, {"date": "2026-07-13", "close": 143.93, "volume": 3384522.0}, {"date": "2026-07-14", "close": 145.24, "volume": 3944612.0}, {"date": "2026-07-15", "close": 142.76, "volume": 3112297.0}, {"date": "2026-07-16", "close": 141.26, "volume": 3046536.0}, {"date": "2026-07-17", "close": 140.46, "volume": 3398702.0}, {"date": "2026-07-20", "close": 139.37, "volume": 2433326.0}, {"date": "2026-07-21", "close": 141.71, "volume": 2051059.0}, {"date": "2026-07-22", "close": 142.49, "volume": 1916497.0}, {"date": "2026-07-23", "close": 143.29, "volume": 2815775.0}, {"date": "2026-07-24", "close": 143.37, "volume": 3068534.0}, {"date": "2026-07-27", "close": 143.39, "volume": 2896065.0}, {"date": "2026-07-28", "close": 140.28, "volume": 5549376.0}, {"date": "2026-07-29", "close": 139.42, "volume": 7138756.0}, {"date": "2026-07-30", "close": 143.88, "volume": 4619372.0}, {"date": "2026-07-31", "close": 146.66, "volume": 3519827.0}, {"date": "2026-08-03", "close": 146.39, "volume": 3172557.0}, {"date": "2026-08-04", "close": 153.62, "volume": 4569575.0}, {"date": "2026-08-05", "close": 153.65, "volume": 4802764.0}, {"date": "2026-08-06", "close": 154.55, "volume": 3799211.0}, {"date": "2026-08-07", "close": 152.21, "volume": 2759560.0}], "refreshing": true}