{"ticker": "OC", "overview": {"cik": "1370946", "ticker": "OC", "name": "Owens Corning", "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "sic": "3290", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001370946-26-000219", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001370946-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001370946-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001370946-26-000214", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001370946-26-000211", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001370946-26-000207", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-28", "title": "Form 144/A", "accession": "0001959173-26-006514", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006512", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001370946-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001370946-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001370946-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001370946-26-000202", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001370946-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000187", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001370946-26-000177", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001370946-26-000175", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001370946-26-000171", "price_sensitive": false}]}, "description": "Owens Corning trades as OC on the NYSE and is registered in the United States, classified under Abrasive, Asbestos & Misc Nonmetallic Mineral Prods (SIC 3290). Privy Trades holds 2,226 insider filings for the company, from November 2006 to August 2026. Across those, 49 insiders disclosed 81 open-market purchases totalling $126.29M against 182 sales totalling $1.13B. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 81, "buy_sum": 126290388.7230292, "sell_n": 182, "sell_sum": 1128279734.6265, "net": -1001989345.9034708, "insiders": 49, "first_date": "2006-11-07", "last_date": "2026-08-28"}, "metrics": {"ticker": "OC", "has_prices": true, "as_of": "2026-08-14", "last": 154.67, "prev_close": 155.85, "change": -1.1800000000000068, "change_pct": -0.007571382739813968, "session_volume": 561615.0, "vwap_5": 155.87233078815686, "vwap_20": 146.6459473839487, "vwap_60": 137.78220760955566, "vwap_250": 124.26359379767902, "high_52w": 158.96, "low_52w": 98.28, "avg_volume_20": 856875.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001370946-26-000219", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Rachel Barthelemy Marcon", "who_key": "Marcon Rachel Barthelemy", "role": "President,  Doors", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98035.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "President files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066981/000137094626000219/0001370946-26-000219-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10962}, {"id": "0001370946-26-000207", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Rachel Barthelemy Marcon", "who_key": "Marcon Rachel Barthelemy", "role": "President,  Doors", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 129663.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "President sells $130K of OC", "source_url": "https://www.sec.gov/Archives/edgar/data/2066981/000137094626000207/0001370946-26-000207-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "0001370946-26-000202", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "De La Nuez Jose Manuel Canovas", "who_key": "Canovas De La Nuez Jose Manuel", "role": "President, Insulation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 499850.00000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "President files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2079107/000137094626000202/0001370946-26-000202-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001370946-26-000203", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Nicolas Del Monaco", "who_key": "Del Monaco Nicolas", "role": "President, Roofing", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 999853.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "President files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1992511/000137094626000203/0001370946-26-000203-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001370946-26-000204", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Jonathan Mark Collins", "who_key": "Collins Jonathan Mark", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2999715.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "CFO files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1670126/000137094626000204/0001370946-26-000204-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001370946-26-000205", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Rachel Barthelemy Marcon", "who_key": "Marcon Rachel Barthelemy", "role": "President,  Doors", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 999853.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "President files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2066981/000137094626000205/0001370946-26-000205-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121842}, {"id": "0001370946-26-000194", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Paul Edward Martin", "who_key": "Martin Paul Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 52822.282, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1700415/000137094626000194/0001370946-26-000194-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001370946-26-000195", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "John David Williams", "who_key": "Williams John David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 89297.45139999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1453133/000137094626000195/0001370946-26-000195-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001370946-26-000187", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Adrienne Elsner", "who_key": "Elsner Adrienne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 63779.8734, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1730611/000137094626000187/0001370946-26-000187-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001370946-26-000188", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Alfred E. Festa", "who_key": "FESTA ALFRED E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59688.144, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000188/0001370946-26-000188-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001370946-26-000189", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Michelle T. Collins", "who_key": "Collins Michelle T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58127.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2047429/000137094626000189/0001370946-26-000189-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001370946-26-000190", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Edward F. Lonergan", "who_key": "Lonergan Edward F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 132437.092, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1559697/000137094626000190/0001370946-26-000190-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001370946-26-000192", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Suzanne P. Nimocks", "who_key": "Nimocks Suzanne P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 66961.36559999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1507902/000137094626000192/0001370946-26-000192-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001370946-26-000193", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Eduardo E. Cordeiro", "who_key": "CORDEIRO EDUARDO E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 60219.8588, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000193/0001370946-26-000193-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126162}, {"id": "0001370946-26-000191", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Jose Mendez-Andino", "who_key": "Mendez-Andino Jose", "role": "EVP, Chief Innovation Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11632.795799999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "C-suite exec files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1855650/000137094626000191/0001370946-26-000191-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127602}, {"id": "0001370946-26-000171", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "De La Nuez Jose Manuel Canovas", "who_key": "Canovas De La Nuez Jose Manuel", "role": "President, Insulation", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 153149.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "President files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000171/0001370946-26-000171-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140562}, {"id": "13DG-0002012383-26-001869", "src": "13DG", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "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": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in OC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001869-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224082}, {"id": "0002066981-26-000002", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Rachel Barthelemy Marcon", "who_key": "Marcon Rachel Barthelemy", "role": "President,  Doors", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 84497.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "President sells $84K of OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000206698126000002/0002066981-26-000002-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228402}, {"id": "0001370946-26-000155", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Eduardo E. Cordeiro", "who_key": "CORDEIRO EDUARDO E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49519.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000155/0001370946-26-000155-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001370946-26-000156", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "John David Williams", "who_key": "Williams John David", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46477.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000156/0001370946-26-000156-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001370946-26-000157", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Adrienne Elsner", "who_key": "Elsner Adrienne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46477.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000157/0001370946-26-000157-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001370946-26-000158", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Michelle T. Collins", "who_key": "Collins Michelle T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 58158.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000158/0001370946-26-000158-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001370946-26-000159", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Mari Doerfler", "who_key": "Doerfler Mari", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 232884.216, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "President sells $233K of OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000159/0001370946-26-000159-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001370946-26-000160", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Edward F. Lonergan", "who_key": "Lonergan Edward F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 91252.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000160/0001370946-26-000160-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001370946-26-000161", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Suzanne P. Nimocks", "who_key": "Nimocks Suzanne P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50371.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000161/0001370946-26-000161-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001370946-26-000162", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Paul Edward Martin", "who_key": "Martin Paul Edward", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 46477.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000162/0001370946-26-000162-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001370946-26-000163", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Alfred E. Festa", "who_key": "FESTA ALFRED E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49519.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Director files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094626000163/0001370946-26-000163-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257202}, {"id": "0001575676-26-000004", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Todd W. Fister", "who_key": "Fister Todd W", "role": "EVP, CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 999881.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "CFO files routine paperwork on OC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000157567626000004/0001575676-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267282}, {"id": "13DG-0002100119-26-000972", "src": "13DG", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Corning Owens", "who_key": "Owens Corning", "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": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Owens Corning takes a 5.27% passive stake in OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/0002100119-26-000972-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000563", "src": "13DG", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Corning Owens", "who_key": "Owens Corning", "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": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Owens Corning crosses 5% of OC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/0002100121-26-000563-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}], "recent_buys": [{"id": "0001209191-20-017691", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Prithvi Gandhi", "who_key": "Gandhi Prithvi", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 234500.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "OC lands $234K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919120017691/0001209191-20-017691-index.htm", "trade_date": "2020-03-09", "timestamp": "2020-03-09", "mins": 3498642}, {"id": "0001209191-17-010645", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "James J. McMonagle", "who_key": "McMonagle James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34882.6240292, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "A director backs OC with $35K", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919117010645/0001209191-17-010645-index.htm", "trade_date": "2016-11-02", "timestamp": "2016-11-02", "mins": 5259762}, {"id": "0001370946-14-000171", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "J. Brian Ferguson", "who_key": "FERGUSON J BRIAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 300888.0, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "That makes 3 insiders into OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094614000171/0001370946-14-000171-index.htm", "trade_date": "2014-12-04", "timestamp": "2014-12-04", "mins": 6266322}, {"id": "0001370946-13-000148", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Michael C. McMurray", "who_key": "McMurray Michael C.", "role": "Sr. VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 107370.0, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "4 insiders now buying OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094613000148/0001370946-13-000148-index.htm", "trade_date": "2013-11-11", "timestamp": "2013-11-11", "mins": 6825042}, {"id": "0001370946-13-000132", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Edward F. Lonergan", "who_key": "Lonergan Edward F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75500.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "That makes 5 insiders into OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094613000132/0001370946-13-000132-index.htm", "trade_date": "2013-10-25", "timestamp": "2013-10-25", "mins": 6849522}, {"id": "0001370946-12-000108", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "W. Howard Morris", "who_key": "MORRIS W HOWARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 136554.0, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "That makes 6 insiders into OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094612000108/0001370946-12-000108-index.htm", "trade_date": "2012-06-15", "timestamp": "2012-06-15", "mins": 7565202}, {"id": "0001370946-12-000106", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Charles E. Dana", "who_key": "DANA CHARLES E", "role": "Group Pres Building Materials", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 547.0, "score": 12.3, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "7 insiders pile into OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094612000106/0001370946-12-000106-index.htm", "trade_date": "2012-06-13", "timestamp": "2012-06-13", "mins": 7568082}, {"id": "0001370946-12-000104", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "James J. McMonagle", "who_key": "McMonagle James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28940.0, "score": 33.0, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Insider cluster: 8 buying OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094612000104/0001370946-12-000104-index.htm", "trade_date": "2012-05-17", "timestamp": "2012-05-17", "mins": 7606962}, {"id": "0001370946-11-000147", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "F. Philip Handy", "who_key": "HANDY F PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 133650.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "The whole bench is buying OC \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094611000147/0001370946-11-000147-index.htm", "trade_date": "2011-09-15", "timestamp": "2011-09-15", "mins": 7959762}, {"id": "0001370946-11-000122", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "James J. McMonagle", "who_key": "McMonagle James J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13685.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "OC draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094611000122/0001370946-11-000122-index.htm", "trade_date": "2011-08-08", "timestamp": "2011-08-08", "mins": 8014482}, {"id": "0001370946-11-000120", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "F. Philip Handy", "who_key": "HANDY F PHILIP", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 112555.0, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "The whole bench is buying OC \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094611000120/0001370946-11-000120-index.htm", "trade_date": "2011-08-05", "timestamp": "2011-08-05", "mins": 8018802}, {"id": "0001370946-10-000129", "src": "INSIDERS", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Stephen K. Krull", "who_key": "KRULL STEPHEN K", "role": "Sr. VP, Gen. Counsel & Secy", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 49910.784, "score": 30.8, "price_sensitive": false, "cluster": 0, "industry": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "OC draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094610000129/0001370946-10-000129-index.htm", "trade_date": "2010-08-17", "timestamp": "2010-08-17", "mins": 8527122}], "institutional": [{"id": "13DG-0002012383-26-001869", "src": "13DG", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "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": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "BlackRock, Inc. moves to a 10% passive stake in OC", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001869-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224082}, {"id": "13DG-0002100119-26-000972", "src": "13DG", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Corning Owens", "who_key": "Owens Corning", "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": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Owens Corning takes a 5.27% passive stake in OC", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/0002100119-26-000972-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268722}, {"id": "13DG-0002100121-26-000563", "src": "13DG", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Corning Owens", "who_key": "Owens Corning", "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": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Owens Corning crosses 5% of OC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/0002100121-26-000563-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270162}, {"id": "13DG-0000102909-26-002045", "src": "13DG", "ticker": "OC", "cik": "1370946", "company": "Owens Corning", "company_raw": "Owens Corning", "who": "Corning Owens", "who_key": "Owens Corning", "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": "Abrasive, Asbestos & Misc Nonmetallic Mineral Prods", "country": "United States", "headline": "Owens Corning adjusts its stake in OC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/0000102909-26-002045-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317682}], "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": "Owens Corning Inc Common Stock New", "new_value": "Owens Corning", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001370946", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001370946", "applied": 1, "detected_at": "2026-10-26T18:51:54.300050"}]}, "key_people": [{"who": "Owens Corning/Fibreboard Asbestos Personal Injury Trust", "who_key": "Owens Corning/Fibreboard Asbestos Personal Injury Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 580617540.0, "net": -580617540.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 258300000.0, "date": "2010-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919111026652/0001209191-11-026652-index.htm"}, {"action": "SELL", "amount": 322317540.0, "date": "2010-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919110013833/0001209191-10-013833-index.htm"}], "latest": {"action": "SELL", "amount": 258300000.0, "date": "2010-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919111026652/0001209191-11-026652-index.htm"}}, {"who": "D. E. SHAW Laminar Portfolios, l.l.c.", "who_key": "D. E. SHAW LAMINAR PORTFOLIOS, L.L.C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 239964107.6445, "net": -239964107.6445, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9800000.0, "date": "2009-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000126397209000006/0001263972-09-000006-index.htm"}, {"action": "SELL", "amount": 6463538.4936999995, "date": "2009-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000126397209000005/0001263972-09-000005-index.htm"}, {"action": "SELL", "amount": 16522788.9708, "date": "2009-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000146427909000002/0001464279-09-000002-index.htm"}, {"action": "SELL", "amount": 6354565.3882, "date": "2009-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000100926809000025/0001009268-09-000025-index.htm"}, {"action": "SELL", "amount": 38750678.605, "date": "2009-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000100926809000024/0001009268-09-000024-index.htm"}, {"action": "SELL", "amount": 260717.101, "date": "2008-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000126397208000014/0001263972-08-000014-index.htm"}, {"action": "SELL", "amount": 1662087.0858, "date": "2008-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000112329208000553/0001123292-08-000553-index.htm"}, {"action": "SELL", "amount": 47775732.0, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000126397208000007/0001263972-08-000007-index.htm"}, {"action": "SELL", "amount": 112374000.0, "date": "2008-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000126397208000008/0001263972-08-000008-index.htm"}], "latest": {"action": "SELL", "amount": 9800000.0, "date": "2009-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000126397209000006/0001263972-09-000006-index.htm"}}, {"who": "Harbinger Capital Partners Master FUND I, Ltd.", "who_key": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 51230352.76, "sold": 168319074.0, "net": -117088721.24000001, "trades": 7, "top_score": 63.6, "lean": "selling", "history": [{"action": "SELL", "amount": 71309683.5, "date": "2008-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408006448/0000919574-08-006448-index.htm"}, {"action": "SELL", "amount": 97009390.5, "date": "2008-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408006394/0000919574-08-006394-index.htm"}, {"action": "BUY", "amount": 2333365.5, "date": "2008-06-18", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408003726/0000919574-08-003726-index.htm"}, {"action": "BUY", "amount": 11475468.24, "date": "2008-06-17", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408003712/0000919574-08-003712-index.htm"}, {"action": "BUY", "amount": 9062500.0, "date": "2007-05-31", "score": 60.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957407003009/0000919574-07-003009-index.htm"}, {"action": "BUY", "amount": 12323419.02, "date": "2007-05-22", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957407002922/0000919574-07-002922-index.htm"}, {"action": "BUY", "amount": 16035600.0, "date": "2007-05-21", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957407002897/0000919574-07-002897-index.htm"}], "latest": {"action": "SELL", "amount": 71309683.5, "date": "2008-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408006448/0000919574-08-006448-index.htm"}}, {"who": "Michael H. Thaman", "who_key": "THAMAN MICHAEL H", "role": "Chairman of Board and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 1182774.7, "sold": 54474172.25, "net": -53291397.55, "trades": 13, "top_score": 58.6, "lean": "selling", "history": [{"action": "SELL", "amount": 1969380.0, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919119060366/0001209191-19-060366-index.htm"}, {"action": "SELL", "amount": 3100000.0, "date": "2019-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919119054887/0001209191-19-054887-index.htm"}, {"action": "SELL", "amount": 1712400.0, "date": "2019-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919119047142/0001209191-19-047142-index.htm"}, {"action": "SELL", "amount": 8669078.0, "date": "2017-11-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919117062237/0001209191-17-062237-index.htm"}, {"action": "SELL", "amount": 9795511.0, "date": "2017-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919117052877/0001209191-17-052877-index.htm"}, {"action": "SELL", "amount": 12564830.620000001, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919116154992/0001209191-16-154992-index.htm"}, {"action": "SELL", "amount": 7977972.630000001, "date": "2016-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000154304716000029/0001543047-16-000029-index.htm"}, {"action": "SELL", "amount": 4602000.0, "date": "2015-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094615000217/0001370946-15-000217-index.htm"}, {"action": "SELL", "amount": 4083000.0, "date": "2013-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094613000063/0001370946-13-000063-index.htm"}, {"action": "BUY", "amount": 177002.5, "date": "2009-03-13", "score": 52.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094609000052/0001370946-09-000052-index.htm"}, {"action": "BUY", "amount": 502187.2, "date": "2007-03-21", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094607000072/0001370946-07-000072-index.htm"}, {"action": "BUY", "amount": 2850.0, "date": "2006-11-13", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094606000126/0001370946-06-000126-index.htm"}, {"action": "BUY", "amount": 500735.0, "date": "2006-11-07", "score": 58.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094606000122/0001370946-06-000122-index.htm"}], "latest": {"action": "SELL", "amount": 1969380.0, "date": "2019-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919119060366/0001209191-19-060366-index.htm"}}, {"who": "Harbinger Capital Partners Special Situations FUND, L.P.", "who_key": "HARBINGER CAPITAL PARTNERS SPECIAL SITUATIONS FUND, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 45888473.0, "sold": 0, "net": 45888473.0, "trades": 4, "top_score": 66.3, "lean": "buying", "history": [{"action": "BUY", "amount": 11485000.0, "date": "2008-05-07", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408002838/0000919574-08-002838-index.htm"}, {"action": "BUY", "amount": 12460440.0, "date": "2008-05-06", "score": 64.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408002806/0000919574-08-002806-index.htm"}, {"action": "BUY", "amount": 7304500.0, "date": "2008-05-02", "score": 60.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408002756/0000919574-08-002756-index.htm"}, {"action": "BUY", "amount": 14638533.0, "date": "2008-04-30", "score": 66.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408002696/0000919574-08-002696-index.htm"}], "latest": {"action": "BUY", "amount": 11485000.0, "date": "2008-05-07", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957408002838/0000919574-08-002838-index.htm"}}, {"who": "Harbert Management Corp", "who_key": "HARBERT MANAGEMENT CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 23080006.08, "sold": 204610.0, "net": 22875396.08, "trades": 5, "top_score": 73.9, "lean": "buying", "history": [{"action": "BUY", "amount": 8265503.22, "date": "2007-11-12", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957407005199/0000919574-07-005199-index.htm"}, {"action": "BUY", "amount": 7242842.86, "date": "2007-11-07", "score": 72.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957407005082/0000919574-07-005082-index.htm"}, {"action": "BUY", "amount": 7370200.0, "date": "2007-05-16", "score": 73.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957407002869/0000919574-07-002869-index.htm"}, {"action": "SELL", "amount": 204610.0, "date": "2006-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957406004587/0000919574-06-004587-index.htm"}, {"action": "BUY", "amount": 201460.0, "date": "2006-11-09", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957406004494/0000919574-06-004494-index.htm"}], "latest": {"action": "BUY", "amount": 8265503.22, "date": "2007-11-12", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000091957407005199/0000919574-07-005199-index.htm"}}, {"who": "Daniel T. Smith", "who_key": "SMITH DANIEL T", "role": "EVP and Chief Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14777894.106, "net": -14777894.106, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 389423.7, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919123034286/0001209191-23-034286-index.htm"}, {"action": "SELL", "amount": 1630751.3599999999, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919123014665/0001209191-23-014665-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2022-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919122011263/0001209191-22-011263-index.htm"}, {"action": "SELL", "amount": 982395.0, "date": "2021-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919121025848/0001209191-21-025848-index.htm"}, {"action": "SELL", "amount": 882205.5, "date": "2021-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919121023820/0001209191-21-023820-index.htm"}, {"action": "SELL", "amount": 1050000.0, "date": "2020-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919120054115/0001209191-20-054115-index.htm"}, {"action": "SELL", "amount": 515785.55600000004, "date": "2019-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919119056565/0001209191-19-056565-index.htm"}, {"action": "SELL", "amount": 948071.25, "date": "2019-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919119013455/0001209191-19-013455-index.htm"}, {"action": "SELL", "amount": 2936618.25, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919117050579/0001209191-17-050579-index.htm"}, {"action": "SELL", "amount": 1046031.89, "date": "2017-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919117014371/0001209191-17-014371-index.htm"}, {"action": "SELL", "amount": 507335.36, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000154304716000049/0001543047-16-000049-index.htm"}, {"action": "SELL", "amount": 70213.0, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000154304716000046/0001543047-16-000046-index.htm"}, {"action": "SELL", "amount": 739800.0, "date": "2016-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000154304716000037/0001543047-16-000037-index.htm"}, {"action": "SELL", "amount": 21600.0, "date": "2016-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000154304716000030/0001543047-16-000030-index.htm"}, {"action": "SELL", "amount": 1528889.0, "date": "2015-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094615000212/0001370946-15-000212-index.htm"}, {"action": "SELL", "amount": 194440.0, "date": "2015-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094615000079/0001370946-15-000079-index.htm"}, {"action": "SELL", "amount": 127830.0, "date": "2014-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094614000039/0001370946-14-000039-index.htm"}, {"action": "SELL", "amount": 411384.24, "date": "2013-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094613000091/0001370946-13-000091-index.htm"}, {"action": "SELL", "amount": 345120.0, "date": "2013-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094613000006/0001370946-13-000006-index.htm"}], "latest": {"action": "SELL", "amount": 389423.7, "date": "2023-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919123034286/0001209191-23-034286-index.htm"}}, {"who": "Arnaud Genis", "who_key": "Genis Arnaud", "role": "President, Composites", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13208929.94, "net": -13208929.94, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4842166.86, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919118020212/0001209191-18-020212-index.htm"}, {"action": "SELL", "amount": 424500.0, "date": "2017-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919117050574/0001209191-17-050574-index.htm"}, {"action": "SELL", "amount": 1409839.3599999999, "date": "2017-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919117040470/0001209191-17-040470-index.htm"}, {"action": "SELL", "amount": 3642726.92, "date": "2016-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000154304716000051/0001543047-16-000051-index.htm"}, {"action": "SELL", "amount": 600296.5499999999, "date": "2014-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094614000170/0001370946-14-000170-index.htm"}, {"action": "SELL", "amount": 690000.0, "date": "2014-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094614000169/0001370946-14-000169-index.htm"}, {"action": "SELL", "amount": 72996.0, "date": "2014-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094614000168/0001370946-14-000168-index.htm"}, {"action": "SELL", "amount": 1526404.25, "date": "2014-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000137094614000037/0001370946-14-000037-index.htm"}], "latest": {"action": "SELL", "amount": 4842166.86, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1370946/000120919118020212/0001209191-18-020212-index.htm"}}], "activity": [{"date": "2026-08-28", "net": -129663.0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001370946-26-000219", "price_sensitive": false}, {"form": "3", "date": "2026-09-28", "title": "FORM 3", "accession": "0001370946-26-000217", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001370946-26-000215", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001370946-26-000214", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0001370946-26-000211", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001370946-26-000207", "price_sensitive": false}, {"form": "144/A", "date": "2026-08-28", "title": "Form 144/A", "accession": "0001959173-26-006514", "price_sensitive": false}, {"form": "144", "date": "2026-08-28", "title": "Notice of proposed sale", "accession": "0001959173-26-006512", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001370946-26-000205", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001370946-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001370946-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001370946-26-000202", "price_sensitive": false}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001370946-26-000197", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000195", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000194", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000193", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000192", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000191", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000190", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000189", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000188", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001370946-26-000187", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001370946-26-000177", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001370946-26-000175", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001370946-26-000171", "price_sensitive": false}], "performance": {"ticker": "OC", "has_prices": true, "summary": {"n": 82, "avg": 1.8275906515669713, "win_rate": 1.0, "best": 2.2950575202386023, "worst": 0.6643710319595392, "as_of": "2026-08-14"}, "buys": [{"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 15001.0, "date": "2022-08-01", "score": 0.0, "ref_price": 92.93, "return": 0.6643710319595392}, {"who": "Gandhi Prithvi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Interim CFO", "amount": 234500.0, "date": "2020-03-09", "score": 52.6, "ref_price": 47.2, "return": 2.2769067796610165}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34882.6240292, "date": "2016-11-02", "score": 33.7, "ref_price": 46.94, "return": 2.2950575202386023}, {"who": "FERGUSON J BRIAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 300888.0, "date": "2014-12-04", "score": 48.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMurray Michael C.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. VP and CFO", "amount": 107370.0, "date": "2013-11-11", "score": 48.3, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Lonergan Edward F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75500.0, "date": "2013-10-25", "score": 37.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "MORRIS W HOWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136554.0, "date": "2012-06-15", "score": 40.7, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DANA CHARLES E", "person_type": "EXEC", "person_label": "Execs", "role": "Group Pres Building Materials", "amount": 547.0, "date": "2012-06-13", "score": 12.3, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28940.0, "date": "2012-05-17", "score": 33.0, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HANDY F PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133650.0, "date": "2011-09-15", "score": 42.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13685.0, "date": "2011-08-08", "score": 29.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HANDY F PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 112555.0, "date": "2011-08-05", "score": 40.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "KRULL STEPHEN K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Gen. Counsel & Secy", "amount": 49910.784, "date": "2010-08-17", "score": 30.8, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HANDY F PHILIP", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 103615.0, "date": "2010-08-16", "score": 40.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50872.0, "date": "2010-08-16", "score": 36.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DANA CHARLES E", "person_type": "EXEC", "person_label": "Execs", "role": "Group Pres Composite Solutions", "amount": 33836.0, "date": "2009-03-20", "score": 28.5, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Palmer Duncan", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP and CFO", "amount": 48120.0, "date": "2009-03-20", "score": 43.5, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Czanderna Karel K", "person_type": "EXEC", "person_label": "Execs", "role": "Group Pres., Bldg. Materials", "amount": 10010.0, "date": "2009-03-18", "score": 22.8, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "IVERSON ANN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22046.1, "date": "2009-03-18", "score": 34.0, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "KRULL STEPHEN K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Gen. Counsel & Secy", "amount": 33790.3, "date": "2009-03-16", "score": 43.5, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "THAMAN MICHAEL H", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director", "amount": 177002.5, "date": "2009-03-13", "score": 52.7, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "BLAKE NORMAN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 96350.5, "date": "2009-03-11", "score": 42.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "MORRIS W HOWARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 107026.0, "date": "2009-03-09", "score": 39.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Mayer Mark W", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VP & Chief Acctg. Officer", "amount": 27599.999999999996, "date": "2009-03-09", "score": 42.3, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HAKE RALPH F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17160.0, "date": "2009-02-27", "score": 31.7, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8480.0, "date": "2009-02-23", "score": 27.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58491.399999999994, "date": "2008-11-19", "score": 38.5, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 78731.1, "date": "2008-11-03", "score": 39.8, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2333365.5, "date": "2008-06-18", "score": 53.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11475468.24, "date": "2008-06-17", "score": 61.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "IVERSON ANN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9851.2, "date": "2008-06-10", "score": 27.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS SPECIAL SITUATIONS FUND, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11485000.0, "date": "2008-05-07", "score": 64.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS SPECIAL SITUATIONS FUND, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12460440.0, "date": "2008-05-06", "score": 64.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS SPECIAL SITUATIONS FUND, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7304500.0, "date": "2008-05-02", "score": 60.7, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS SPECIAL SITUATIONS FUND, L.P.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14638533.0, "date": "2008-04-30", "score": 66.3, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "BLAKE NORMAN P JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 297302.025, "date": "2008-03-07", "score": 59.7, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 94416.0, "date": "2008-03-03", "score": 43.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "IVERSON ANN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21617.0, "date": "2007-12-05", "score": 33.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DEAN ROY D", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Insulating Systems", "amount": 19922.399999999998, "date": "2007-11-30", "score": 26.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "KRULL STEPHEN K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Gen. Counsel & Secy", "amount": 40694.25, "date": "2007-11-20", "score": 29.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 8265503.22, "date": "2007-11-12", "score": 63.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7242842.86, "date": "2007-11-07", "score": 72.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2007-11-06", "score": 32.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24980.0, "date": "2007-08-21", "score": 33.0, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DEAN ROY D", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Insulating Systems", "amount": 39928.0, "date": "2007-08-21", "score": 29.9, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28509.899999999998, "date": "2007-08-06", "score": 33.8, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9062500.0, "date": "2007-05-31", "score": 60.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12323419.02, "date": "2007-05-22", "score": 62.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBINGER CAPITAL PARTNERS MASTER FUND I, LTD.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16035600.0, "date": "2007-05-21", "score": 63.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DEAN ROY D", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Insulating Systems", "amount": 14986.400000000001, "date": "2007-05-17", "score": 24.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7370200.0, "date": "2007-05-16", "score": 73.9, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3260.0, "date": "2007-05-07", "score": 22.7, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "THAMAN MICHAEL H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman of Board and CFO, Director", "amount": 502187.2, "date": "2007-03-21", "score": 57.5, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Stein Charles W Jr", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Cultured Stone", "amount": 49265.2, "date": "2007-03-21", "score": 31.3, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Ranallo Ronald R", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Corp. Controller", "amount": 31784.0, "date": "2007-03-21", "score": 30.3, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "OBrien Bernini Frank C", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Science and Technology", "amount": 50854.4, "date": "2007-03-21", "score": 31.5, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "KRULL STEPHEN K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Gen. Counsel & Secy", "amount": 73897.8, "date": "2007-03-21", "score": 33.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "LeBaron William E", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, OCCS", "amount": 9535.199999999999, "date": "2007-03-21", "score": 22.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "JOHNS DAVID L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, Chief Supply Chain & IT", "amount": 73897.8, "date": "2007-03-21", "score": 42.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HIGH JOSEPH C", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Human Resources", "amount": 49265.2, "date": "2007-03-21", "score": 31.0, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DEAN ROY D", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Insulating Systems", "amount": 50059.799999999996, "date": "2007-03-21", "score": 31.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DANA CHARLES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres Composite Solutions", "amount": 73897.8, "date": "2007-03-21", "score": 33.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Chambers Brian", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Siding Solutions", "amount": 73897.8, "date": "2007-03-21", "score": 33.8, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "BROWN DAVID T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 502187.2, "date": "2007-03-21", "score": 60.0, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "BARGABOS SHEREE L", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres Roofing & Asphalt", "amount": 99325.0, "date": "2007-03-21", "score": 35.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HAKE RALPH F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 92100.0, "date": "2007-03-19", "score": 44.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "McMonagle James J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156762.0, "date": "2007-03-19", "score": 50.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "THAMAN MICHAEL H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman of Board and CFO, Director", "amount": 2850.0, "date": "2006-11-13", "score": 29.5, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "BROWN DAVID T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2850.0, "date": "2006-11-13", "score": 32.0, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HARBERT MANAGEMENT CORP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 201460.0, "date": "2006-11-09", "score": 40.2, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "THAMAN MICHAEL H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chairman of Board and CFO, Director", "amount": 500735.0, "date": "2006-11-07", "score": 58.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Stein Charles W Jr", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Cultured Stone", "amount": 48635.0, "date": "2006-11-07", "score": 31.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "OBrien Bernini Frank C", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Science and Technology", "amount": 48635.0, "date": "2006-11-07", "score": 31.4, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "LeBaron William E", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, OCCS", "amount": 9590.0, "date": "2006-11-07", "score": 22.5, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "KRULL STEPHEN K", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Gen. Counsel & Secy", "amount": 48635.0, "date": "2006-11-07", "score": 31.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "JOHNS DAVID L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr VP, Chief Supply Chain & IT", "amount": 48635.0, "date": "2006-11-07", "score": 39.9, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "HIGH JOSEPH C", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Human Resources", "amount": 48635.0, "date": "2006-11-07", "score": 31.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DEAN ROY D", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Insulating Systems", "amount": 48635.0, "date": "2006-11-07", "score": 31.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "DANA CHARLES E", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres Composite Solutions", "amount": 52745.0, "date": "2006-11-07", "score": 31.6, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "Chambers Brian", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres, Siding Solutions", "amount": 23975.0, "date": "2006-11-07", "score": 27.3, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "BROWN DAVID T", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 500735.0, "date": "2006-11-07", "score": 61.1, "ref_price": 54.64, "return": 1.8307101024890187}, {"who": "BARGABOS SHEREE L", "person_type": "EXEC", "person_label": "Execs", "role": "VP & Pres Roofing & Asphalt", "amount": 97270.0, "date": "2006-11-07", "score": 35.4, "ref_price": 54.64, "return": 1.8307101024890187}]}, "price_series": [{"date": "2016-08-08", "close": 54.64, "volume": 1670038.0}, {"date": "2016-08-09", "close": 54.27, "volume": 1175252.0}, {"date": "2016-08-10", "close": 54.23, "volume": 1087133.0}, {"date": "2016-08-11", "close": 54.04, "volume": 1324849.0}, {"date": "2016-08-12", "close": 53.79, "volume": 815104.0}, {"date": "2016-08-15", "close": 54.09, "volume": 490400.0}, {"date": "2016-08-16", "close": 53.35, "volume": 621490.0}, {"date": "2016-08-17", "close": 53.13, "volume": 694296.0}, {"date": "2016-08-18", "close": 53.34, "volume": 514089.0}, {"date": "2016-08-19", "close": 53.51, "volume": 447031.0}, {"date": "2016-08-22", "close": 53.99, "volume": 805166.0}, {"date": "2016-08-23", "close": 54.49, "volume": 1082554.0}, {"date": "2016-08-24", "close": 54.81, "volume": 923966.0}, {"date": "2016-08-25", "close": 54.19, "volume": 765098.0}, {"date": "2016-08-26", "close": 53.97, "volume": 713517.0}, {"date": "2016-08-29", "close": 54.66, "volume": 548126.0}, {"date": "2016-08-30", "close": 54.71, "volume": 850609.0}, {"date": "2016-08-31", "close": 54.92, "volume": 927986.0}, {"date": "2016-09-01", "close": 55.19, "volume": 904416.0}, {"date": "2016-09-02", "close": 55.52, "volume": 655725.0}, {"date": "2016-09-06", "close": 55.26, "volume": 974857.0}, {"date": "2016-09-07", "close": 54.98, "volume": 885691.0}, {"date": "2016-09-08", "close": 54.87, "volume": 509938.0}, {"date": "2016-09-09", "close": 52.23, "volume": 1129358.0}, {"date": "2016-09-12", "close": 52.57, "volume": 1111795.0}, {"date": "2016-09-13", "close": 51.68, "volume": 823103.0}, {"date": "2016-09-14", "close": 51.25, "volume": 579986.0}, {"date": "2016-09-15", "close": 51.44, "volume": 1082193.0}, {"date": "2016-09-16", "close": 51.03, "volume": 1815232.0}, {"date": "2016-09-19", "close": 51.89, "volume": 746958.0}, {"date": "2016-09-20", "close": 51.66, "volume": 553543.0}, {"date": "2016-09-21", "close": 51.73, "volume": 818659.0}, {"date": "2016-09-22", "close": 52.23, "volume": 885340.0}, {"date": "2016-09-23", "close": 53.33, "volume": 1699425.0}, {"date": "2016-09-26", "close": 53.48, "volume": 1281185.0}, {"date": "2016-09-27", "close": 53.85, "volume": 1082896.0}, {"date": "2016-09-28", "close": 54.28, "volume": 914824.0}, {"date": "2016-09-29", "close": 52.98, "volume": 1363686.0}, {"date": "2016-09-30", "close": 53.39, "volume": 855912.0}, {"date": "2016-10-03", "close": 52.84, "volume": 1324007.0}, {"date": "2016-10-04", "close": 53.11, "volume": 1058821.0}, {"date": "2016-10-05", "close": 53.5, "volume": 1340786.0}, {"date": "2016-10-06", "close": 54.89, "volume": 2313353.0}, {"date": "2016-10-07", "close": 53.14, "volume": 1717528.0}, {"date": "2016-10-10", "close": 53.52, "volume": 566557.0}, {"date": "2016-10-11", "close": 52.73, "volume": 809346.0}, {"date": "2016-10-12", "close": 52.84, "volume": 699302.0}, {"date": "2016-10-13", "close": 51.52, "volume": 939365.0}, {"date": "2016-10-14", "close": 51.55, "volume": 950820.0}, {"date": "2016-10-17", "close": 51.93, "volume": 867990.0}, {"date": "2016-10-18", "close": 52.12, "volume": 561026.0}, {"date": "2016-10-19", "close": 51.78, "volume": 713853.0}, {"date": "2016-10-20", "close": 51.12, "volume": 1257876.0}, {"date": "2016-10-21", "close": 51.5, "volume": 1722480.0}, {"date": "2016-10-24", "close": 52.19, "volume": 1476564.0}, {"date": "2016-10-25", "close": 49.76, "volume": 2758921.0}, {"date": "2016-10-26", "close": 50.05, "volume": 2230472.0}, {"date": "2016-10-27", "close": 48.25, "volume": 2948915.0}, {"date": "2016-10-28", "close": 48.48, "volume": 2289882.0}, {"date": "2016-10-31", "close": 48.78, "volume": 1289280.0}, {"date": "2016-11-01", "close": 47.24, "volume": 1759453.0}, {"date": "2016-11-02", "close": 46.94, "volume": 2074237.0}, {"date": "2016-11-03", "close": 46.58, "volume": 1008202.0}, {"date": "2016-11-04", "close": 46.84, "volume": 1714075.0}, {"date": "2016-11-07", "close": 47.68, "volume": 743813.0}, {"date": "2016-11-08", "close": 48.28, "volume": 1042522.0}, {"date": "2016-11-09", "close": 48.8, "volume": 1870474.0}, {"date": "2016-11-10", "close": 49.97, "volume": 1200081.0}, {"date": "2016-11-11", "close": 50.62, "volume": 1286299.0}, {"date": "2016-11-14", "close": 50.6, "volume": 1021546.0}, {"date": "2016-11-15", "close": 51.71, "volume": 1272675.0}, {"date": "2016-11-16", "close": 51.26, "volume": 1028384.0}, {"date": "2016-11-17", "close": 52.86, "volume": 965306.0}, {"date": "2016-11-18", "close": 53.59, "volume": 1255431.0}, {"date": "2016-11-21", "close": 52.87, "volume": 965808.0}, {"date": "2016-11-22", "close": 52.56, "volume": 1062766.0}, {"date": "2016-11-23", "close": 52.93, "volume": 537482.0}, {"date": "2016-11-25", "close": 53.71, "volume": 317437.0}, {"date": "2016-11-28", "close": 53.09, "volume": 1003125.0}, {"date": "2016-11-29", "close": 53.0, "volume": 1061285.0}, {"date": "2016-11-30", "close": 51.38, "volume": 1235132.0}, {"date": "2016-12-01", "close": 51.9, "volume": 1212070.0}, {"date": "2016-12-02", "close": 51.91, "volume": 892821.0}, {"date": "2016-12-05", "close": 52.65, "volume": 707009.0}, {"date": "2016-12-06", "close": 53.62, "volume": 851498.0}, {"date": "2016-12-07", "close": 54.61, "volume": 1220739.0}, {"date": "2016-12-08", "close": 55.67, "volume": 1107378.0}, {"date": "2016-12-09", "close": 56.03, "volume": 959397.0}, {"date": "2016-12-12", "close": 55.01, "volume": 804424.0}, {"date": "2016-12-13", "close": 55.18, "volume": 821299.0}, {"date": "2016-12-14", "close": 53.78, "volume": 959682.0}, {"date": "2016-12-15", "close": 52.53, "volume": 1844158.0}, {"date": "2016-12-16", "close": 51.84, "volume": 2420102.0}, {"date": "2016-12-19", "close": 52.26, "volume": 872464.0}, {"date": "2016-12-20", "close": 52.37, "volume": 606080.0}, {"date": "2016-12-21", "close": 52.86, "volume": 788124.0}, {"date": "2016-12-22", "close": 52.09, "volume": 781545.0}, {"date": "2016-12-23", "close": 52.57, "volume": 500970.0}, {"date": "2016-12-27", "close": 52.86, "volume": 413307.0}, {"date": "2016-12-28", "close": 52.23, "volume": 504075.0}, {"date": "2016-12-29", "close": 52.09, "volume": 528513.0}, {"date": "2016-12-30", "close": 51.56, "volume": 405554.0}, {"date": "2017-01-03", "close": 51.96, "volume": 746379.0}, {"date": "2017-01-04", "close": 51.85, "volume": 1351668.0}, {"date": "2017-01-05", "close": 52.5, "volume": 1542509.0}, {"date": "2017-01-06", "close": 52.14, "volume": 1179765.0}, {"date": "2017-01-09", "close": 51.91, "volume": 672403.0}, {"date": "2017-01-10", "close": 51.66, "volume": 1021638.0}, {"date": "2017-01-11", "close": 51.7, "volume": 1331407.0}, {"date": "2017-01-12", "close": 52.25, "volume": 1797478.0}, {"date": "2017-01-13", "close": 53.87, "volume": 2030305.0}, {"date": "2017-01-17", "close": 53.1, "volume": 1293801.0}, {"date": "2017-01-18", "close": 52.8, "volume": 733718.0}, {"date": "2017-01-19", "close": 53.86, "volume": 1284147.0}, {"date": "2017-01-20", "close": 54.17, "volume": 1083470.0}, {"date": "2017-01-23", "close": 54.36, "volume": 898815.0}, {"date": "2017-01-24", "close": 55.42, "volume": 1090663.0}, {"date": "2017-01-25", "close": 56.57, "volume": 1098984.0}, {"date": "2017-01-26", "close": 55.95, "volume": 910343.0}, {"date": "2017-01-27", "close": 55.53, "volume": 866179.0}, {"date": "2017-01-30", "close": 55.33, "volume": 1187199.0}, {"date": "2017-01-31", "close": 55.25, "volume": 862718.0}, {"date": "2017-02-01", "close": 55.16, "volume": 794689.0}, {"date": "2017-02-02", "close": 54.86, "volume": 923097.0}, {"date": "2017-02-03", "close": 55.0, "volume": 1101836.0}, {"date": "2017-02-06", "close": 55.37, "volume": 1374756.0}, {"date": "2017-02-07", "close": 55.26, "volume": 1549743.0}, {"date": "2017-02-08", "close": 54.52, "volume": 2767143.0}, {"date": "2017-02-09", "close": 56.74, "volume": 2335421.0}, {"date": "2017-02-10", "close": 57.19, "volume": 1439723.0}, {"date": "2017-02-13", "close": 57.51, "volume": 1145872.0}, {"date": "2017-02-14", "close": 57.58, "volume": 1297751.0}, {"date": "2017-02-15", "close": 57.49, "volume": 947421.0}, {"date": "2017-02-16", "close": 57.22, "volume": 834367.0}, {"date": "2017-02-17", "close": 57.43, "volume": 1335255.0}, {"date": "2017-02-21", "close": 58.36, "volume": 712447.0}, {"date": "2017-02-22", "close": 58.23, "volume": 994872.0}, {"date": "2017-02-23", "close": 58.01, "volume": 1170198.0}, {"date": "2017-02-24", "close": 57.75, "volume": 759693.0}, {"date": "2017-02-27", "close": 58.69, "volume": 1092099.0}, {"date": "2017-02-28", "close": 58.49, "volume": 1045452.0}, {"date": "2017-03-01", "close": 60.13, "volume": 1274882.0}, {"date": "2017-03-02", "close": 59.65, "volume": 837300.0}, {"date": "2017-03-03", "close": 60.04, "volume": 941436.0}, {"date": "2017-03-06", "close": 59.64, "volume": 851610.0}, {"date": "2017-03-07", "close": 59.49, "volume": 679346.0}, {"date": "2017-03-08", "close": 59.99, "volume": 953955.0}, {"date": "2017-03-09", "close": 60.65, "volume": 1407869.0}, {"date": "2017-03-10", "close": 61.35, "volume": 1516491.0}, {"date": "2017-03-13", "close": 61.19, "volume": 826752.0}, {"date": "2017-03-14", "close": 61.1, "volume": 655594.0}, {"date": "2017-03-15", "close": 62.21, "volume": 1057058.0}, {"date": "2017-03-16", "close": 62.43, "volume": 934055.0}, {"date": "2017-03-17", "close": 62.02, "volume": 891700.0}, {"date": "2017-03-20", "close": 61.69, "volume": 757375.0}, {"date": "2017-03-21", "close": 61.14, "volume": 1034056.0}, {"date": "2017-03-22", "close": 61.25, "volume": 990485.0}, {"date": "2017-03-23", "close": 61.34, "volume": 783956.0}, {"date": "2017-03-24", "close": 61.24, "volume": 781548.0}, {"date": "2017-03-27", "close": 60.85, "volume": 746263.0}, {"date": "2017-03-28", "close": 61.14, "volume": 912748.0}, {"date": "2017-03-29", "close": 60.94, "volume": 806885.0}, {"date": "2017-03-30", "close": 60.99, "volume": 411214.0}, {"date": "2017-03-31", "close": 61.37, "volume": 1052186.0}, {"date": "2017-04-03", "close": 60.63, "volume": 1217417.0}, {"date": "2017-04-04", "close": 60.61, "volume": 619912.0}, {"date": "2017-04-05", "close": 60.21, "volume": 895414.0}, {"date": "2017-04-06", "close": 60.56, "volume": 733913.0}, {"date": "2017-04-07", "close": 60.34, "volume": 928904.0}, {"date": "2017-04-10", "close": 60.55, "volume": 467606.0}, {"date": "2017-04-11", "close": 61.03, "volume": 715031.0}, {"date": "2017-04-12", "close": 60.67, "volume": 658057.0}, {"date": "2017-04-13", "close": 60.38, "volume": 639574.0}, {"date": "2017-04-17", "close": 61.64, "volume": 1015421.0}, {"date": "2017-04-18", "close": 61.65, "volume": 564371.0}, {"date": "2017-04-19", "close": 61.6, "volume": 782404.0}, {"date": "2017-04-20", "close": 61.87, "volume": 707707.0}, {"date": "2017-04-21", "close": 61.57, "volume": 872022.0}, {"date": "2017-04-24", "close": 62.12, "volume": 932151.0}, {"date": "2017-04-25", "close": 62.22, "volume": 1479546.0}, {"date": "2017-04-26", "close": 60.82, "volume": 2140053.0}, {"date": "2017-04-27", "close": 60.79, "volume": 1526055.0}, {"date": "2017-04-28", "close": 60.85, "volume": 984131.0}, {"date": "2017-05-01", "close": 60.31, "volume": 702981.0}, {"date": "2017-05-02", "close": 59.67, "volume": 708844.0}, {"date": "2017-05-03", "close": 59.78, "volume": 724367.0}, {"date": "2017-05-04", "close": 59.88, "volume": 807502.0}, {"date": "2017-05-05", "close": 62.27, "volume": 1501712.0}, {"date": "2017-05-08", "close": 61.65, "volume": 1004903.0}, {"date": "2017-05-09", "close": 62.36, "volume": 875793.0}, {"date": "2017-05-10", "close": 62.33, "volume": 1206642.0}, {"date": "2017-05-11", "close": 61.91, "volume": 667242.0}, {"date": "2017-05-12", "close": 60.87, "volume": 585196.0}, {"date": "2017-05-15", "close": 63.37, "volume": 2233469.0}, {"date": "2017-05-16", "close": 61.99, "volume": 1307000.0}, {"date": "2017-05-17", "close": 60.71, "volume": 978336.0}, {"date": "2017-05-18", "close": 61.0, "volume": 931361.0}, {"date": "2017-05-19", "close": 61.5, "volume": 701283.0}, {"date": "2017-05-22", "close": 61.63, "volume": 515122.0}, {"date": "2017-05-23", "close": 61.73, "volume": 496843.0}, {"date": "2017-05-24", "close": 62.06, "volume": 444369.0}, {"date": "2017-05-25", "close": 61.86, "volume": 448425.0}, {"date": "2017-05-26", "close": 61.63, "volume": 331579.0}, {"date": "2017-05-30", "close": 60.95, "volume": 478230.0}, {"date": "2017-05-31", "close": 62.4, "volume": 1452030.0}, {"date": "2017-06-01", "close": 62.74, "volume": 690827.0}, {"date": "2017-06-02", "close": 64.24, "volume": 1053187.0}, {"date": "2017-06-05", "close": 63.89, "volume": 1140172.0}, {"date": "2017-06-06", "close": 63.49, "volume": 956944.0}, {"date": "2017-06-07", "close": 64.75, "volume": 1007074.0}, {"date": "2017-06-08", "close": 64.59, "volume": 719334.0}, {"date": "2017-06-09", "close": 64.55, "volume": 902342.0}, {"date": "2017-06-12", "close": 64.54, "volume": 899237.0}, {"date": "2017-06-13", "close": 65.0, "volume": 661058.0}, {"date": "2017-06-14", "close": 65.39, "volume": 559351.0}, {"date": "2017-06-15", "close": 64.73, "volume": 702262.0}, {"date": "2017-06-16", "close": 64.17, "volume": 1005134.0}, {"date": "2017-06-19", "close": 65.84, "volume": 953204.0}, {"date": "2017-06-20", "close": 66.2, "volume": 1369634.0}, {"date": "2017-06-21", "close": 67.27, "volume": 1483797.0}, {"date": "2017-06-22", "close": 66.42, "volume": 816577.0}, {"date": "2017-06-23", "close": 66.7, "volume": 1196307.0}, {"date": "2017-06-26", "close": 66.7, "volume": 576831.0}, {"date": "2017-06-27", "close": 66.05, "volume": 588396.0}, {"date": "2017-06-28", "close": 67.38, "volume": 864969.0}, {"date": "2017-06-29", "close": 66.41, "volume": 637522.0}, {"date": "2017-06-30", "close": 66.92, "volume": 576770.0}, {"date": "2017-07-03", "close": 66.82, "volume": 349545.0}, {"date": "2017-07-05", "close": 66.8, "volume": 578812.0}, {"date": "2017-07-06", "close": 65.44, "volume": 1363236.0}, {"date": "2017-07-07", "close": 65.88, "volume": 1082134.0}, {"date": "2017-07-10", "close": 65.67, "volume": 906725.0}, {"date": "2017-07-11", "close": 65.42, "volume": 550296.0}, {"date": "2017-07-12", "close": 65.71, "volume": 556314.0}, {"date": "2017-07-13", "close": 66.2, "volume": 690033.0}, {"date": "2017-07-14", "close": 66.13, "volume": 501665.0}, {"date": "2017-07-17", "close": 65.95, "volume": 362338.0}, {"date": "2017-07-18", "close": 65.56, "volume": 738172.0}, {"date": "2017-07-19", "close": 65.7, "volume": 667531.0}, {"date": "2017-07-20", "close": 64.85, "volume": 835321.0}, {"date": "2017-07-21", "close": 64.76, "volume": 524234.0}, {"date": "2017-07-24", "close": 64.29, "volume": 711957.0}, {"date": "2017-07-25", "close": 64.09, "volume": 1832441.0}, {"date": "2017-07-26", "close": 68.06, "volume": 2478790.0}, {"date": "2017-07-27", "close": 67.94, "volume": 1337284.0}, {"date": "2017-07-28", "close": 67.22, "volume": 901969.0}, {"date": "2017-07-31", "close": 67.05, "volume": 643000.0}, {"date": "2017-08-01", "close": 67.53, "volume": 813732.0}, {"date": "2017-08-02", "close": 67.39, "volume": 1537205.0}, {"date": "2017-08-03", "close": 66.74, "volume": 1168231.0}, {"date": "2017-08-04", "close": 68.31, "volume": 733774.0}, {"date": "2017-08-07", "close": 68.05, "volume": 701291.0}, {"date": "2017-08-08", "close": 68.55, "volume": 879540.0}, {"date": "2017-08-09", "close": 68.43, "volume": 848653.0}, {"date": "2017-08-10", "close": 67.21, "volume": 526478.0}, {"date": "2017-08-11", "close": 67.74, "volume": 593855.0}, {"date": "2017-08-14", "close": 68.03, "volume": 1156974.0}, {"date": "2017-08-15", "close": 67.33, "volume": 715588.0}, {"date": "2017-08-16", "close": 67.21, "volume": 557163.0}, {"date": "2017-08-17", "close": 66.83, "volume": 885485.0}, {"date": "2017-08-18", "close": 67.1, "volume": 855127.0}, {"date": "2017-08-21", "close": 67.19, "volume": 601328.0}, {"date": "2017-08-22", "close": 68.45, "volume": 605045.0}, {"date": "2017-08-23", "close": 68.35, "volume": 680039.0}, {"date": "2017-08-24", "close": 69.15, "volume": 873751.0}, {"date": "2017-08-25", "close": 70.09, "volume": 1291334.0}, {"date": "2017-08-28", "close": 70.4, "volume": 1383793.0}, {"date": "2017-08-29", "close": 70.19, "volume": 928154.0}, {"date": "2017-08-30", "close": 71.76, "volume": 1371426.0}, {"date": "2017-08-31", "close": 74.13, "volume": 1745644.0}, {"date": "2017-09-01", "close": 74.0, "volume": 811402.0}, {"date": "2017-09-05", "close": 74.47, "volume": 1243612.0}, {"date": "2017-09-06", "close": 75.2, "volume": 2086163.0}, {"date": "2017-09-07", "close": 75.2, "volume": 1192556.0}, {"date": "2017-09-08", "close": 76.8, "volume": 2548974.0}, {"date": "2017-09-11", "close": 74.48, "volume": 2829956.0}, {"date": "2017-09-12", "close": 74.94, "volume": 921152.0}, {"date": "2017-09-13", "close": 74.69, "volume": 1489538.0}, {"date": "2017-09-14", "close": 75.22, "volume": 1234221.0}, {"date": "2017-09-15", "close": 75.5, "volume": 1211186.0}, {"date": "2017-09-18", "close": 75.47, "volume": 602809.0}, {"date": "2017-09-19", "close": 74.44, "volume": 758650.0}, {"date": "2017-09-20", "close": 75.39, "volume": 1064268.0}, {"date": "2017-09-21", "close": 76.1, "volume": 453717.0}, {"date": "2017-09-22", "close": 75.77, "volume": 590339.0}, {"date": "2017-09-25", "close": 75.57, "volume": 804733.0}, {"date": "2017-09-26", "close": 76.1, "volume": 841774.0}, {"date": "2017-09-27", "close": 77.39, "volume": 828623.0}, {"date": "2017-09-28", "close": 76.95, "volume": 1162385.0}, {"date": "2017-09-29", "close": 77.35, "volume": 691269.0}, {"date": "2017-10-02", "close": 78.27, "volume": 1175475.0}, {"date": "2017-10-03", "close": 78.61, "volume": 910650.0}, {"date": "2017-10-04", "close": 79.1, "volume": 849692.0}, {"date": "2017-10-05", "close": 78.65, "volume": 475333.0}, {"date": "2017-10-06", "close": 79.25, "volume": 590354.0}, {"date": "2017-10-09", "close": 79.6, "volume": 1016999.0}, {"date": "2017-10-10", "close": 79.48, "volume": 551119.0}, {"date": "2017-10-11", "close": 79.85, "volume": 457683.0}, {"date": "2017-10-12", "close": 79.51, "volume": 574795.0}, {"date": "2017-10-13", "close": 79.25, "volume": 835936.0}, {"date": "2017-10-16", "close": 79.54, "volume": 493375.0}, {"date": "2017-10-17", "close": 79.4, "volume": 744153.0}, {"date": "2017-10-18", "close": 78.99, "volume": 1034055.0}, {"date": "2017-10-19", "close": 79.24, "volume": 1133188.0}, {"date": "2017-10-20", "close": 80.11, "volume": 792663.0}, {"date": "2017-10-23", "close": 80.22, "volume": 1259303.0}, {"date": "2017-10-24", "close": 80.83, "volume": 1433856.0}, {"date": "2017-10-25", "close": 76.67, "volume": 3971864.0}, {"date": "2017-10-26", "close": 79.21, "volume": 2182487.0}, {"date": "2017-10-27", "close": 79.41, "volume": 1263135.0}, {"date": "2017-10-30", "close": 81.49, "volume": 1554493.0}, {"date": "2017-10-31", "close": 82.69, "volume": 1309810.0}, {"date": "2017-11-01", "close": 82.29, "volume": 1444527.0}, {"date": "2017-11-02", "close": 81.5, "volume": 1248603.0}, {"date": "2017-11-03", "close": 81.56, "volume": 1072751.0}, {"date": "2017-11-06", "close": 82.43, "volume": 919672.0}, {"date": "2017-11-07", "close": 82.22, "volume": 550305.0}, {"date": "2017-11-08", "close": 82.45, "volume": 698698.0}, {"date": "2017-11-09", "close": 82.46, "volume": 715043.0}, {"date": "2017-11-10", "close": 81.89, "volume": 663472.0}, {"date": "2017-11-13", "close": 82.2, "volume": 968407.0}, {"date": "2017-11-14", "close": 82.64, "volume": 1346955.0}, {"date": "2017-11-15", "close": 82.19, "volume": 951402.0}, {"date": "2017-11-16", "close": 83.79, "volume": 1514542.0}, {"date": "2017-11-17", "close": 85.63, "volume": 1877112.0}, {"date": "2017-11-20", "close": 85.25, "volume": 1495338.0}, {"date": "2017-11-21", "close": 86.98, "volume": 1394172.0}, {"date": "2017-11-22", "close": 87.29, "volume": 771836.0}, {"date": "2017-11-24", "close": 87.62, "volume": 687356.0}, {"date": "2017-11-27", "close": 87.86, "volume": 1382156.0}, {"date": "2017-11-28", "close": 89.59, "volume": 1548155.0}, {"date": "2017-11-29", "close": 88.29, "volume": 1815847.0}, {"date": "2017-11-30", "close": 88.35, "volume": 7131834.0}, {"date": "2017-12-01", "close": 87.66, "volume": 1641946.0}, {"date": "2017-12-04", "close": 90.21, "volume": 1962303.0}, {"date": "2017-12-05", "close": 88.9, "volume": 1532343.0}, {"date": "2017-12-06", "close": 86.65, "volume": 1546363.0}, {"date": "2017-12-07", "close": 87.85, "volume": 1067418.0}, {"date": "2017-12-08", "close": 88.59, "volume": 680206.0}, {"date": "2017-12-11", "close": 87.91, "volume": 712983.0}, {"date": "2017-12-12", "close": 86.98, "volume": 910383.0}, {"date": "2017-12-13", "close": 86.25, "volume": 762311.0}, {"date": "2017-12-14", "close": 85.8, "volume": 1029218.0}, {"date": "2017-12-15", "close": 87.34, "volume": 921868.0}, {"date": "2017-12-18", "close": 88.67, "volume": 855556.0}, {"date": "2017-12-19", "close": 88.76, "volume": 817768.0}, {"date": "2017-12-20", "close": 90.63, "volume": 1658937.0}, {"date": "2017-12-21", "close": 91.7, "volume": 1808823.0}, {"date": "2017-12-22", "close": 91.2, "volume": 440333.0}, {"date": "2017-12-26", "close": 91.99, "volume": 335949.0}, {"date": "2017-12-27", "close": 91.92, "volume": 465031.0}, {"date": "2017-12-28", "close": 92.75, "volume": 477286.0}, {"date": "2017-12-29", "close": 91.94, "volume": 832406.0}, {"date": "2018-01-02", "close": 92.22, "volume": 466415.0}, {"date": "2018-01-03", "close": 94.06, "volume": 900058.0}, {"date": "2018-01-04", "close": 93.65, "volume": 806993.0}, {"date": "2018-01-05", "close": 94.42, "volume": 909417.0}, {"date": "2018-01-08", "close": 94.41, "volume": 730397.0}, {"date": "2018-01-09", "close": 94.15, "volume": 625813.0}, {"date": "2018-01-10", "close": 93.5, "volume": 665522.0}, {"date": "2018-01-11", "close": 95.49, "volume": 1021995.0}, {"date": "2018-01-12", "close": 95.92, "volume": 702886.0}, {"date": "2018-01-16", "close": 93.57, "volume": 991978.0}, {"date": "2018-01-17", "close": 94.95, "volume": 883492.0}, {"date": "2018-01-18", "close": 95.62, "volume": 711495.0}, {"date": "2018-01-19", "close": 96.03, "volume": 518319.0}, {"date": "2018-01-22", "close": 96.36, "volume": 649892.0}, {"date": "2018-01-23", "close": 95.73, "volume": 456508.0}, {"date": "2018-01-24", "close": 95.6, "volume": 530246.0}, {"date": "2018-01-25", "close": 95.76, "volume": 642464.0}, {"date": "2018-01-26", "close": 95.94, "volume": 358722.0}, {"date": "2018-01-29", "close": 93.66, "volume": 916381.0}, {"date": "2018-01-30", "close": 93.56, "volume": 798115.0}, {"date": "2018-01-31", "close": 92.97, "volume": 667879.0}, {"date": "2018-02-01", "close": 92.11, "volume": 724754.0}, {"date": "2018-02-02", "close": 88.88, "volume": 1165095.0}, {"date": "2018-02-05", "close": 86.3, "volume": 1578633.0}, {"date": "2018-02-06", "close": 87.59, "volume": 1585410.0}, {"date": "2018-02-07", "close": 87.11, "volume": 1202656.0}, {"date": "2018-02-08", "close": 83.86, "volume": 976893.0}, {"date": "2018-02-09", "close": 81.63, "volume": 2780242.0}, {"date": "2018-02-12", "close": 85.22, "volume": 1665012.0}, {"date": "2018-02-13", "close": 85.72, "volume": 916045.0}, {"date": "2018-02-14", "close": 86.32, "volume": 994143.0}, {"date": "2018-02-15", "close": 87.51, "volume": 591917.0}, {"date": "2018-02-16", "close": 87.44, "volume": 801271.0}, {"date": "2018-02-20", "close": 87.23, "volume": 1121590.0}, {"date": "2018-02-21", "close": 83.03, "volume": 2494554.0}, {"date": "2018-02-22", "close": 85.03, "volume": 1071239.0}, {"date": "2018-02-23", "close": 84.9, "volume": 920808.0}, {"date": "2018-02-26", "close": 85.54, "volume": 695677.0}, {"date": "2018-02-27", "close": 83.37, "volume": 1406050.0}, {"date": "2018-02-28", "close": 81.3, "volume": 1351201.0}, {"date": "2018-03-01", "close": 78.85, "volume": 2814486.0}, {"date": "2018-03-02", "close": 79.63, "volume": 1044960.0}, {"date": "2018-03-05", "close": 79.74, "volume": 1220404.0}, {"date": "2018-03-06", "close": 81.46, "volume": 1929115.0}, {"date": "2018-03-07", "close": 82.3, "volume": 1426079.0}, {"date": "2018-03-08", "close": 81.41, "volume": 763386.0}, {"date": "2018-03-09", "close": 83.33, "volume": 761451.0}, {"date": "2018-03-12", "close": 83.38, "volume": 608978.0}, {"date": "2018-03-13", "close": 83.39, "volume": 570863.0}, {"date": "2018-03-14", "close": 81.94, "volume": 828287.0}, {"date": "2018-03-15", "close": 81.26, "volume": 914044.0}, {"date": "2018-03-16", "close": 81.01, "volume": 1227243.0}, {"date": "2018-03-19", "close": 79.63, "volume": 938031.0}, {"date": "2018-03-20", "close": 79.79, "volume": 663507.0}, {"date": "2018-03-21", "close": 80.7, "volume": 937972.0}, {"date": "2018-03-22", "close": 79.08, "volume": 1109414.0}, {"date": "2018-03-23", "close": 77.61, "volume": 988871.0}, {"date": "2018-03-26", "close": 80.96, "volume": 982660.0}, {"date": "2018-03-27", "close": 80.47, "volume": 1534708.0}, {"date": "2018-03-28", "close": 81.6, "volume": 1657514.0}, {"date": "2018-03-29", "close": 80.4, "volume": 1698955.0}, {"date": "2018-04-02", "close": 78.7, "volume": 1431607.0}, {"date": "2018-04-03", "close": 80.67, "volume": 1241968.0}, {"date": "2018-04-04", "close": 81.12, "volume": 1020767.0}, {"date": "2018-04-05", "close": 81.54, "volume": 827302.0}, {"date": "2018-04-06", "close": 80.89, "volume": 1155664.0}, {"date": "2018-04-09", "close": 79.67, "volume": 831221.0}, {"date": "2018-04-10", "close": 81.2, "volume": 1252602.0}, {"date": "2018-04-11", "close": 81.21, "volume": 690077.0}, {"date": "2018-04-12", "close": 81.37, "volume": 730706.0}, {"date": "2018-04-13", "close": 80.6, "volume": 711971.0}, {"date": "2018-04-16", "close": 81.15, "volume": 565312.0}, {"date": "2018-04-17", "close": 82.1, "volume": 700749.0}, {"date": "2018-04-18", "close": 81.79, "volume": 698631.0}, {"date": "2018-04-19", "close": 78.21, "volume": 1942852.0}, {"date": "2018-04-20", "close": 77.21, "volume": 1617605.0}, {"date": "2018-04-23", "close": 78.08, "volume": 1383492.0}, {"date": "2018-04-24", "close": 75.74, "volume": 1748652.0}, {"date": "2018-04-25", "close": 67.46, "volume": 4732044.0}, {"date": "2018-04-26", "close": 66.79, "volume": 2569592.0}, {"date": "2018-04-27", "close": 65.84, "volume": 2774736.0}, {"date": "2018-04-30", "close": 65.49, "volume": 2388919.0}, {"date": "2018-05-01", "close": 65.83, "volume": 3535549.0}, {"date": "2018-05-02", "close": 65.37, "volume": 2193797.0}, {"date": "2018-05-03", "close": 64.67, "volume": 1549608.0}, {"date": "2018-05-04", "close": 64.96, "volume": 1625176.0}, {"date": "2018-05-07", "close": 65.39, "volume": 1288812.0}, {"date": "2018-05-08", "close": 66.21, "volume": 2084378.0}, {"date": "2018-05-09", "close": 66.37, "volume": 1822466.0}, {"date": "2018-05-10", "close": 67.21, "volume": 1839508.0}, {"date": "2018-05-11", "close": 66.92, "volume": 1518360.0}, {"date": "2018-05-14", "close": 66.15, "volume": 2685761.0}, {"date": "2018-05-15", "close": 65.61, "volume": 1365406.0}, {"date": "2018-05-16", "close": 64.79, "volume": 1650959.0}, {"date": "2018-05-17", "close": 65.57, "volume": 1650511.0}, {"date": "2018-05-18", "close": 66.0, "volume": 1799723.0}, {"date": "2018-05-21", "close": 65.59, "volume": 1312808.0}, {"date": "2018-05-22", "close": 64.13, "volume": 1358496.0}, {"date": "2018-05-23", "close": 63.86, "volume": 1191309.0}, {"date": "2018-05-24", "close": 64.36, "volume": 1554913.0}, {"date": "2018-05-25", "close": 64.43, "volume": 1024869.0}, {"date": "2018-05-29", "close": 65.17, "volume": 1829170.0}, {"date": "2018-05-30", "close": 64.8, "volume": 1406660.0}, {"date": "2018-05-31", "close": 63.22, "volume": 2422232.0}, {"date": "2018-06-01", "close": 62.21, "volume": 1849278.0}, {"date": "2018-06-04", "close": 61.76, "volume": 2683623.0}, {"date": "2018-06-05", "close": 62.0, "volume": 2100861.0}, {"date": "2018-06-06", "close": 62.23, "volume": 951291.0}, {"date": "2018-06-07", "close": 63.7, "volume": 1621591.0}, {"date": "2018-06-08", "close": 65.55, "volume": 3400115.0}, {"date": "2018-06-11", "close": 65.04, "volume": 1435841.0}, {"date": "2018-06-12", "close": 66.03, "volume": 2398140.0}, {"date": "2018-06-13", "close": 64.91, "volume": 3148481.0}, {"date": "2018-06-14", "close": 65.2, "volume": 2254712.0}, {"date": "2018-06-15", "close": 65.94, "volume": 4196617.0}, {"date": "2018-06-18", "close": 65.66, "volume": 2049499.0}, {"date": "2018-06-19", "close": 67.04, "volume": 2991330.0}, {"date": "2018-06-20", "close": 67.18, "volume": 3355683.0}, {"date": "2018-06-21", "close": 65.18, "volume": 2767439.0}, {"date": "2018-06-22", "close": 65.63, "volume": 2333885.0}, {"date": "2018-06-25", "close": 65.01, "volume": 2043131.0}, {"date": "2018-06-26", "close": 65.14, "volume": 1889539.0}, {"date": "2018-06-27", "close": 64.17, "volume": 1370328.0}, {"date": "2018-06-28", "close": 62.94, "volume": 1868223.0}, {"date": "2018-06-29", "close": 63.37, "volume": 1100808.0}, {"date": "2018-07-02", "close": 63.74, "volume": 1904675.0}, {"date": "2018-07-03", "close": 63.18, "volume": 699370.0}, {"date": "2018-07-05", "close": 63.97, "volume": 1234064.0}, {"date": "2018-07-06", "close": 63.9, "volume": 1101712.0}, {"date": "2018-07-09", "close": 64.71, "volume": 1364494.0}, {"date": "2018-07-10", "close": 64.22, "volume": 1462806.0}, {"date": "2018-07-11", "close": 63.37, "volume": 1243114.0}, {"date": "2018-07-12", "close": 62.88, "volume": 1576530.0}, {"date": "2018-07-13", "close": 64.89, "volume": 1966917.0}, {"date": "2018-07-16", "close": 64.45, "volume": 3100940.0}, {"date": "2018-07-17", "close": 64.93, "volume": 1829744.0}, {"date": "2018-07-18", "close": 65.18, "volume": 2499631.0}, {"date": "2018-07-19", "close": 66.89, "volume": 1541399.0}, {"date": "2018-07-20", "close": 66.1, "volume": 1236360.0}, {"date": "2018-07-23", "close": 66.0, "volume": 2011226.0}, {"date": "2018-07-24", "close": 65.38, "volume": 2024952.0}, {"date": "2018-07-25", "close": 59.72, "volume": 9287976.0}, {"date": "2018-07-26", "close": 60.71, "volume": 3716368.0}, {"date": "2018-07-27", "close": 62.52, "volume": 2174821.0}, {"date": "2018-07-30", "close": 62.87, "volume": 1920284.0}, {"date": "2018-07-31", "close": 62.22, "volume": 2372560.0}, {"date": "2018-08-01", "close": 61.25, "volume": 2116952.0}, {"date": "2018-08-02", "close": 60.85, "volume": 1387855.0}, {"date": "2018-08-03", "close": 61.29, "volume": 803109.0}, {"date": "2018-08-06", "close": 61.56, "volume": 750977.0}, {"date": "2018-08-07", "close": 61.79, "volume": 1068954.0}, {"date": "2018-08-08", "close": 60.0, "volume": 1540293.0}, {"date": "2018-08-09", "close": 60.36, "volume": 1501750.0}, {"date": "2018-08-10", "close": 58.51, "volume": 2442609.0}, {"date": "2018-08-13", "close": 57.94, "volume": 1384013.0}, {"date": "2018-08-14", "close": 58.18, "volume": 791647.0}, {"date": "2018-08-15", "close": 58.01, "volume": 814087.0}, {"date": "2018-08-16", "close": 57.89, "volume": 1278860.0}, {"date": "2018-08-17", "close": 58.28, "volume": 841528.0}, {"date": "2018-08-20", "close": 58.13, "volume": 593151.0}, {"date": "2018-08-21", "close": 59.69, "volume": 1385171.0}, {"date": "2018-08-22", "close": 58.81, "volume": 1163774.0}, {"date": "2018-08-23", "close": 58.05, "volume": 1073682.0}, {"date": "2018-08-24", "close": 57.46, "volume": 1154458.0}, {"date": "2018-08-27", "close": 58.19, "volume": 1191107.0}, {"date": "2018-08-28", "close": 57.21, "volume": 1515293.0}, {"date": "2018-08-29", "close": 56.99, "volume": 874403.0}, {"date": "2018-08-30", "close": 56.63, "volume": 775433.0}, {"date": "2018-08-31", "close": 56.62, "volume": 1108542.0}, {"date": "2018-09-04", "close": 56.56, "volume": 1164921.0}, {"date": "2018-09-05", "close": 56.97, "volume": 1138671.0}, {"date": "2018-09-06", "close": 57.14, "volume": 1682640.0}, {"date": "2018-09-07", "close": 58.43, "volume": 2113084.0}, {"date": "2018-09-10", "close": 60.66, "volume": 3703420.0}, {"date": "2018-09-11", "close": 60.34, "volume": 2327753.0}, {"date": "2018-09-12", "close": 60.55, "volume": 1081675.0}, {"date": "2018-09-13", "close": 59.25, "volume": 1540593.0}, {"date": "2018-09-14", "close": 59.79, "volume": 811238.0}, {"date": "2018-09-17", "close": 58.58, "volume": 1048704.0}, {"date": "2018-09-18", "close": 58.79, "volume": 843705.0}, {"date": "2018-09-19", "close": 58.77, "volume": 1325491.0}, {"date": "2018-09-20", "close": 58.61, "volume": 1447895.0}, {"date": "2018-09-21", "close": 58.24, "volume": 952289.0}, {"date": "2018-09-24", "close": 56.25, "volume": 1528404.0}, {"date": "2018-09-25", "close": 55.99, "volume": 1043147.0}, {"date": "2018-09-26", "close": 55.12, "volume": 820484.0}, {"date": "2018-09-27", "close": 54.94, "volume": 984646.0}, {"date": "2018-09-28", "close": 54.27, "volume": 958509.0}, {"date": "2018-10-01", "close": 53.61, "volume": 2111294.0}, {"date": "2018-10-02", "close": 53.86, "volume": 1186067.0}, {"date": "2018-10-03", "close": 54.6, "volume": 1402846.0}, {"date": "2018-10-04", "close": 54.83, "volume": 1208671.0}, {"date": "2018-10-05", "close": 53.4, "volume": 1665870.0}, {"date": "2018-10-08", "close": 54.11, "volume": 1245037.0}, {"date": "2018-10-09", "close": 52.25, "volume": 1469339.0}, {"date": "2018-10-10", "close": 52.73, "volume": 2084802.0}, {"date": "2018-10-11", "close": 51.46, "volume": 1786522.0}, {"date": "2018-10-12", "close": 50.19, "volume": 1947412.0}, {"date": "2018-10-15", "close": 50.23, "volume": 1657043.0}, {"date": "2018-10-16", "close": 51.2, "volume": 2680342.0}, {"date": "2018-10-17", "close": 50.23, "volume": 2449588.0}, {"date": "2018-10-18", "close": 49.32, "volume": 1134659.0}, {"date": "2018-10-19", "close": 48.54, "volume": 1239037.0}, {"date": "2018-10-22", "close": 48.72, "volume": 1931734.0}, {"date": "2018-10-23", "close": 47.53, "volume": 4005340.0}, {"date": "2018-10-24", "close": 42.95, "volume": 8338190.0}, {"date": "2018-10-25", "close": 45.37, "volume": 2719748.0}, {"date": "2018-10-26", "close": 45.22, "volume": 2833383.0}, {"date": "2018-10-29", "close": 44.6, "volume": 1436488.0}, {"date": "2018-10-30", "close": 47.45, "volume": 2112027.0}, {"date": "2018-10-31", "close": 47.27, "volume": 2196737.0}, {"date": "2018-11-01", "close": 50.14, "volume": 2454271.0}, {"date": "2018-11-02", "close": 49.35, "volume": 1732916.0}, {"date": "2018-11-05", "close": 49.35, "volume": 1185954.0}, {"date": "2018-11-06", "close": 48.87, "volume": 1438170.0}, {"date": "2018-11-07", "close": 49.41, "volume": 1232994.0}, {"date": "2018-11-08", "close": 48.15, "volume": 1847373.0}, {"date": "2018-11-09", "close": 47.37, "volume": 931168.0}, {"date": "2018-11-12", "close": 47.46, "volume": 1048678.0}, {"date": "2018-11-13", "close": 49.01, "volume": 1266668.0}, {"date": "2018-11-14", "close": 49.78, "volume": 1599034.0}, {"date": "2018-11-15", "close": 49.0, "volume": 1092642.0}, {"date": "2018-11-16", "close": 49.1, "volume": 1401845.0}, {"date": "2018-11-19", "close": 48.95, "volume": 851483.0}, {"date": "2018-11-20", "close": 49.43, "volume": 1632542.0}, {"date": "2018-11-21", "close": 50.64, "volume": 3072748.0}, {"date": "2018-11-23", "close": 51.35, "volume": 767075.0}, {"date": "2018-11-26", "close": 50.78, "volume": 1292306.0}, {"date": "2018-11-27", "close": 50.92, "volume": 1181627.0}, {"date": "2018-11-28", "close": 52.36, "volume": 1119343.0}, {"date": "2018-11-29", "close": 51.59, "volume": 755244.0}, {"date": "2018-11-30", "close": 52.15, "volume": 990002.0}, {"date": "2018-12-03", "close": 52.64, "volume": 1062840.0}, {"date": "2018-12-04", "close": 49.12, "volume": 1569033.0}, {"date": "2018-12-06", "close": 49.55, "volume": 1190965.0}, {"date": "2018-12-07", "close": 49.01, "volume": 1459020.0}, {"date": "2018-12-10", "close": 47.57, "volume": 1004009.0}, {"date": "2018-12-11", "close": 45.99, "volume": 1321512.0}, {"date": "2018-12-12", "close": 44.99, "volume": 2247822.0}, {"date": "2018-12-13", "close": 43.67, "volume": 1618016.0}, {"date": "2018-12-14", "close": 43.22, "volume": 1497554.0}, {"date": "2018-12-17", "close": 42.94, "volume": 2264786.0}, {"date": "2018-12-18", "close": 43.84, "volume": 1939850.0}, {"date": "2018-12-19", "close": 44.08, "volume": 2416938.0}, {"date": "2018-12-20", "close": 43.18, "volume": 1096959.0}, {"date": "2018-12-21", "close": 43.06, "volume": 2175294.0}, {"date": "2018-12-24", "close": 41.2, "volume": 453366.0}, {"date": "2018-12-26", "close": 42.99, "volume": 637141.0}, {"date": "2018-12-27", "close": 43.69, "volume": 1204470.0}, {"date": "2018-12-28", "close": 43.68, "volume": 777404.0}, {"date": "2018-12-31", "close": 43.98, "volume": 727875.0}, {"date": "2019-01-02", "close": 43.97, "volume": 1185307.0}, {"date": "2019-01-03", "close": 43.18, "volume": 944277.0}, {"date": "2019-01-04", "close": 43.81, "volume": 1646694.0}, {"date": "2019-01-07", "close": 44.45, "volume": 1794511.0}, {"date": "2019-01-08", "close": 44.35, "volume": 1324489.0}, {"date": "2019-01-09", "close": 46.3, "volume": 2221385.0}, {"date": "2019-01-10", "close": 46.75, "volume": 1918186.0}, {"date": "2019-01-11", "close": 46.42, "volume": 662675.0}, {"date": "2019-01-14", "close": 46.77, "volume": 2569433.0}, {"date": "2019-01-15", "close": 47.13, "volume": 2401273.0}, {"date": "2019-01-16", "close": 46.35, "volume": 1108693.0}, {"date": "2019-01-17", "close": 48.29, "volume": 1895431.0}, {"date": "2019-01-18", "close": 48.87, "volume": 777541.0}, {"date": "2019-01-22", "close": 47.76, "volume": 1119825.0}, {"date": "2019-01-23", "close": 46.21, "volume": 1750231.0}, {"date": "2019-01-24", "close": 47.4, "volume": 1269831.0}, {"date": "2019-01-25", "close": 48.31, "volume": 730788.0}, {"date": "2019-01-28", "close": 50.61, "volume": 2303311.0}, {"date": "2019-01-29", "close": 51.12, "volume": 2380126.0}, {"date": "2019-01-30", "close": 51.51, "volume": 1209458.0}, {"date": "2019-01-31", "close": 52.39, "volume": 1273617.0}, {"date": "2019-02-01", "close": 51.95, "volume": 1053763.0}, {"date": "2019-02-04", "close": 52.87, "volume": 892402.0}, {"date": "2019-02-05", "close": 53.14, "volume": 1110826.0}, {"date": "2019-02-06", "close": 52.6, "volume": 1040907.0}, {"date": "2019-02-07", "close": 51.97, "volume": 971748.0}, {"date": "2019-02-08", "close": 52.0, "volume": 1077476.0}, {"date": "2019-02-11", "close": 53.03, "volume": 1819260.0}, {"date": "2019-02-12", "close": 54.86, "volume": 1419383.0}, {"date": "2019-02-13", "close": 53.99, "volume": 1283164.0}, {"date": "2019-02-14", "close": 53.62, "volume": 812345.0}, {"date": "2019-02-15", "close": 54.69, "volume": 1512997.0}, {"date": "2019-02-19", "close": 55.44, "volume": 1843578.0}, {"date": "2019-02-20", "close": 52.61, "volume": 2587835.0}, {"date": "2019-02-21", "close": 51.63, "volume": 2448109.0}, {"date": "2019-02-22", "close": 51.12, "volume": 2342370.0}, {"date": "2019-02-25", "close": 49.5, "volume": 2136983.0}, {"date": "2019-02-26", "close": 50.24, "volume": 2477344.0}, {"date": "2019-02-27", "close": 50.15, "volume": 984446.0}, {"date": "2019-02-28", "close": 49.93, "volume": 2098144.0}, {"date": "2019-03-01", "close": 50.15, "volume": 1717217.0}, {"date": "2019-03-04", "close": 50.4, "volume": 1436600.0}, {"date": "2019-03-05", "close": 48.73, "volume": 1105418.0}, {"date": "2019-03-06", "close": 47.94, "volume": 1091399.0}, {"date": "2019-03-07", "close": 47.07, "volume": 1444037.0}, {"date": "2019-03-08", "close": 47.03, "volume": 1946279.0}, {"date": "2019-03-11", "close": 47.7, "volume": 934674.0}, {"date": "2019-03-12", "close": 47.67, "volume": 1502266.0}, {"date": "2019-03-13", "close": 47.29, "volume": 2304412.0}, {"date": "2019-03-14", "close": 47.0, "volume": 1260401.0}, {"date": "2019-03-15", "close": 47.73, "volume": 1760069.0}, {"date": "2019-03-18", "close": 47.83, "volume": 1785168.0}, {"date": "2019-03-19", "close": 47.23, "volume": 1244594.0}, {"date": "2019-03-20", "close": 46.32, "volume": 1227212.0}, {"date": "2019-03-21", "close": 47.42, "volume": 1064457.0}, {"date": "2019-03-22", "close": 46.28, "volume": 1681043.0}, {"date": "2019-03-25", "close": 46.24, "volume": 1139332.0}, {"date": "2019-03-26", "close": 45.33, "volume": 1370817.0}, {"date": "2019-03-27", "close": 46.2, "volume": 1239757.0}, {"date": "2019-03-28", "close": 46.6, "volume": 855022.0}, {"date": "2019-03-29", "close": 47.12, "volume": 1291495.0}, {"date": "2019-04-01", "close": 48.79, "volume": 1252369.0}, {"date": "2019-04-02", "close": 49.26, "volume": 1713628.0}, {"date": "2019-04-03", "close": 50.01, "volume": 2484689.0}, {"date": "2019-04-04", "close": 50.45, "volume": 1110544.0}, {"date": "2019-04-05", "close": 50.74, "volume": 841382.0}, {"date": "2019-04-08", "close": 50.67, "volume": 1566141.0}, {"date": "2019-04-09", "close": 49.46, "volume": 992725.0}, {"date": "2019-04-10", "close": 50.88, "volume": 809920.0}, {"date": "2019-04-11", "close": 51.43, "volume": 1648355.0}, {"date": "2019-04-12", "close": 52.3, "volume": 1124545.0}, {"date": "2019-04-15", "close": 52.48, "volume": 1014779.0}, {"date": "2019-04-16", "close": 53.34, "volume": 1140665.0}, {"date": "2019-04-17", "close": 54.0, "volume": 3031083.0}, {"date": "2019-04-18", "close": 54.28, "volume": 1478062.0}, {"date": "2019-04-22", "close": 54.32, "volume": 1312891.0}, {"date": "2019-04-23", "close": 55.59, "volume": 3370280.0}, {"date": "2019-04-24", "close": 52.45, "volume": 4898973.0}, {"date": "2019-04-25", "close": 50.25, "volume": 3757486.0}, {"date": "2019-04-26", "close": 50.68, "volume": 1771624.0}, {"date": "2019-04-29", "close": 51.85, "volume": 1051247.0}, {"date": "2019-04-30", "close": 51.27, "volume": 1140503.0}, {"date": "2019-05-01", "close": 51.2, "volume": 1789164.0}, {"date": "2019-05-02", "close": 51.18, "volume": 985774.0}, {"date": "2019-05-03", "close": 51.98, "volume": 755809.0}, {"date": "2019-05-06", "close": 52.36, "volume": 1187221.0}, {"date": "2019-05-07", "close": 51.68, "volume": 1040986.0}, {"date": "2019-05-08", "close": 50.42, "volume": 842113.0}, {"date": "2019-05-09", "close": 50.22, "volume": 1427272.0}, {"date": "2019-05-10", "close": 50.3, "volume": 580713.0}, {"date": "2019-05-13", "close": 48.87, "volume": 1372957.0}, {"date": "2019-05-14", "close": 49.32, "volume": 1120163.0}, {"date": "2019-05-15", "close": 48.96, "volume": 1111306.0}, {"date": "2019-05-16", "close": 49.25, "volume": 1444786.0}, {"date": "2019-05-17", "close": 48.48, "volume": 1019298.0}, {"date": "2019-05-20", "close": 48.34, "volume": 1183782.0}, {"date": "2019-05-21", "close": 49.68, "volume": 1292739.0}, {"date": "2019-05-22", "close": 48.99, "volume": 1162932.0}, {"date": "2019-05-23", "close": 48.99, "volume": 1260651.0}, {"date": "2019-05-24", "close": 49.92, "volume": 781177.0}, {"date": "2019-05-28", "close": 49.77, "volume": 1615687.0}, {"date": "2019-05-29", "close": 49.42, "volume": 1296563.0}, {"date": "2019-05-30", "close": 48.99, "volume": 781573.0}, {"date": "2019-05-31", "close": 48.47, "volume": 878844.0}, {"date": "2019-06-03", "close": 48.8, "volume": 1027034.0}, {"date": "2019-06-04", "close": 51.1, "volume": 966208.0}, {"date": "2019-06-05", "close": 51.8, "volume": 1516693.0}, {"date": "2019-06-06", "close": 53.06, "volume": 1302140.0}, {"date": "2019-06-07", "close": 52.6, "volume": 889180.0}, {"date": "2019-06-10", "close": 53.56, "volume": 836359.0}, {"date": "2019-06-11", "close": 52.78, "volume": 888364.0}, {"date": "2019-06-12", "close": 50.04, "volume": 2553037.0}, {"date": "2019-06-13", "close": 51.02, "volume": 2138486.0}, {"date": "2019-06-14", "close": 50.22, "volume": 2017952.0}, {"date": "2019-06-17", "close": 49.22, "volume": 1436190.0}, {"date": "2019-06-18", "close": 49.28, "volume": 1294243.0}, {"date": "2019-06-19", "close": 48.58, "volume": 1361499.0}, {"date": "2019-06-20", "close": 49.18, "volume": 1730041.0}, {"date": "2019-06-21", "close": 51.39, "volume": 5252746.0}, {"date": "2019-06-24", "close": 50.97, "volume": 1569492.0}, {"date": "2019-06-25", "close": 50.88, "volume": 980523.0}, {"date": "2019-06-26", "close": 54.6, "volume": 4704703.0}, {"date": "2019-06-27", "close": 56.96, "volume": 2814124.0}, {"date": "2019-06-28", "close": 58.2, "volume": 1888087.0}, {"date": "2019-07-01", "close": 58.56, "volume": 1564417.0}, {"date": "2019-07-02", "close": 57.6, "volume": 1265171.0}, {"date": "2019-07-03", "close": 57.87, "volume": 679439.0}, {"date": "2019-07-05", "close": 57.58, "volume": 862382.0}, {"date": "2019-07-08", "close": 56.9, "volume": 620595.0}, {"date": "2019-07-09", "close": 55.71, "volume": 1830473.0}, {"date": "2019-07-10", "close": 55.77, "volume": 1191622.0}, {"date": "2019-07-11", "close": 55.29, "volume": 627696.0}, {"date": "2019-07-12", "close": 56.27, "volume": 827305.0}, {"date": "2019-07-15", "close": 56.3, "volume": 2068437.0}, {"date": "2019-07-16", "close": 57.42, "volume": 1249898.0}, {"date": "2019-07-17", "close": 56.04, "volume": 1371271.0}, {"date": "2019-07-18", "close": 55.69, "volume": 758716.0}, {"date": "2019-07-19", "close": 55.25, "volume": 1441066.0}, {"date": "2019-07-22", "close": 54.68, "volume": 1349252.0}, {"date": "2019-07-23", "close": 55.31, "volume": 1401499.0}, {"date": "2019-07-24", "close": 58.54, "volume": 4268316.0}, {"date": "2019-07-25", "close": 59.5, "volume": 1984297.0}, {"date": "2019-07-26", "close": 58.1, "volume": 1559291.0}, {"date": "2019-07-29", "close": 57.29, "volume": 1011133.0}, {"date": "2019-07-30", "close": 57.89, "volume": 711621.0}, {"date": "2019-07-31", "close": 58.0, "volume": 989054.0}, {"date": "2019-08-01", "close": 56.39, "volume": 917819.0}, {"date": "2019-08-02", "close": 56.11, "volume": 979357.0}, {"date": "2019-08-05", "close": 55.0, "volume": 783917.0}, {"date": "2019-08-06", "close": 55.28, "volume": 1962039.0}, {"date": "2019-08-07", "close": 54.7, "volume": 1634069.0}, {"date": "2019-08-08", "close": 55.31, "volume": 1776402.0}, {"date": "2019-08-09", "close": 54.08, "volume": 1241302.0}, {"date": "2019-08-12", "close": 53.56, "volume": 1174323.0}, {"date": "2019-08-13", "close": 54.38, "volume": 1222343.0}, {"date": "2019-08-14", "close": 53.59, "volume": 1208836.0}, {"date": "2019-08-15", "close": 53.77, "volume": 1154139.0}, {"date": "2019-08-16", "close": 55.38, "volume": 1287872.0}, {"date": "2019-08-19", "close": 57.21, "volume": 2110412.0}, {"date": "2019-08-20", "close": 56.23, "volume": 1170346.0}, {"date": "2019-08-21", "close": 57.04, "volume": 747957.0}, {"date": "2019-08-22", "close": 56.87, "volume": 981262.0}, {"date": "2019-08-23", "close": 54.9, "volume": 1179432.0}, {"date": "2019-08-26", "close": 55.17, "volume": 406539.0}, {"date": "2019-08-27", "close": 54.89, "volume": 435453.0}, {"date": "2019-08-28", "close": 56.12, "volume": 801453.0}, {"date": "2019-08-29", "close": 57.28, "volume": 996396.0}, {"date": "2019-08-30", "close": 57.36, "volume": 1497485.0}, {"date": "2019-09-03", "close": 55.47, "volume": 2514969.0}, {"date": "2019-09-04", "close": 55.74, "volume": 2169082.0}, {"date": "2019-09-05", "close": 56.75, "volume": 2626307.0}, {"date": "2019-09-06", "close": 55.88, "volume": 1176198.0}, {"date": "2019-09-09", "close": 57.75, "volume": 5210508.0}, {"date": "2019-09-10", "close": 59.4, "volume": 3502608.0}, {"date": "2019-09-11", "close": 59.54, "volume": 2216726.0}, {"date": "2019-09-12", "close": 59.78, "volume": 2284571.0}, {"date": "2019-09-13", "close": 60.17, "volume": 2849964.0}, {"date": "2019-09-16", "close": 59.18, "volume": 2590700.0}, {"date": "2019-09-17", "close": 59.47, "volume": 3280837.0}, {"date": "2019-09-18", "close": 60.52, "volume": 2890284.0}, {"date": "2019-09-19", "close": 60.47, "volume": 1458499.0}, {"date": "2019-09-20", "close": 61.0, "volume": 15430340.0}, {"date": "2019-09-23", "close": 60.56, "volume": 2080975.0}, {"date": "2019-09-24", "close": 59.77, "volume": 1415211.0}, {"date": "2019-09-25", "close": 61.47, "volume": 1786939.0}, {"date": "2019-09-26", "close": 62.5, "volume": 2320438.0}, {"date": "2019-09-27", "close": 62.54, "volume": 2185615.0}, {"date": "2019-09-30", "close": 63.2, "volume": 1310435.0}, {"date": "2019-10-01", "close": 61.64, "volume": 3717699.0}, {"date": "2019-10-02", "close": 60.48, "volume": 2013594.0}, {"date": "2019-10-03", "close": 60.61, "volume": 1258674.0}, {"date": "2019-10-04", "close": 61.01, "volume": 852223.0}, {"date": "2019-10-07", "close": 60.7, "volume": 1305859.0}, {"date": "2019-10-08", "close": 59.35, "volume": 844479.0}, {"date": "2019-10-09", "close": 60.7, "volume": 1554121.0}, {"date": "2019-10-10", "close": 60.85, "volume": 870010.0}, {"date": "2019-10-11", "close": 61.45, "volume": 1206762.0}, {"date": "2019-10-14", "close": 60.97, "volume": 1287077.0}, {"date": "2019-10-15", "close": 62.94, "volume": 1818266.0}, {"date": "2019-10-16", "close": 62.58, "volume": 1575941.0}, {"date": "2019-10-17", "close": 62.76, "volume": 1065880.0}, {"date": "2019-10-18", "close": 62.95, "volume": 1104849.0}, {"date": "2019-10-21", "close": 63.43, "volume": 1430104.0}, {"date": "2019-10-22", "close": 63.37, "volume": 2793084.0}, {"date": "2019-10-23", "close": 61.48, "volume": 4320146.0}, {"date": "2019-10-24", "close": 61.69, "volume": 1830228.0}, {"date": "2019-10-25", "close": 62.68, "volume": 1756792.0}, {"date": "2019-10-28", "close": 63.01, "volume": 2182325.0}, {"date": "2019-10-29", "close": 62.07, "volume": 1137368.0}, {"date": "2019-10-30", "close": 61.25, "volume": 1304894.0}, {"date": "2019-10-31", "close": 61.28, "volume": 1176740.0}, {"date": "2019-11-01", "close": 62.45, "volume": 867427.0}, {"date": "2019-11-04", "close": 63.47, "volume": 1501453.0}, {"date": "2019-11-05", "close": 63.19, "volume": 2217071.0}, {"date": "2019-11-06", "close": 63.26, "volume": 734494.0}, {"date": "2019-11-07", "close": 62.53, "volume": 911544.0}, {"date": "2019-11-08", "close": 62.59, "volume": 455112.0}, {"date": "2019-11-11", "close": 63.3, "volume": 999526.0}, {"date": "2019-11-12", "close": 64.52, "volume": 1523478.0}, {"date": "2019-11-13", "close": 64.98, "volume": 1087487.0}, {"date": "2019-11-14", "close": 64.92, "volume": 1261684.0}, {"date": "2019-11-15", "close": 65.16, "volume": 1035328.0}, {"date": "2019-11-18", "close": 67.19, "volume": 1751820.0}, {"date": "2019-11-19", "close": 66.47, "volume": 1225293.0}, {"date": "2019-11-20", "close": 67.2, "volume": 1276432.0}, {"date": "2019-11-21", "close": 66.87, "volume": 789469.0}, {"date": "2019-11-22", "close": 67.26, "volume": 855520.0}, {"date": "2019-11-25", "close": 66.63, "volume": 900268.0}, {"date": "2019-11-26", "close": 68.5, "volume": 1978502.0}, {"date": "2019-11-27", "close": 67.91, "volume": 846602.0}, {"date": "2019-11-29", "close": 67.06, "volume": 428543.0}, {"date": "2019-12-02", "close": 66.34, "volume": 1091057.0}, {"date": "2019-12-03", "close": 65.87, "volume": 1204817.0}, {"date": "2019-12-04", "close": 65.43, "volume": 2984936.0}, {"date": "2019-12-05", "close": 66.11, "volume": 973221.0}, {"date": "2019-12-06", "close": 66.47, "volume": 1011201.0}, {"date": "2019-12-09", "close": 65.06, "volume": 896832.0}, {"date": "2019-12-10", "close": 65.08, "volume": 879305.0}, {"date": "2019-12-11", "close": 65.1, "volume": 1232706.0}, {"date": "2019-12-12", "close": 65.64, "volume": 766077.0}, {"date": "2019-12-13", "close": 64.58, "volume": 707783.0}, {"date": "2019-12-16", "close": 65.2, "volume": 839013.0}, {"date": "2019-12-17", "close": 65.02, "volume": 1391006.0}, {"date": "2019-12-18", "close": 65.72, "volume": 1499908.0}, {"date": "2019-12-19", "close": 65.47, "volume": 1267947.0}, {"date": "2019-12-20", "close": 65.0, "volume": 2087942.0}, {"date": "2019-12-23", "close": 65.0, "volume": 758976.0}, {"date": "2019-12-24", "close": 65.26, "volume": 263650.0}, {"date": "2019-12-26", "close": 65.26, "volume": 543613.0}, {"date": "2019-12-27", "close": 65.21, "volume": 450879.0}, {"date": "2019-12-30", "close": 64.75, "volume": 348178.0}, {"date": "2019-12-31", "close": 65.12, "volume": 516350.0}, {"date": "2020-01-02", "close": 65.02, "volume": 523655.0}, {"date": "2020-01-03", "close": 64.55, "volume": 784328.0}, {"date": "2020-01-06", "close": 64.71, "volume": 617001.0}, {"date": "2020-01-07", "close": 64.84, "volume": 1370466.0}, {"date": "2020-01-08", "close": 64.85, "volume": 659961.0}, {"date": "2020-01-09", "close": 64.84, "volume": 637651.0}, {"date": "2020-01-10", "close": 64.93, "volume": 817334.0}, {"date": "2020-01-13", "close": 65.07, "volume": 1187731.0}, {"date": "2020-01-14", "close": 64.23, "volume": 1564751.0}, {"date": "2020-01-15", "close": 65.29, "volume": 1642034.0}, {"date": "2020-01-16", "close": 64.76, "volume": 2129683.0}, {"date": "2020-01-17", "close": 65.65, "volume": 1437098.0}, {"date": "2020-01-21", "close": 66.52, "volume": 2382162.0}, {"date": "2020-01-22", "close": 67.89, "volume": 2165248.0}, {"date": "2020-01-23", "close": 67.27, "volume": 1344430.0}, {"date": "2020-01-24", "close": 65.33, "volume": 964132.0}, {"date": "2020-01-27", "close": 63.66, "volume": 970087.0}, {"date": "2020-01-28", "close": 64.37, "volume": 967026.0}, {"date": "2020-01-29", "close": 63.57, "volume": 713984.0}, {"date": "2020-01-30", "close": 62.9, "volume": 930653.0}, {"date": "2020-01-31", "close": 60.49, "volume": 1447475.0}, {"date": "2020-02-03", "close": 61.29, "volume": 1314816.0}, {"date": "2020-02-04", "close": 62.22, "volume": 1233428.0}, {"date": "2020-02-05", "close": 63.65, "volume": 892428.0}, {"date": "2020-02-06", "close": 62.7, "volume": 732580.0}, {"date": "2020-02-07", "close": 61.55, "volume": 831461.0}, {"date": "2020-02-10", "close": 61.67, "volume": 522643.0}, {"date": "2020-02-11", "close": 62.98, "volume": 604006.0}, {"date": "2020-02-12", "close": 63.89, "volume": 901478.0}, {"date": "2020-02-13", "close": 64.44, "volume": 1250676.0}, {"date": "2020-02-14", "close": 63.82, "volume": 793476.0}, {"date": "2020-02-18", "close": 62.99, "volume": 2001251.0}, {"date": "2020-02-19", "close": 65.65, "volume": 3155174.0}, {"date": "2020-02-20", "close": 66.85, "volume": 1850557.0}, {"date": "2020-02-21", "close": 65.81, "volume": 1416934.0}, {"date": "2020-02-24", "close": 61.87, "volume": 2112786.0}, {"date": "2020-02-25", "close": 58.65, "volume": 1511467.0}, {"date": "2020-02-26", "close": 56.83, "volume": 1094738.0}, {"date": "2020-02-27", "close": 55.46, "volume": 2134941.0}, {"date": "2020-02-28", "close": 56.49, "volume": 3156415.0}, {"date": "2020-03-02", "close": 58.42, "volume": 2022128.0}, {"date": "2020-03-03", "close": 56.64, "volume": 2055063.0}, {"date": "2020-03-04", "close": 58.52, "volume": 1556757.0}, {"date": "2020-03-05", "close": 52.96, "volume": 1169194.0}, {"date": "2020-03-06", "close": 50.86, "volume": 2090689.0}, {"date": "2020-03-09", "close": 47.2, "volume": 3471659.0}, {"date": "2020-03-10", "close": 49.12, "volume": 2779898.0}, {"date": "2020-03-11", "close": 43.87, "volume": 1621347.0}, {"date": "2020-03-12", "close": 40.16, "volume": 2852265.0}, {"date": "2020-03-13", "close": 41.75, "volume": 2916906.0}, {"date": "2020-03-16", "close": 34.04, "volume": 3711159.0}, {"date": "2020-03-17", "close": 34.88, "volume": 3314341.0}, {"date": "2020-03-18", "close": 31.57, "volume": 1837647.0}, {"date": "2020-03-19", "close": 34.8, "volume": 1531053.0}, {"date": "2020-03-20", "close": 31.17, "volume": 1890273.0}, {"date": "2020-03-23", "close": 31.11, "volume": 1545209.0}, {"date": "2020-03-24", "close": 35.51, "volume": 1918317.0}, {"date": "2020-03-25", "close": 38.02, "volume": 1890980.0}, {"date": "2020-03-26", "close": 40.9, "volume": 1947293.0}, {"date": "2020-03-27", "close": 38.93, "volume": 910974.0}, {"date": "2020-03-30", "close": 39.88, "volume": 1469705.0}, {"date": "2020-03-31", "close": 38.81, "volume": 1688379.0}, {"date": "2020-04-01", "close": 36.81, "volume": 1051384.0}, {"date": "2020-04-02", "close": 36.73, "volume": 1378284.0}, {"date": "2020-04-03", "close": 34.98, "volume": 1028656.0}, {"date": "2020-04-06", "close": 38.3, "volume": 2320674.0}, {"date": "2020-04-07", "close": 38.4, "volume": 1558764.0}, {"date": "2020-04-08", "close": 41.16, "volume": 945597.0}, {"date": "2020-04-09", "close": 44.1, "volume": 1639869.0}, {"date": "2020-04-13", "close": 41.5, "volume": 1297483.0}, {"date": "2020-04-14", "close": 41.31, "volume": 1242905.0}, {"date": "2020-04-15", "close": 39.34, "volume": 809166.0}, {"date": "2020-04-16", "close": 37.99, "volume": 1516329.0}, {"date": "2020-04-17", "close": 40.01, "volume": 1553524.0}, {"date": "2020-04-20", "close": 37.67, "volume": 1885056.0}, {"date": "2020-04-21", "close": 37.23, "volume": 1330613.0}, {"date": "2020-04-22", "close": 36.4, "volume": 1375065.0}, {"date": "2020-04-23", "close": 36.87, "volume": 1291333.0}, {"date": "2020-04-24", "close": 37.1, "volume": 1197587.0}, {"date": "2020-04-27", "close": 39.17, "volume": 1654146.0}, {"date": "2020-04-28", "close": 40.1, "volume": 1379287.0}, {"date": "2020-04-29", "close": 44.82, "volume": 1843090.0}, {"date": "2020-04-30", "close": 43.36, "volume": 2051612.0}, {"date": "2020-05-01", "close": 41.32, "volume": 1112797.0}, {"date": "2020-05-04", "close": 40.53, "volume": 1392939.0}, {"date": "2020-05-05", "close": 42.15, "volume": 1390600.0}, {"date": "2020-05-06", "close": 41.12, "volume": 1087948.0}, {"date": "2020-05-07", "close": 41.7, "volume": 1000362.0}, {"date": "2020-05-08", "close": 43.62, "volume": 819382.0}, {"date": "2020-05-11", "close": 42.29, "volume": 1510469.0}, {"date": "2020-05-12", "close": 40.44, "volume": 852781.0}, {"date": "2020-05-13", "close": 38.39, "volume": 1243727.0}, {"date": "2020-05-14", "close": 40.61, "volume": 1879722.0}, {"date": "2020-05-15", "close": 41.21, "volume": 730239.0}, {"date": "2020-05-18", "close": 45.48, "volume": 1274190.0}, {"date": "2020-05-19", "close": 44.07, "volume": 775031.0}, {"date": "2020-05-20", "close": 45.44, "volume": 865950.0}, {"date": "2020-05-21", "close": 47.13, "volume": 1414681.0}, {"date": "2020-05-22", "close": 48.43, "volume": 1538403.0}, {"date": "2020-05-26", "close": 51.15, "volume": 1565448.0}, {"date": "2020-05-27", "close": 54.39, "volume": 1427531.0}, {"date": "2020-05-28", "close": 52.38, "volume": 1784388.0}, {"date": "2020-05-29", "close": 52.5, "volume": 2869972.0}, {"date": "2020-06-01", "close": 53.88, "volume": 990300.0}, {"date": "2020-06-02", "close": 53.76, "volume": 1056137.0}, {"date": "2020-06-03", "close": 55.17, "volume": 887765.0}, {"date": "2020-06-04", "close": 55.94, "volume": 1317269.0}, {"date": "2020-06-05", "close": 58.42, "volume": 1399109.0}, {"date": "2020-06-08", "close": 60.19, "volume": 1563167.0}, {"date": "2020-06-09", "close": 58.47, "volume": 978701.0}, {"date": "2020-06-10", "close": 57.91, "volume": 1360889.0}, {"date": "2020-06-11", "close": 51.42, "volume": 1010368.0}, {"date": "2020-06-12", "close": 52.72, "volume": 956227.0}, {"date": "2020-06-15", "close": 54.82, "volume": 1003390.0}, {"date": "2020-06-16", "close": 56.73, "volume": 952532.0}, {"date": "2020-06-17", "close": 56.21, "volume": 1038488.0}, {"date": "2020-06-18", "close": 55.79, "volume": 816455.0}, {"date": "2020-06-19", "close": 55.04, "volume": 1398579.0}, {"date": "2020-06-22", "close": 55.11, "volume": 576892.0}, {"date": "2020-06-23", "close": 55.13, "volume": 741259.0}, {"date": "2020-06-24", "close": 52.95, "volume": 962702.0}, {"date": "2020-06-25", "close": 54.45, "volume": 1552452.0}, {"date": "2020-06-26", "close": 54.12, "volume": 1909340.0}, {"date": "2020-06-29", "close": 55.14, "volume": 898162.0}, {"date": "2020-06-30", "close": 55.76, "volume": 1107395.0}, {"date": "2020-07-01", "close": 53.48, "volume": 1065946.0}, {"date": "2020-07-02", "close": 54.06, "volume": 1186843.0}, {"date": "2020-07-06", "close": 55.64, "volume": 788258.0}, {"date": "2020-07-07", "close": 55.22, "volume": 934866.0}, {"date": "2020-07-08", "close": 56.71, "volume": 836911.0}, {"date": "2020-07-09", "close": 55.11, "volume": 502711.0}, {"date": "2020-07-10", "close": 55.31, "volume": 634402.0}, {"date": "2020-07-13", "close": 54.3, "volume": 1095650.0}, {"date": "2020-07-14", "close": 57.0, "volume": 1539624.0}, {"date": "2020-07-15", "close": 58.59, "volume": 780818.0}, {"date": "2020-07-16", "close": 59.46, "volume": 837111.0}, {"date": "2020-07-17", "close": 60.23, "volume": 999888.0}, {"date": "2020-07-20", "close": 59.84, "volume": 623474.0}, {"date": "2020-07-21", "close": 59.83, "volume": 1057092.0}, {"date": "2020-07-22", "close": 61.91, "volume": 1494953.0}, {"date": "2020-07-23", "close": 61.2, "volume": 783307.0}, {"date": "2020-07-24", "close": 61.76, "volume": 780262.0}, {"date": "2020-07-27", "close": 63.57, "volume": 950443.0}, {"date": "2020-07-28", "close": 61.25, "volume": 2000275.0}, {"date": "2020-07-29", "close": 62.66, "volume": 1887622.0}, {"date": "2020-07-30", "close": 61.28, "volume": 869760.0}, {"date": "2020-07-31", "close": 60.47, "volume": 1119660.0}, {"date": "2020-08-03", "close": 62.12, "volume": 798805.0}, {"date": "2020-08-04", "close": 62.49, "volume": 776320.0}, {"date": "2020-08-05", "close": 64.51, "volume": 659931.0}, {"date": "2020-08-06", "close": 64.94, "volume": 766118.0}, {"date": "2020-08-07", "close": 66.45, "volume": 1132420.0}, {"date": "2020-08-10", "close": 66.76, "volume": 942239.0}, {"date": "2020-08-11", "close": 66.62, "volume": 846153.0}, {"date": "2020-08-12", "close": 67.48, "volume": 791391.0}, {"date": "2020-08-13", "close": 67.65, "volume": 622996.0}, {"date": "2020-08-14", "close": 67.33, "volume": 967854.0}, {"date": "2020-08-17", "close": 67.33, "volume": 755359.0}, {"date": "2020-08-18", "close": 67.67, "volume": 652276.0}, {"date": "2020-08-19", "close": 67.07, "volume": 569583.0}, {"date": "2020-08-20", "close": 66.54, "volume": 495909.0}, {"date": "2020-08-21", "close": 68.18, "volume": 921398.0}, {"date": "2020-08-24", "close": 68.92, "volume": 774714.0}, {"date": "2020-08-25", "close": 68.92, "volume": 753707.0}, {"date": "2020-08-26", "close": 69.94, "volume": 1007595.0}, {"date": "2020-08-27", "close": 69.05, "volume": 822663.0}, {"date": "2020-08-28", "close": 69.17, "volume": 622772.0}, {"date": "2020-08-31", "close": 67.64, "volume": 790276.0}, {"date": "2020-09-01", "close": 69.52, "volume": 576142.0}, {"date": "2020-09-02", "close": 69.69, "volume": 578251.0}, {"date": "2020-09-03", "close": 65.91, "volume": 960899.0}, {"date": "2020-09-04", "close": 65.99, "volume": 745814.0}, {"date": "2020-09-08", "close": 64.68, "volume": 844839.0}, {"date": "2020-09-09", "close": 65.71, "volume": 577144.0}, {"date": "2020-09-10", "close": 64.51, "volume": 1087330.0}, {"date": "2020-09-11", "close": 65.08, "volume": 616724.0}, {"date": "2020-09-14", "close": 66.4, "volume": 909699.0}, {"date": "2020-09-15", "close": 66.57, "volume": 910108.0}, {"date": "2020-09-16", "close": 68.79, "volume": 1221470.0}, {"date": "2020-09-17", "close": 68.24, "volume": 737686.0}, {"date": "2020-09-18", "close": 67.57, "volume": 1670148.0}, {"date": "2020-09-21", "close": 66.29, "volume": 879050.0}, {"date": "2020-09-22", "close": 68.27, "volume": 897320.0}, {"date": "2020-09-23", "close": 66.03, "volume": 801393.0}, {"date": "2020-09-24", "close": 66.59, "volume": 835507.0}, {"date": "2020-09-25", "close": 66.93, "volume": 755132.0}, {"date": "2020-09-28", "close": 68.81, "volume": 1002045.0}, {"date": "2020-09-29", "close": 67.63, "volume": 941892.0}, {"date": "2020-09-30", "close": 68.81, "volume": 1112686.0}, {"date": "2020-10-01", "close": 69.66, "volume": 942739.0}, {"date": "2020-10-02", "close": 70.68, "volume": 904993.0}, {"date": "2020-10-05", "close": 72.76, "volume": 759823.0}, {"date": "2020-10-06", "close": 73.6, "volume": 1225742.0}, {"date": "2020-10-07", "close": 75.0, "volume": 861266.0}, {"date": "2020-10-08", "close": 74.65, "volume": 787408.0}, {"date": "2020-10-09", "close": 74.94, "volume": 720356.0}, {"date": "2020-10-12", "close": 75.03, "volume": 607463.0}, {"date": "2020-10-13", "close": 74.78, "volume": 989804.0}, {"date": "2020-10-14", "close": 75.13, "volume": 492032.0}, {"date": "2020-10-15", "close": 75.57, "volume": 456207.0}, {"date": "2020-10-16", "close": 75.7, "volume": 774064.0}, {"date": "2020-10-19", "close": 74.26, "volume": 477707.0}, {"date": "2020-10-20", "close": 73.22, "volume": 813208.0}, {"date": "2020-10-21", "close": 72.44, "volume": 1252689.0}, {"date": "2020-10-22", "close": 71.53, "volume": 818378.0}, {"date": "2020-10-23", "close": 71.0, "volume": 896307.0}, {"date": "2020-10-26", "close": 69.22, "volume": 657965.0}, {"date": "2020-10-27", "close": 68.86, "volume": 836696.0}, {"date": "2020-10-28", "close": 65.11, "volume": 1674513.0}, {"date": "2020-10-29", "close": 67.3, "volume": 1379874.0}, {"date": "2020-10-30", "close": 65.47, "volume": 1121398.0}, {"date": "2020-11-02", "close": 68.11, "volume": 960577.0}, {"date": "2020-11-03", "close": 66.89, "volume": 1404718.0}, {"date": "2020-11-04", "close": 70.09, "volume": 1317381.0}, {"date": "2020-11-05", "close": 70.86, "volume": 562008.0}, {"date": "2020-11-06", "close": 69.01, "volume": 692699.0}, {"date": "2020-11-09", "close": 66.09, "volume": 1392087.0}, {"date": "2020-11-10", "close": 68.23, "volume": 887089.0}, {"date": "2020-11-11", "close": 69.26, "volume": 799755.0}, {"date": "2020-11-12", "close": 68.62, "volume": 869053.0}, {"date": "2020-11-13", "close": 71.16, "volume": 918792.0}, {"date": "2020-11-16", "close": 71.19, "volume": 874904.0}, {"date": "2020-11-17", "close": 71.01, "volume": 974109.0}, {"date": "2020-11-18", "close": 72.56, "volume": 974651.0}, {"date": "2020-11-19", "close": 72.45, "volume": 842242.0}, {"date": "2020-11-20", "close": 70.78, "volume": 962721.0}, {"date": "2020-11-23", "close": 73.63, "volume": 1041203.0}, {"date": "2020-11-24", "close": 74.43, "volume": 846732.0}, {"date": "2020-11-25", "close": 74.16, "volume": 894229.0}, {"date": "2020-11-27", "close": 74.3, "volume": 403230.0}, {"date": "2020-11-30", "close": 72.87, "volume": 1509086.0}, {"date": "2020-12-01", "close": 73.21, "volume": 926708.0}, {"date": "2020-12-02", "close": 72.09, "volume": 727635.0}, {"date": "2020-12-03", "close": 73.5, "volume": 820038.0}, {"date": "2020-12-04", "close": 74.29, "volume": 1051035.0}, {"date": "2020-12-07", "close": 76.49, "volume": 748415.0}, {"date": "2020-12-08", "close": 76.44, "volume": 798296.0}, {"date": "2020-12-09", "close": 75.25, "volume": 1186002.0}, {"date": "2020-12-10", "close": 75.24, "volume": 925536.0}, {"date": "2020-12-11", "close": 74.22, "volume": 826978.0}, {"date": "2020-12-14", "close": 72.65, "volume": 1077623.0}, {"date": "2020-12-15", "close": 74.61, "volume": 1217558.0}, {"date": "2020-12-16", "close": 74.58, "volume": 1122490.0}, {"date": "2020-12-17", "close": 77.17, "volume": 1093843.0}, {"date": "2020-12-18", "close": 76.91, "volume": 1888277.0}, {"date": "2020-12-21", "close": 77.55, "volume": 741185.0}, {"date": "2020-12-22", "close": 77.45, "volume": 644114.0}, {"date": "2020-12-23", "close": 77.5, "volume": 757190.0}, {"date": "2020-12-24", "close": 78.4, "volume": 325379.0}, {"date": "2020-12-28", "close": 75.67, "volume": 833700.0}, {"date": "2020-12-29", "close": 75.98, "volume": 882749.0}, {"date": "2020-12-30", "close": 76.97, "volume": 510615.0}, {"date": "2020-12-31", "close": 75.76, "volume": 484484.0}, {"date": "2021-01-04", "close": 73.94, "volume": 1115762.0}, {"date": "2021-01-05", "close": 75.18, "volume": 1017726.0}, {"date": "2021-01-06", "close": 77.46, "volume": 1259267.0}, {"date": "2021-01-07", "close": 79.61, "volume": 920138.0}, {"date": "2021-01-08", "close": 79.91, "volume": 1456796.0}, {"date": "2021-01-11", "close": 80.97, "volume": 1659517.0}, {"date": "2021-01-12", "close": 81.5, "volume": 1000418.0}, {"date": "2021-01-13", "close": 81.4, "volume": 1067298.0}, {"date": "2021-01-14", "close": 83.41, "volume": 1128957.0}, {"date": "2021-01-15", "close": 82.97, "volume": 1086583.0}, {"date": "2021-01-19", "close": 84.45, "volume": 1098437.0}, {"date": "2021-01-20", "close": 86.94, "volume": 1156865.0}, {"date": "2021-01-21", "close": 86.3, "volume": 1020415.0}, {"date": "2021-01-22", "close": 84.55, "volume": 848402.0}, {"date": "2021-01-25", "close": 83.06, "volume": 878419.0}, {"date": "2021-01-26", "close": 79.68, "volume": 1286869.0}, {"date": "2021-01-27", "close": 76.91, "volume": 1049044.0}, {"date": "2021-01-28", "close": 78.19, "volume": 807976.0}, {"date": "2021-01-29", "close": 77.6, "volume": 871390.0}, {"date": "2021-02-01", "close": 80.64, "volume": 965497.0}, {"date": "2021-02-02", "close": 81.72, "volume": 643420.0}, {"date": "2021-02-03", "close": 81.28, "volume": 589246.0}, {"date": "2021-02-04", "close": 82.74, "volume": 640543.0}, {"date": "2021-02-05", "close": 82.15, "volume": 711284.0}, {"date": "2021-02-08", "close": 84.58, "volume": 566764.0}, {"date": "2021-02-09", "close": 85.61, "volume": 648298.0}, {"date": "2021-02-10", "close": 84.94, "volume": 695461.0}, {"date": "2021-02-11", "close": 85.81, "volume": 646548.0}, {"date": "2021-02-12", "close": 85.75, "volume": 539558.0}, {"date": "2021-02-16", "close": 84.19, "volume": 1051252.0}, {"date": "2021-02-17", "close": 83.49, "volume": 1215800.0}, {"date": "2021-02-18", "close": 82.34, "volume": 1349855.0}, {"date": "2021-02-19", "close": 85.08, "volume": 968911.0}, {"date": "2021-02-22", "close": 82.38, "volume": 1083996.0}, {"date": "2021-02-23", "close": 82.69, "volume": 1147815.0}, {"date": "2021-02-24", "close": 83.21, "volume": 1034885.0}, {"date": "2021-02-25", "close": 79.98, "volume": 864967.0}, {"date": "2021-02-26", "close": 81.02, "volume": 1204008.0}, {"date": "2021-03-01", "close": 82.88, "volume": 779419.0}, {"date": "2021-03-02", "close": 83.02, "volume": 757343.0}, {"date": "2021-03-03", "close": 79.78, "volume": 1300447.0}, {"date": "2021-03-04", "close": 77.48, "volume": 1007350.0}, {"date": "2021-03-05", "close": 80.82, "volume": 1079634.0}, {"date": "2021-03-08", "close": 81.76, "volume": 932642.0}, {"date": "2021-03-09", "close": 82.43, "volume": 799677.0}, {"date": "2021-03-10", "close": 85.01, "volume": 766226.0}, {"date": "2021-03-11", "close": 85.86, "volume": 656123.0}, {"date": "2021-03-12", "close": 88.01, "volume": 954336.0}, {"date": "2021-03-15", "close": 90.8, "volume": 951480.0}, {"date": "2021-03-16", "close": 89.7, "volume": 1093691.0}, {"date": "2021-03-17", "close": 91.8, "volume": 1101193.0}, {"date": "2021-03-18", "close": 90.89, "volume": 995369.0}, {"date": "2021-03-19", "close": 90.89, "volume": 1475954.0}, {"date": "2021-03-22", "close": 89.82, "volume": 1439051.0}, {"date": "2021-03-23", "close": 85.21, "volume": 1579216.0}, {"date": "2021-03-24", "close": 86.45, "volume": 1254097.0}, {"date": "2021-03-25", "close": 89.72, "volume": 732622.0}, {"date": "2021-03-26", "close": 92.66, "volume": 877581.0}, {"date": "2021-03-29", "close": 91.14, "volume": 1093846.0}, {"date": "2021-03-30", "close": 92.04, "volume": 772685.0}, {"date": "2021-03-31", "close": 92.09, "volume": 1327545.0}, {"date": "2021-04-01", "close": 93.79, "volume": 472535.0}, {"date": "2021-04-05", "close": 94.3, "volume": 504208.0}, {"date": "2021-04-06", "close": 95.57, "volume": 749294.0}, {"date": "2021-04-07", "close": 96.82, "volume": 999454.0}, {"date": "2021-04-08", "close": 94.67, "volume": 913417.0}, {"date": "2021-04-09", "close": 96.85, "volume": 760373.0}, {"date": "2021-04-12", "close": 97.48, "volume": 602442.0}, {"date": "2021-04-13", "close": 96.78, "volume": 400241.0}, {"date": "2021-04-14", "close": 95.78, "volume": 884708.0}, {"date": "2021-04-15", "close": 95.69, "volume": 924945.0}, {"date": "2021-04-16", "close": 97.09, "volume": 908625.0}, {"date": "2021-04-19", "close": 97.27, "volume": 555620.0}, {"date": "2021-04-20", "close": 94.53, "volume": 880371.0}, {"date": "2021-04-21", "close": 95.79, "volume": 520386.0}, {"date": "2021-04-22", "close": 94.79, "volume": 706350.0}, {"date": "2021-04-23", "close": 95.85, "volume": 749639.0}, {"date": "2021-04-26", "close": 96.8, "volume": 543484.0}, {"date": "2021-04-27", "close": 97.16, "volume": 719832.0}, {"date": "2021-04-28", "close": 94.92, "volume": 1541593.0}, {"date": "2021-04-29", "close": 98.38, "volume": 997054.0}, {"date": "2021-04-30", "close": 96.81, "volume": 852284.0}, {"date": "2021-05-03", "close": 99.35, "volume": 1115494.0}, {"date": "2021-05-04", "close": 100.9, "volume": 846503.0}, {"date": "2021-05-05", "close": 101.8, "volume": 463519.0}, {"date": "2021-05-06", "close": 104.36, "volume": 680433.0}, {"date": "2021-05-07", "close": 106.92, "volume": 844803.0}, {"date": "2021-05-10", "close": 108.22, "volume": 1018139.0}, {"date": "2021-05-11", "close": 105.59, "volume": 1013617.0}, {"date": "2021-05-12", "close": 99.82, "volume": 1075901.0}, {"date": "2021-05-13", "close": 103.85, "volume": 777329.0}, {"date": "2021-05-14", "close": 106.47, "volume": 774461.0}, {"date": "2021-05-17", "close": 106.29, "volume": 668668.0}, {"date": "2021-05-18", "close": 103.33, "volume": 948230.0}, {"date": "2021-05-19", "close": 103.31, "volume": 1106443.0}, {"date": "2021-05-20", "close": 104.21, "volume": 591472.0}, {"date": "2021-05-21", "close": 103.8, "volume": 552910.0}, {"date": "2021-05-24", "close": 105.16, "volume": 477002.0}, {"date": "2021-05-25", "close": 103.8, "volume": 745141.0}, {"date": "2021-05-26", "close": 106.03, "volume": 925342.0}, {"date": "2021-05-27", "close": 106.62, "volume": 1483278.0}, {"date": "2021-05-28", "close": 106.65, "volume": 747302.0}, {"date": "2021-06-01", "close": 107.35, "volume": 1248927.0}, {"date": "2021-06-02", "close": 104.82, "volume": 631537.0}, {"date": "2021-06-03", "close": 104.83, "volume": 903452.0}, {"date": "2021-06-04", "close": 105.0, "volume": 541323.0}, {"date": "2021-06-07", "close": 104.99, "volume": 515370.0}, {"date": "2021-06-08", "close": 105.0, "volume": 1218458.0}, {"date": "2021-06-09", "close": 102.25, "volume": 1247859.0}, {"date": "2021-06-10", "close": 98.98, "volume": 1410330.0}, {"date": "2021-06-11", "close": 99.64, "volume": 1161118.0}, {"date": "2021-06-14", "close": 96.81, "volume": 1204692.0}, {"date": "2021-06-15", "close": 98.34, "volume": 811236.0}, {"date": "2021-06-16", "close": 97.07, "volume": 750978.0}, {"date": "2021-06-17", "close": 94.64, "volume": 1027454.0}, {"date": "2021-06-18", "close": 94.65, "volume": 1647495.0}, {"date": "2021-06-21", "close": 96.18, "volume": 645048.0}, {"date": "2021-06-22", "close": 97.61, "volume": 945820.0}, {"date": "2021-06-23", "close": 96.7, "volume": 981465.0}, {"date": "2021-06-24", "close": 97.0, "volume": 950881.0}, {"date": "2021-06-25", "close": 96.65, "volume": 1451941.0}, {"date": "2021-06-28", "close": 96.79, "volume": 900414.0}, {"date": "2021-06-29", "close": 96.98, "volume": 591288.0}, {"date": "2021-06-30", "close": 97.9, "volume": 1010991.0}, {"date": "2021-07-01", "close": 99.29, "volume": 836840.0}, {"date": "2021-07-02", "close": 98.37, "volume": 586893.0}, {"date": "2021-07-06", "close": 96.58, "volume": 1230606.0}, {"date": "2021-07-07", "close": 98.12, "volume": 828885.0}, {"date": "2021-07-08", "close": 94.49, "volume": 662267.0}, {"date": "2021-07-09", "close": 96.35, "volume": 481475.0}, {"date": "2021-07-12", "close": 96.66, "volume": 426229.0}, {"date": "2021-07-13", "close": 93.65, "volume": 536261.0}, {"date": "2021-07-14", "close": 93.75, "volume": 567936.0}, {"date": "2021-07-15", "close": 92.96, "volume": 563882.0}, {"date": "2021-07-16", "close": 92.06, "volume": 500779.0}, {"date": "2021-07-19", "close": 90.3, "volume": 752388.0}, {"date": "2021-07-20", "close": 92.56, "volume": 1120775.0}, {"date": "2021-07-21", "close": 94.94, "volume": 655945.0}, {"date": "2021-07-22", "close": 92.66, "volume": 746610.0}, {"date": "2021-07-23", "close": 94.18, "volume": 406817.0}, {"date": "2021-07-26", "close": 92.94, "volume": 699783.0}, {"date": "2021-07-27", "close": 92.22, "volume": 558953.0}, {"date": "2021-07-28", "close": 94.22, "volume": 986777.0}, {"date": "2021-07-29", "close": 96.41, "volume": 622592.0}, {"date": "2021-07-30", "close": 96.16, "volume": 731355.0}, {"date": "2021-08-02", "close": 94.41, "volume": 716360.0}, {"date": "2021-08-03", "close": 96.1, "volume": 564269.0}, {"date": "2021-08-04", "close": 95.4, "volume": 507215.0}, {"date": "2021-08-05", "close": 95.86, "volume": 457651.0}, {"date": "2021-08-06", "close": 95.83, "volume": 478450.0}, {"date": "2021-08-09", "close": 94.74, "volume": 452012.0}, {"date": "2021-08-10", "close": 96.5, "volume": 671100.0}, {"date": "2021-08-11", "close": 99.04, "volume": 478002.0}, {"date": "2021-08-12", "close": 97.68, "volume": 527285.0}, {"date": "2021-08-13", "close": 96.18, "volume": 840502.0}, {"date": "2021-08-16", "close": 96.79, "volume": 757748.0}, {"date": "2021-08-17", "close": 93.94, "volume": 616383.0}, {"date": "2021-08-18", "close": 92.67, "volume": 716542.0}, {"date": "2021-08-19", "close": 91.59, "volume": 499419.0}, {"date": "2021-08-20", "close": 92.44, "volume": 523455.0}, {"date": "2021-08-23", "close": 92.51, "volume": 635483.0}, {"date": "2021-08-24", "close": 94.95, "volume": 546498.0}, {"date": "2021-08-25", "close": 96.44, "volume": 707547.0}, {"date": "2021-08-26", "close": 96.48, "volume": 1060022.0}, {"date": "2021-08-27", "close": 98.6, "volume": 725115.0}, {"date": "2021-08-30", "close": 98.27, "volume": 794183.0}, {"date": "2021-08-31", "close": 95.55, "volume": 988882.0}, {"date": "2021-09-01", "close": 95.59, "volume": 784125.0}, {"date": "2021-09-02", "close": 96.65, "volume": 564740.0}, {"date": "2021-09-03", "close": 95.4, "volume": 471921.0}, {"date": "2021-09-07", "close": 93.25, "volume": 593296.0}, {"date": "2021-09-08", "close": 93.81, "volume": 846253.0}, {"date": "2021-09-09", "close": 93.59, "volume": 623587.0}, {"date": "2021-09-10", "close": 93.67, "volume": 610897.0}, {"date": "2021-09-13", "close": 96.03, "volume": 836820.0}, {"date": "2021-09-14", "close": 93.54, "volume": 649180.0}, {"date": "2021-09-15", "close": 94.58, "volume": 850614.0}, {"date": "2021-09-16", "close": 94.49, "volume": 808857.0}, {"date": "2021-09-17", "close": 91.69, "volume": 1966807.0}, {"date": "2021-09-20", "close": 89.61, "volume": 1294684.0}, {"date": "2021-09-21", "close": 87.58, "volume": 1933042.0}, {"date": "2021-09-22", "close": 87.16, "volume": 1573766.0}, {"date": "2021-09-23", "close": 88.88, "volume": 1220581.0}, {"date": "2021-09-24", "close": 88.28, "volume": 801422.0}, {"date": "2021-09-27", "close": 91.2, "volume": 1257223.0}, {"date": "2021-09-28", "close": 88.26, "volume": 827585.0}, {"date": "2021-09-29", "close": 88.12, "volume": 725791.0}, {"date": "2021-09-30", "close": 85.5, "volume": 1388064.0}, {"date": "2021-10-01", "close": 87.07, "volume": 913747.0}, {"date": "2021-10-04", "close": 87.99, "volume": 998499.0}, {"date": "2021-10-05", "close": 87.96, "volume": 1053882.0}, {"date": "2021-10-06", "close": 88.76, "volume": 867317.0}, {"date": "2021-10-07", "close": 90.05, "volume": 938889.0}, {"date": "2021-10-08", "close": 87.81, "volume": 1036041.0}, {"date": "2021-10-11", "close": 88.25, "volume": 609422.0}, {"date": "2021-10-12", "close": 89.1, "volume": 1065867.0}, {"date": "2021-10-13", "close": 89.6, "volume": 780825.0}, {"date": "2021-10-14", "close": 91.09, "volume": 743162.0}, {"date": "2021-10-15", "close": 91.49, "volume": 577346.0}, {"date": "2021-10-18", "close": 92.13, "volume": 711790.0}, {"date": "2021-10-19", "close": 90.06, "volume": 1208736.0}, {"date": "2021-10-20", "close": 91.2, "volume": 876124.0}, {"date": "2021-10-21", "close": 91.14, "volume": 818733.0}, {"date": "2021-10-22", "close": 89.82, "volume": 859062.0}, {"date": "2021-10-25", "close": 91.55, "volume": 1355913.0}, {"date": "2021-10-26", "close": 90.49, "volume": 1027507.0}, {"date": "2021-10-27", "close": 90.32, "volume": 1724226.0}, {"date": "2021-10-28", "close": 93.48, "volume": 954657.0}, {"date": "2021-10-29", "close": 93.41, "volume": 1114074.0}, {"date": "2021-11-01", "close": 94.18, "volume": 853847.0}, {"date": "2021-11-02", "close": 93.21, "volume": 756518.0}, {"date": "2021-11-03", "close": 92.7, "volume": 1406107.0}, {"date": "2021-11-04", "close": 93.9, "volume": 918627.0}, {"date": "2021-11-05", "close": 95.38, "volume": 778729.0}, {"date": "2021-11-08", "close": 96.66, "volume": 732655.0}, {"date": "2021-11-09", "close": 97.7, "volume": 498614.0}, {"date": "2021-11-10", "close": 94.01, "volume": 707183.0}, {"date": "2021-11-11", "close": 92.97, "volume": 632850.0}, {"date": "2021-11-12", "close": 94.94, "volume": 581571.0}, {"date": "2021-11-15", "close": 93.34, "volume": 811397.0}, {"date": "2021-11-16", "close": 92.16, "volume": 725844.0}, {"date": "2021-11-17", "close": 91.74, "volume": 667219.0}, {"date": "2021-11-18", "close": 90.29, "volume": 721495.0}, {"date": "2021-11-19", "close": 89.21, "volume": 1526891.0}, {"date": "2021-11-22", "close": 91.54, "volume": 759318.0}, {"date": "2021-11-23", "close": 91.65, "volume": 482345.0}, {"date": "2021-11-24", "close": 91.01, "volume": 726238.0}, {"date": "2021-11-26", "close": 87.39, "volume": 846753.0}, {"date": "2021-11-29", "close": 87.13, "volume": 1090974.0}, {"date": "2021-11-30", "close": 84.84, "volume": 1548349.0}, {"date": "2021-12-01", "close": 85.9, "volume": 1059772.0}, {"date": "2021-12-02", "close": 88.67, "volume": 950345.0}, {"date": "2021-12-03", "close": 90.54, "volume": 1165301.0}, {"date": "2021-12-06", "close": 91.95, "volume": 981795.0}, {"date": "2021-12-07", "close": 94.45, "volume": 1543710.0}, {"date": "2021-12-08", "close": 95.07, "volume": 954699.0}, {"date": "2021-12-09", "close": 93.25, "volume": 1067320.0}, {"date": "2021-12-10", "close": 92.65, "volume": 794385.0}, {"date": "2021-12-13", "close": 91.2, "volume": 901848.0}, {"date": "2021-12-14", "close": 88.89, "volume": 1132664.0}, {"date": "2021-12-15", "close": 91.54, "volume": 984352.0}, {"date": "2021-12-16", "close": 89.91, "volume": 1052437.0}, {"date": "2021-12-17", "close": 87.02, "volume": 1963213.0}, {"date": "2021-12-20", "close": 84.26, "volume": 1066290.0}, {"date": "2021-12-21", "close": 87.27, "volume": 819806.0}, {"date": "2021-12-22", "close": 87.3, "volume": 1265343.0}, {"date": "2021-12-23", "close": 88.83, "volume": 1321644.0}, {"date": "2021-12-27", "close": 89.72, "volume": 632531.0}, {"date": "2021-12-28", "close": 90.16, "volume": 553821.0}, {"date": "2021-12-29", "close": 91.1, "volume": 510509.0}, {"date": "2021-12-30", "close": 90.14, "volume": 489493.0}, {"date": "2021-12-31", "close": 90.5, "volume": 404924.0}, {"date": "2022-01-03", "close": 90.05, "volume": 955641.0}, {"date": "2022-01-04", "close": 93.54, "volume": 750655.0}, {"date": "2022-01-05", "close": 93.7, "volume": 1291325.0}, {"date": "2022-01-06", "close": 92.69, "volume": 754574.0}, {"date": "2022-01-07", "close": 89.87, "volume": 1185669.0}, {"date": "2022-01-10", "close": 91.77, "volume": 1594018.0}, {"date": "2022-01-11", "close": 95.25, "volume": 1631968.0}, {"date": "2022-01-12", "close": 94.91, "volume": 1279052.0}, {"date": "2022-01-13", "close": 95.38, "volume": 913445.0}, {"date": "2022-01-14", "close": 94.54, "volume": 806379.0}, {"date": "2022-01-18", "close": 93.35, "volume": 894814.0}, {"date": "2022-01-19", "close": 91.3, "volume": 1184171.0}, {"date": "2022-01-20", "close": 91.76, "volume": 2305473.0}, {"date": "2022-01-21", "close": 89.23, "volume": 1717994.0}, {"date": "2022-01-24", "close": 92.27, "volume": 1512497.0}, {"date": "2022-01-25", "close": 89.37, "volume": 1240379.0}, {"date": "2022-01-26", "close": 87.84, "volume": 1313143.0}, {"date": "2022-01-27", "close": 86.38, "volume": 807704.0}, {"date": "2022-01-28", "close": 87.77, "volume": 879541.0}, {"date": "2022-01-31", "close": 88.7, "volume": 943751.0}, {"date": "2022-02-01", "close": 90.01, "volume": 697399.0}, {"date": "2022-02-02", "close": 91.38, "volume": 696154.0}, {"date": "2022-02-03", "close": 89.5, "volume": 643531.0}, {"date": "2022-02-04", "close": 88.23, "volume": 568950.0}, {"date": "2022-02-07", "close": 88.35, "volume": 441726.0}, {"date": "2022-02-08", "close": 90.69, "volume": 593527.0}, {"date": "2022-02-09", "close": 93.47, "volume": 780483.0}, {"date": "2022-02-10", "close": 89.75, "volume": 812131.0}, {"date": "2022-02-11", "close": 89.24, "volume": 757841.0}, {"date": "2022-02-14", "close": 90.47, "volume": 1139852.0}, {"date": "2022-02-15", "close": 92.34, "volume": 1291529.0}, {"date": "2022-02-16", "close": 100.8, "volume": 1333234.0}, {"date": "2022-02-17", "close": 97.68, "volume": 1162470.0}, {"date": "2022-02-18", "close": 98.07, "volume": 874202.0}, {"date": "2022-02-22", "close": 93.59, "volume": 778847.0}, {"date": "2022-02-23", "close": 90.58, "volume": 657175.0}, {"date": "2022-02-24", "close": 90.64, "volume": 1112636.0}, {"date": "2022-02-25", "close": 92.72, "volume": 700191.0}, {"date": "2022-02-28", "close": 93.19, "volume": 1503378.0}, {"date": "2022-03-01", "close": 89.32, "volume": 987727.0}, {"date": "2022-03-02", "close": 92.65, "volume": 1397853.0}, {"date": "2022-03-03", "close": 91.27, "volume": 651107.0}, {"date": "2022-03-04", "close": 86.86, "volume": 864175.0}, {"date": "2022-03-07", "close": 80.8, "volume": 1354574.0}, {"date": "2022-03-08", "close": 81.82, "volume": 1271313.0}, {"date": "2022-03-09", "close": 88.75, "volume": 1402266.0}, {"date": "2022-03-10", "close": 88.94, "volume": 1160871.0}, {"date": "2022-03-11", "close": 89.8, "volume": 866275.0}, {"date": "2022-03-14", "close": 90.75, "volume": 1115847.0}, {"date": "2022-03-15", "close": 93.68, "volume": 903436.0}, {"date": "2022-03-16", "close": 96.01, "volume": 852715.0}, {"date": "2022-03-17", "close": 97.04, "volume": 569860.0}, {"date": "2022-03-18", "close": 98.17, "volume": 1141411.0}, {"date": "2022-03-21", "close": 95.65, "volume": 643915.0}, {"date": "2022-03-22", "close": 95.39, "volume": 813740.0}, {"date": "2022-03-23", "close": 93.59, "volume": 578591.0}, {"date": "2022-03-24", "close": 92.82, "volume": 803666.0}, {"date": "2022-03-25", "close": 93.78, "volume": 739448.0}, {"date": "2022-03-28", "close": 95.49, "volume": 628953.0}, {"date": "2022-03-29", "close": 97.96, "volume": 802911.0}, {"date": "2022-03-30", "close": 94.49, "volume": 622765.0}, {"date": "2022-03-31", "close": 91.5, "volume": 771767.0}, {"date": "2022-04-01", "close": 92.14, "volume": 582328.0}, {"date": "2022-04-04", "close": 92.14, "volume": 629375.0}, {"date": "2022-04-05", "close": 85.15, "volume": 3456414.0}, {"date": "2022-04-06", "close": 84.34, "volume": 2101534.0}, {"date": "2022-04-07", "close": 83.62, "volume": 1791662.0}, {"date": "2022-04-08", "close": 84.0, "volume": 997088.0}, {"date": "2022-04-11", "close": 85.04, "volume": 977471.0}, {"date": "2022-04-12", "close": 84.63, "volume": 772072.0}, {"date": "2022-04-13", "close": 86.37, "volume": 752966.0}, {"date": "2022-04-14", "close": 86.22, "volume": 749279.0}, {"date": "2022-04-18", "close": 86.37, "volume": 852476.0}, {"date": "2022-04-19", "close": 87.65, "volume": 516063.0}, {"date": "2022-04-20", "close": 88.13, "volume": 529873.0}, {"date": "2022-04-21", "close": 87.47, "volume": 401032.0}, {"date": "2022-04-22", "close": 85.45, "volume": 532563.0}, {"date": "2022-04-25", "close": 88.0, "volume": 657697.0}, {"date": "2022-04-26", "close": 86.16, "volume": 937944.0}, {"date": "2022-04-27", "close": 89.62, "volume": 1762922.0}, {"date": "2022-04-28", "close": 91.96, "volume": 1132893.0}, {"date": "2022-04-29", "close": 90.93, "volume": 1032830.0}, {"date": "2022-05-02", "close": 93.34, "volume": 806483.0}, {"date": "2022-05-03", "close": 95.65, "volume": 930584.0}, {"date": "2022-05-04", "close": 97.77, "volume": 1029386.0}, {"date": "2022-05-05", "close": 95.06, "volume": 841511.0}, {"date": "2022-05-06", "close": 94.93, "volume": 951694.0}, {"date": "2022-05-09", "close": 91.65, "volume": 1220772.0}, {"date": "2022-05-10", "close": 91.5, "volume": 1046956.0}, {"date": "2022-05-11", "close": 88.14, "volume": 892253.0}, {"date": "2022-05-12", "close": 92.02, "volume": 1040559.0}, {"date": "2022-05-13", "close": 93.22, "volume": 557566.0}, {"date": "2022-05-16", "close": 93.55, "volume": 586886.0}, {"date": "2022-05-17", "close": 97.11, "volume": 694306.0}, {"date": "2022-05-18", "close": 94.71, "volume": 585971.0}, {"date": "2022-05-19", "close": 93.57, "volume": 584776.0}, {"date": "2022-05-20", "close": 89.64, "volume": 1135984.0}, {"date": "2022-05-23", "close": 92.75, "volume": 770230.0}, {"date": "2022-05-24", "close": 90.63, "volume": 745300.0}, {"date": "2022-05-25", "close": 93.21, "volume": 560532.0}, {"date": "2022-05-26", "close": 95.31, "volume": 563808.0}, {"date": "2022-05-27", "close": 97.39, "volume": 746461.0}, {"date": "2022-05-31", "close": 95.58, "volume": 1301812.0}, {"date": "2022-06-01", "close": 94.73, "volume": 638467.0}, {"date": "2022-06-02", "close": 96.59, "volume": 522310.0}, {"date": "2022-06-03", "close": 94.88, "volume": 968558.0}, {"date": "2022-06-06", "close": 96.14, "volume": 817251.0}, {"date": "2022-06-07", "close": 97.52, "volume": 602889.0}, {"date": "2022-06-08", "close": 94.58, "volume": 898672.0}, {"date": "2022-06-09", "close": 93.87, "volume": 581408.0}, {"date": "2022-06-10", "close": 89.29, "volume": 681919.0}, {"date": "2022-06-13", "close": 82.81, "volume": 1717601.0}, {"date": "2022-06-14", "close": 82.66, "volume": 1098307.0}, {"date": "2022-06-15", "close": 83.1, "volume": 1330117.0}, {"date": "2022-06-16", "close": 76.19, "volume": 1623947.0}, {"date": "2022-06-17", "close": 75.97, "volume": 2303570.0}, {"date": "2022-06-21", "close": 75.58, "volume": 1199121.0}, {"date": "2022-06-22", "close": 74.91, "volume": 1604178.0}, {"date": "2022-06-23", "close": 74.38, "volume": 2135202.0}, {"date": "2022-06-24", "close": 75.6, "volume": 2870722.0}, {"date": "2022-06-27", "close": 76.99, "volume": 2103436.0}, {"date": "2022-06-28", "close": 76.3, "volume": 1156133.0}, {"date": "2022-06-29", "close": 75.36, "volume": 848456.0}, {"date": "2022-06-30", "close": 74.31, "volume": 887284.0}, {"date": "2022-07-01", "close": 77.49, "volume": 1289670.0}, {"date": "2022-07-05", "close": 77.53, "volume": 1081614.0}, {"date": "2022-07-06", "close": 76.76, "volume": 815120.0}, {"date": "2022-07-07", "close": 79.3, "volume": 862334.0}, {"date": "2022-07-08", "close": 79.5, "volume": 971567.0}, {"date": "2022-07-11", "close": 79.17, "volume": 631780.0}, {"date": "2022-07-12", "close": 81.71, "volume": 1497645.0}, {"date": "2022-07-13", "close": 81.53, "volume": 1021119.0}, {"date": "2022-07-14", "close": 80.33, "volume": 890165.0}, {"date": "2022-07-15", "close": 80.47, "volume": 1547992.0}, {"date": "2022-07-18", "close": 80.51, "volume": 849737.0}, {"date": "2022-07-19", "close": 82.82, "volume": 577190.0}, {"date": "2022-07-20", "close": 83.76, "volume": 505206.0}, {"date": "2022-07-21", "close": 84.62, "volume": 704659.0}, {"date": "2022-07-22", "close": 84.04, "volume": 725916.0}, {"date": "2022-07-25", "close": 83.62, "volume": 987999.0}, {"date": "2022-07-26", "close": 82.78, "volume": 966759.0}, {"date": "2022-07-27", "close": 84.52, "volume": 1464335.0}, {"date": "2022-07-28", "close": 90.01, "volume": 1577430.0}, {"date": "2022-07-29", "close": 92.74, "volume": 1263107.0}, {"date": "2022-08-01", "close": 92.93, "volume": 856272.0}, {"date": "2022-08-02", "close": 89.28, "volume": 903146.0}, {"date": "2022-08-03", "close": 88.39, "volume": 646850.0}, {"date": "2022-08-04", "close": 88.99, "volume": 669872.0}, {"date": "2022-08-05", "close": 86.3, "volume": 987703.0}, {"date": "2022-08-08", "close": 87.14, "volume": 723255.0}, {"date": "2022-08-09", "close": 86.05, "volume": 691282.0}, {"date": "2022-08-10", "close": 87.74, "volume": 600205.0}, {"date": "2022-08-11", "close": 90.22, "volume": 994226.0}, {"date": "2022-08-12", "close": 91.19, "volume": 449776.0}, {"date": "2022-08-15", "close": 90.35, "volume": 570704.0}, {"date": "2022-08-16", "close": 91.8, "volume": 681425.0}, {"date": "2022-08-17", "close": 91.39, "volume": 678511.0}, {"date": "2022-08-18", "close": 91.45, "volume": 467496.0}, {"date": "2022-08-19", "close": 89.88, "volume": 513877.0}, {"date": "2022-08-22", "close": 86.86, "volume": 901595.0}, {"date": "2022-08-23", "close": 86.85, "volume": 866013.0}, {"date": "2022-08-24", "close": 87.42, "volume": 828666.0}, {"date": "2022-08-25", "close": 89.63, "volume": 875793.0}, {"date": "2022-08-26", "close": 85.33, "volume": 841671.0}, {"date": "2022-08-29", "close": 84.1, "volume": 1543649.0}, {"date": "2022-08-30", "close": 83.4, "volume": 1919407.0}, {"date": "2022-08-31", "close": 81.73, "volume": 1866506.0}, {"date": "2022-09-01", "close": 80.76, "volume": 1510169.0}, {"date": "2022-09-02", "close": 80.92, "volume": 1788030.0}, {"date": "2022-09-06", "close": 80.83, "volume": 1073065.0}, {"date": "2022-09-07", "close": 83.07, "volume": 875377.0}, {"date": "2022-09-08", "close": 84.41, "volume": 1044325.0}, {"date": "2022-09-09", "close": 87.53, "volume": 1000854.0}, {"date": "2022-09-12", "close": 89.71, "volume": 2005030.0}, {"date": "2022-09-13", "close": 84.92, "volume": 1454457.0}, {"date": "2022-09-14", "close": 83.61, "volume": 1195706.0}, {"date": "2022-09-15", "close": 83.61, "volume": 694868.0}, {"date": "2022-09-16", "close": 81.65, "volume": 1857521.0}, {"date": "2022-09-19", "close": 82.39, "volume": 870577.0}, {"date": "2022-09-20", "close": 80.76, "volume": 706803.0}, {"date": "2022-09-21", "close": 79.24, "volume": 623861.0}, {"date": "2022-09-22", "close": 77.08, "volume": 1143938.0}, {"date": "2022-09-23", "close": 77.0, "volume": 1206959.0}, {"date": "2022-09-26", "close": 75.06, "volume": 1157450.0}, {"date": "2022-09-27", "close": 76.68, "volume": 1383899.0}, {"date": "2022-09-28", "close": 80.89, "volume": 1201040.0}, {"date": "2022-09-29", "close": 78.21, "volume": 1029175.0}, {"date": "2022-09-30", "close": 78.61, "volume": 1110618.0}, {"date": "2022-10-03", "close": 81.84, "volume": 1036412.0}, {"date": "2022-10-04", "close": 85.32, "volume": 894647.0}, {"date": "2022-10-05", "close": 84.11, "volume": 840406.0}, {"date": "2022-10-06", "close": 85.23, "volume": 1075547.0}, {"date": "2022-10-07", "close": 84.31, "volume": 1204190.0}, {"date": "2022-10-10", "close": 85.58, "volume": 1010516.0}, {"date": "2022-10-11", "close": 86.48, "volume": 1063299.0}, {"date": "2022-10-12", "close": 85.73, "volume": 1106509.0}, {"date": "2022-10-13", "close": 85.51, "volume": 1719385.0}, {"date": "2022-10-14", "close": 81.01, "volume": 1426586.0}, {"date": "2022-10-17", "close": 82.43, "volume": 1126203.0}, {"date": "2022-10-18", "close": 86.64, "volume": 1339057.0}, {"date": "2022-10-19", "close": 83.99, "volume": 1319125.0}, {"date": "2022-10-20", "close": 81.29, "volume": 1034794.0}, {"date": "2022-10-21", "close": 85.95, "volume": 1358859.0}, {"date": "2022-10-24", "close": 86.91, "volume": 1180910.0}, {"date": "2022-10-25", "close": 89.39, "volume": 1455484.0}, {"date": "2022-10-26", "close": 85.17, "volume": 1756829.0}, {"date": "2022-10-27", "close": 83.44, "volume": 1547760.0}, {"date": "2022-10-28", "close": 84.59, "volume": 875455.0}, {"date": "2022-10-31", "close": 85.61, "volume": 1606997.0}, {"date": "2022-11-01", "close": 85.48, "volume": 1194861.0}, {"date": "2022-11-02", "close": 82.33, "volume": 1076144.0}, {"date": "2022-11-03", "close": 81.44, "volume": 1060516.0}, {"date": "2022-11-04", "close": 83.92, "volume": 808263.0}, {"date": "2022-11-07", "close": 85.4, "volume": 895033.0}, {"date": "2022-11-08", "close": 87.39, "volume": 1116768.0}, {"date": "2022-11-09", "close": 83.99, "volume": 1072362.0}, {"date": "2022-11-10", "close": 91.36, "volume": 1238922.0}, {"date": "2022-11-11", "close": 92.06, "volume": 1413713.0}, {"date": "2022-11-14", "close": 90.24, "volume": 959896.0}, {"date": "2022-11-15", "close": 91.54, "volume": 1223191.0}, {"date": "2022-11-16", "close": 90.62, "volume": 845357.0}, {"date": "2022-11-17", "close": 89.31, "volume": 1015611.0}, {"date": "2022-11-18", "close": 90.06, "volume": 975278.0}, {"date": "2022-11-21", "close": 89.66, "volume": 574536.0}, {"date": "2022-11-22", "close": 91.84, "volume": 662876.0}, {"date": "2022-11-23", "close": 91.14, "volume": 375092.0}, {"date": "2022-11-25", "close": 90.96, "volume": 309934.0}, {"date": "2022-11-28", "close": 88.32, "volume": 694186.0}, {"date": "2022-11-29", "close": 89.63, "volume": 797483.0}, {"date": "2022-11-30", "close": 88.84, "volume": 1682603.0}, {"date": "2022-12-01", "close": 90.09, "volume": 804254.0}, {"date": "2022-12-02", "close": 91.16, "volume": 1256443.0}, {"date": "2022-12-05", "close": 88.88, "volume": 944091.0}, {"date": "2022-12-06", "close": 88.74, "volume": 844402.0}, {"date": "2022-12-07", "close": 90.6, "volume": 871178.0}, {"date": "2022-12-08", "close": 92.17, "volume": 1057016.0}, {"date": "2022-12-09", "close": 92.8, "volume": 1092121.0}, {"date": "2022-12-12", "close": 94.85, "volume": 843950.0}, {"date": "2022-12-13", "close": 95.91, "volume": 1252415.0}, {"date": "2022-12-14", "close": 93.85, "volume": 853723.0}, {"date": "2022-12-15", "close": 91.86, "volume": 1109545.0}, {"date": "2022-12-16", "close": 91.13, "volume": 2169478.0}, {"date": "2022-12-19", "close": 87.66, "volume": 1082406.0}, {"date": "2022-12-20", "close": 87.46, "volume": 1081188.0}, {"date": "2022-12-21", "close": 88.6, "volume": 733972.0}, {"date": "2022-12-22", "close": 87.39, "volume": 659282.0}, {"date": "2022-12-23", "close": 88.23, "volume": 286940.0}, {"date": "2022-12-27", "close": 87.92, "volume": 301803.0}, {"date": "2022-12-28", "close": 84.82, "volume": 652907.0}, {"date": "2022-12-29", "close": 87.0, "volume": 510087.0}, {"date": "2022-12-30", "close": 85.3, "volume": 834364.0}, {"date": "2023-01-03", "close": 86.28, "volume": 882601.0}, {"date": "2023-01-04", "close": 89.25, "volume": 766872.0}, {"date": "2023-01-05", "close": 88.36, "volume": 925666.0}, {"date": "2023-01-06", "close": 89.8, "volume": 825593.0}, {"date": "2023-01-09", "close": 90.09, "volume": 718644.0}, {"date": "2023-01-10", "close": 89.69, "volume": 1202236.0}, {"date": "2023-01-11", "close": 91.29, "volume": 1002199.0}, {"date": "2023-01-12", "close": 91.34, "volume": 796469.0}, {"date": "2023-01-13", "close": 91.63, "volume": 596728.0}, {"date": "2023-01-17", "close": 90.5, "volume": 794853.0}, {"date": "2023-01-18", "close": 90.96, "volume": 1015774.0}, {"date": "2023-01-19", "close": 86.69, "volume": 1453635.0}, {"date": "2023-01-20", "close": 88.41, "volume": 925986.0}, {"date": "2023-01-23", "close": 89.74, "volume": 634499.0}, {"date": "2023-01-24", "close": 89.71, "volume": 777340.0}, {"date": "2023-01-25", "close": 91.86, "volume": 750436.0}, {"date": "2023-01-26", "close": 91.69, "volume": 803880.0}, {"date": "2023-01-27", "close": 92.11, "volume": 719212.0}, {"date": "2023-01-30", "close": 91.59, "volume": 729015.0}, {"date": "2023-01-31", "close": 96.65, "volume": 1165349.0}, {"date": "2023-02-01", "close": 99.11, "volume": 1014879.0}, {"date": "2023-02-02", "close": 102.97, "volume": 1367545.0}, {"date": "2023-02-03", "close": 101.0, "volume": 1179456.0}, {"date": "2023-02-06", "close": 99.61, "volume": 722410.0}, {"date": "2023-02-07", "close": 99.83, "volume": 855233.0}, {"date": "2023-02-08", "close": 98.07, "volume": 1115636.0}, {"date": "2023-02-09", "close": 97.8, "volume": 800699.0}, {"date": "2023-02-10", "close": 98.46, "volume": 763198.0}, {"date": "2023-02-13", "close": 101.8, "volume": 1041931.0}, {"date": "2023-02-14", "close": 103.41, "volume": 1703003.0}, {"date": "2023-02-15", "close": 103.5, "volume": 1440703.0}, {"date": "2023-02-16", "close": 101.68, "volume": 1019529.0}, {"date": "2023-02-17", "close": 99.93, "volume": 924728.0}, {"date": "2023-02-21", "close": 97.31, "volume": 864783.0}, {"date": "2023-02-22", "close": 97.37, "volume": 666298.0}, {"date": "2023-02-23", "close": 98.15, "volume": 561276.0}, {"date": "2023-02-24", "close": 97.84, "volume": 512799.0}, {"date": "2023-02-27", "close": 98.07, "volume": 500257.0}, {"date": "2023-02-28", "close": 97.79, "volume": 1010235.0}, {"date": "2023-03-01", "close": 98.42, "volume": 814948.0}, {"date": "2023-03-02", "close": 99.12, "volume": 405319.0}, {"date": "2023-03-03", "close": 101.27, "volume": 603065.0}, {"date": "2023-03-06", "close": 99.63, "volume": 855067.0}, {"date": "2023-03-07", "close": 98.8, "volume": 483652.0}, {"date": "2023-03-08", "close": 98.54, "volume": 538688.0}, {"date": "2023-03-09", "close": 95.89, "volume": 933272.0}, {"date": "2023-03-10", "close": 93.32, "volume": 1279340.0}, {"date": "2023-03-13", "close": 92.21, "volume": 702654.0}, {"date": "2023-03-14", "close": 92.65, "volume": 645800.0}, {"date": "2023-03-15", "close": 89.84, "volume": 692439.0}, {"date": "2023-03-16", "close": 92.85, "volume": 1290513.0}, {"date": "2023-03-17", "close": 89.8, "volume": 1347985.0}, {"date": "2023-03-20", "close": 91.29, "volume": 424356.0}, {"date": "2023-03-21", "close": 92.86, "volume": 503052.0}, {"date": "2023-03-22", "close": 92.23, "volume": 841620.0}, {"date": "2023-03-23", "close": 92.15, "volume": 868491.0}, {"date": "2023-03-24", "close": 91.82, "volume": 736749.0}, {"date": "2023-03-27", "close": 91.19, "volume": 1088381.0}, {"date": "2023-03-28", "close": 91.42, "volume": 448852.0}, {"date": "2023-03-29", "close": 91.98, "volume": 631432.0}, {"date": "2023-03-30", "close": 93.28, "volume": 660294.0}, {"date": "2023-03-31", "close": 95.8, "volume": 683232.0}, {"date": "2023-04-03", "close": 96.69, "volume": 472620.0}, {"date": "2023-04-04", "close": 93.68, "volume": 955849.0}, {"date": "2023-04-05", "close": 93.27, "volume": 1951622.0}, {"date": "2023-04-06", "close": 93.51, "volume": 912179.0}, {"date": "2023-04-10", "close": 96.2, "volume": 1030832.0}, {"date": "2023-04-11", "close": 98.07, "volume": 830190.0}, {"date": "2023-04-12", "close": 98.04, "volume": 971540.0}, {"date": "2023-04-13", "close": 97.92, "volume": 973611.0}, {"date": "2023-04-14", "close": 98.57, "volume": 779908.0}, {"date": "2023-04-17", "close": 99.23, "volume": 830940.0}, {"date": "2023-04-18", "close": 100.1, "volume": 982248.0}, {"date": "2023-04-19", "close": 101.02, "volume": 764381.0}, {"date": "2023-04-20", "close": 101.97, "volume": 846288.0}, {"date": "2023-04-21", "close": 101.29, "volume": 556764.0}, {"date": "2023-04-24", "close": 101.43, "volume": 962407.0}, {"date": "2023-04-25", "close": 99.95, "volume": 1207810.0}, {"date": "2023-04-26", "close": 98.55, "volume": 2112680.0}, {"date": "2023-04-27", "close": 103.9, "volume": 1137120.0}, {"date": "2023-04-28", "close": 106.81, "volume": 1260491.0}, {"date": "2023-05-01", "close": 106.08, "volume": 824988.0}, {"date": "2023-05-02", "close": 105.43, "volume": 910516.0}, {"date": "2023-05-03", "close": 106.35, "volume": 1191201.0}, {"date": "2023-05-04", "close": 103.83, "volume": 824623.0}, {"date": "2023-05-05", "close": 104.86, "volume": 957417.0}, {"date": "2023-05-08", "close": 106.01, "volume": 700680.0}, {"date": "2023-05-09", "close": 105.72, "volume": 934538.0}, {"date": "2023-05-10", "close": 105.76, "volume": 613944.0}, {"date": "2023-05-11", "close": 105.02, "volume": 487226.0}, {"date": "2023-05-12", "close": 105.34, "volume": 587460.0}, {"date": "2023-05-15", "close": 107.34, "volume": 766177.0}, {"date": "2023-05-16", "close": 106.66, "volume": 762580.0}, {"date": "2023-05-17", "close": 109.09, "volume": 726265.0}, {"date": "2023-05-18", "close": 111.62, "volume": 858528.0}, {"date": "2023-05-19", "close": 110.13, "volume": 926284.0}, {"date": "2023-05-22", "close": 109.74, "volume": 733399.0}, {"date": "2023-05-23", "close": 108.12, "volume": 607402.0}, {"date": "2023-05-24", "close": 108.22, "volume": 991216.0}, {"date": "2023-05-25", "close": 109.17, "volume": 705180.0}, {"date": "2023-05-26", "close": 109.8, "volume": 630986.0}, {"date": "2023-05-30", "close": 109.31, "volume": 604439.0}, {"date": "2023-05-31", "close": 106.33, "volume": 1239606.0}, {"date": "2023-06-01", "close": 108.63, "volume": 967410.0}, {"date": "2023-06-02", "close": 113.52, "volume": 1037777.0}, {"date": "2023-06-05", "close": 113.42, "volume": 883985.0}, {"date": "2023-06-06", "close": 115.94, "volume": 908023.0}, {"date": "2023-06-07", "close": 117.44, "volume": 808553.0}, {"date": "2023-06-08", "close": 118.16, "volume": 767269.0}, {"date": "2023-06-09", "close": 118.15, "volume": 785771.0}, {"date": "2023-06-12", "close": 120.16, "volume": 897027.0}, {"date": "2023-06-13", "close": 122.07, "volume": 743602.0}, {"date": "2023-06-14", "close": 121.36, "volume": 754560.0}, {"date": "2023-06-15", "close": 122.92, "volume": 705867.0}, {"date": "2023-06-16", "close": 122.16, "volume": 2378313.0}, {"date": "2023-06-20", "close": 124.78, "volume": 804553.0}, {"date": "2023-06-21", "close": 124.77, "volume": 972640.0}, {"date": "2023-06-22", "close": 123.97, "volume": 680846.0}, {"date": "2023-06-23", "close": 124.06, "volume": 806827.0}, {"date": "2023-06-26", "close": 125.06, "volume": 464426.0}, {"date": "2023-06-27", "close": 128.27, "volume": 685061.0}, {"date": "2023-06-28", "close": 128.04, "volume": 827042.0}, {"date": "2023-06-29", "close": 130.72, "volume": 641868.0}, {"date": "2023-06-30", "close": 130.5, "volume": 841045.0}, {"date": "2023-07-03", "close": 131.61, "volume": 496876.0}, {"date": "2023-07-05", "close": 128.67, "volume": 1094808.0}, {"date": "2023-07-06", "close": 126.62, "volume": 930149.0}, {"date": "2023-07-07", "close": 127.13, "volume": 928044.0}, {"date": "2023-07-10", "close": 128.77, "volume": 696349.0}, {"date": "2023-07-11", "close": 130.57, "volume": 749201.0}, {"date": "2023-07-12", "close": 133.25, "volume": 853635.0}, {"date": "2023-07-13", "close": 133.46, "volume": 536821.0}, {"date": "2023-07-14", "close": 132.38, "volume": 597849.0}, {"date": "2023-07-17", "close": 134.89, "volume": 802297.0}, {"date": "2023-07-18", "close": 137.57, "volume": 854217.0}, {"date": "2023-07-19", "close": 136.34, "volume": 802158.0}, {"date": "2023-07-20", "close": 130.9, "volume": 968148.0}, {"date": "2023-07-21", "close": 130.32, "volume": 755953.0}, {"date": "2023-07-24", "close": 130.77, "volume": 762531.0}, {"date": "2023-07-25", "close": 130.77, "volume": 1126665.0}, {"date": "2023-07-26", "close": 138.51, "volume": 2130236.0}, {"date": "2023-07-27", "close": 139.06, "volume": 1811277.0}, {"date": "2023-07-28", "close": 140.07, "volume": 1035998.0}, {"date": "2023-07-31", "close": 139.99, "volume": 684371.0}, {"date": "2023-08-01", "close": 141.18, "volume": 920717.0}, {"date": "2023-08-02", "close": 141.91, "volume": 726409.0}, {"date": "2023-08-03", "close": 140.24, "volume": 695500.0}, {"date": "2023-08-04", "close": 140.54, "volume": 634941.0}, {"date": "2023-08-07", "close": 142.57, "volume": 824256.0}, {"date": "2023-08-08", "close": 142.85, "volume": 762154.0}, {"date": "2023-08-09", "close": 142.0, "volume": 819419.0}, {"date": "2023-08-10", "close": 141.4, "volume": 593796.0}, {"date": "2023-08-11", "close": 141.18, "volume": 521432.0}, {"date": "2023-08-14", "close": 142.86, "volume": 457094.0}, {"date": "2023-08-15", "close": 141.27, "volume": 402805.0}, {"date": "2023-08-16", "close": 140.25, "volume": 409613.0}, {"date": "2023-08-17", "close": 135.66, "volume": 564960.0}, {"date": "2023-08-18", "close": 136.37, "volume": 764635.0}, {"date": "2023-08-21", "close": 136.29, "volume": 729300.0}, {"date": "2023-08-22", "close": 135.88, "volume": 418040.0}, {"date": "2023-08-23", "close": 138.71, "volume": 564336.0}, {"date": "2023-08-24", "close": 136.92, "volume": 509191.0}, {"date": "2023-08-25", "close": 135.52, "volume": 881569.0}, {"date": "2023-08-28", "close": 138.12, "volume": 585387.0}, {"date": "2023-08-29", "close": 141.68, "volume": 570066.0}, {"date": "2023-08-30", "close": 142.21, "volume": 492131.0}, {"date": "2023-08-31", "close": 143.91, "volume": 858435.0}, {"date": "2023-09-01", "close": 146.75, "volume": 566293.0}, {"date": "2023-09-05", "close": 141.81, "volume": 1389197.0}, {"date": "2023-09-06", "close": 142.5, "volume": 744134.0}, {"date": "2023-09-07", "close": 143.08, "volume": 797813.0}, {"date": "2023-09-08", "close": 142.85, "volume": 555482.0}, {"date": "2023-09-11", "close": 143.64, "volume": 827155.0}, {"date": "2023-09-12", "close": 139.9, "volume": 924725.0}, {"date": "2023-09-13", "close": 136.84, "volume": 783135.0}, {"date": "2023-09-14", "close": 139.63, "volume": 859630.0}, {"date": "2023-09-15", "close": 136.79, "volume": 2406563.0}, {"date": "2023-09-18", "close": 137.42, "volume": 647517.0}, {"date": "2023-09-19", "close": 137.21, "volume": 860272.0}, {"date": "2023-09-20", "close": 135.88, "volume": 620282.0}, {"date": "2023-09-21", "close": 134.73, "volume": 885729.0}, {"date": "2023-09-22", "close": 134.81, "volume": 702839.0}, {"date": "2023-09-25", "close": 136.2, "volume": 557422.0}, {"date": "2023-09-26", "close": 133.94, "volume": 590925.0}, {"date": "2023-09-27", "close": 135.93, "volume": 763282.0}, {"date": "2023-09-28", "close": 139.25, "volume": 589335.0}, {"date": "2023-09-29", "close": 136.41, "volume": 606887.0}, {"date": "2023-10-02", "close": 134.57, "volume": 563647.0}, {"date": "2023-10-03", "close": 130.31, "volume": 773894.0}, {"date": "2023-10-04", "close": 132.37, "volume": 861956.0}, {"date": "2023-10-05", "close": 132.66, "volume": 891146.0}, {"date": "2023-10-06", "close": 132.4, "volume": 526104.0}, {"date": "2023-10-09", "close": 132.01, "volume": 647655.0}, {"date": "2023-10-10", "close": 133.65, "volume": 715009.0}, {"date": "2023-10-11", "close": 136.56, "volume": 549779.0}, {"date": "2023-10-12", "close": 129.22, "volume": 933749.0}, {"date": "2023-10-13", "close": 127.43, "volume": 646089.0}, {"date": "2023-10-16", "close": 129.03, "volume": 622543.0}, {"date": "2023-10-17", "close": 128.48, "volume": 854235.0}, {"date": "2023-10-18", "close": 123.53, "volume": 934908.0}, {"date": "2023-10-19", "close": 122.83, "volume": 1028307.0}, {"date": "2023-10-20", "close": 122.97, "volume": 887875.0}, {"date": "2023-10-23", "close": 123.07, "volume": 783199.0}, {"date": "2023-10-24", "close": 123.35, "volume": 1100360.0}, {"date": "2023-10-25", "close": 110.6, "volume": 2147725.0}, {"date": "2023-10-26", "close": 113.86, "volume": 1492008.0}, {"date": "2023-10-27", "close": 111.53, "volume": 715118.0}, {"date": "2023-10-30", "close": 112.66, "volume": 726090.0}, {"date": "2023-10-31", "close": 113.37, "volume": 881143.0}, {"date": "2023-11-01", "close": 115.81, "volume": 1394318.0}, {"date": "2023-11-02", "close": 118.54, "volume": 913132.0}, {"date": "2023-11-03", "close": 122.66, "volume": 874769.0}, {"date": "2023-11-06", "close": 121.33, "volume": 777376.0}, {"date": "2023-11-07", "close": 121.49, "volume": 783380.0}, {"date": "2023-11-08", "close": 122.36, "volume": 892664.0}, {"date": "2023-11-09", "close": 121.72, "volume": 718669.0}, {"date": "2023-11-10", "close": 124.3, "volume": 629505.0}, {"date": "2023-11-13", "close": 124.08, "volume": 480072.0}, {"date": "2023-11-14", "close": 130.46, "volume": 946267.0}, {"date": "2023-11-15", "close": 129.82, "volume": 766903.0}, {"date": "2023-11-16", "close": 129.29, "volume": 837826.0}, {"date": "2023-11-17", "close": 131.37, "volume": 844716.0}, {"date": "2023-11-20", "close": 130.72, "volume": 690541.0}, {"date": "2023-11-21", "close": 130.65, "volume": 592051.0}, {"date": "2023-11-22", "close": 132.24, "volume": 468865.0}, {"date": "2023-11-24", "close": 133.06, "volume": 228374.0}, {"date": "2023-11-27", "close": 133.62, "volume": 572193.0}, {"date": "2023-11-28", "close": 132.17, "volume": 494470.0}, {"date": "2023-11-29", "close": 134.14, "volume": 602557.0}, {"date": "2023-11-30", "close": 135.58, "volume": 1019434.0}, {"date": "2023-12-01", "close": 139.03, "volume": 953646.0}, {"date": "2023-12-04", "close": 137.77, "volume": 650416.0}, {"date": "2023-12-05", "close": 138.08, "volume": 805898.0}, {"date": "2023-12-06", "close": 138.82, "volume": 642155.0}, {"date": "2023-12-07", "close": 141.0, "volume": 650292.0}, {"date": "2023-12-08", "close": 143.36, "volume": 992215.0}, {"date": "2023-12-11", "close": 143.8, "volume": 713824.0}, {"date": "2023-12-12", "close": 143.16, "volume": 680344.0}, {"date": "2023-12-13", "close": 146.19, "volume": 1384159.0}, {"date": "2023-12-14", "close": 152.78, "volume": 1430460.0}, {"date": "2023-12-15", "close": 152.43, "volume": 3107513.0}, {"date": "2023-12-18", "close": 148.89, "volume": 763836.0}, {"date": "2023-12-19", "close": 149.93, "volume": 688602.0}, {"date": "2023-12-20", "close": 147.49, "volume": 877879.0}, {"date": "2023-12-21", "close": 147.95, "volume": 800312.0}, {"date": "2023-12-22", "close": 148.52, "volume": 522916.0}, {"date": "2023-12-26", "close": 148.26, "volume": 274189.0}, {"date": "2023-12-27", "close": 148.75, "volume": 345486.0}, {"date": "2023-12-28", "close": 148.75, "volume": 311840.0}, {"date": "2023-12-29", "close": 148.23, "volume": 390097.0}, {"date": "2024-01-02", "close": 148.77, "volume": 678843.0}, {"date": "2024-01-03", "close": 145.75, "volume": 794739.0}, {"date": "2024-01-04", "close": 145.24, "volume": 533565.0}, {"date": "2024-01-05", "close": 147.42, "volume": 687675.0}, {"date": "2024-01-08", "close": 149.99, "volume": 538465.0}, {"date": "2024-01-09", "close": 151.15, "volume": 449825.0}, {"date": "2024-01-10", "close": 150.78, "volume": 529540.0}, {"date": "2024-01-11", "close": 150.29, "volume": 329875.0}, {"date": "2024-01-12", "close": 149.22, "volume": 422404.0}, {"date": "2024-01-16", "close": 147.96, "volume": 449477.0}, {"date": "2024-01-17", "close": 147.75, "volume": 372313.0}, {"date": "2024-01-18", "close": 150.71, "volume": 357926.0}, {"date": "2024-01-19", "close": 150.63, "volume": 403531.0}, {"date": "2024-01-22", "close": 154.46, "volume": 516743.0}, {"date": "2024-01-23", "close": 148.67, "volume": 632346.0}, {"date": "2024-01-24", "close": 146.85, "volume": 484137.0}, {"date": "2024-01-25", "close": 149.72, "volume": 472149.0}, {"date": "2024-01-26", "close": 150.2, "volume": 510255.0}, {"date": "2024-01-29", "close": 152.14, "volume": 465732.0}, {"date": "2024-01-30", "close": 152.97, "volume": 303040.0}, {"date": "2024-01-31", "close": 151.53, "volume": 497198.0}, {"date": "2024-02-01", "close": 155.68, "volume": 452445.0}, {"date": "2024-02-02", "close": 155.42, "volume": 447447.0}, {"date": "2024-02-05", "close": 152.99, "volume": 288418.0}, {"date": "2024-02-06", "close": 153.26, "volume": 358048.0}, {"date": "2024-02-07", "close": 158.57, "volume": 614255.0}, {"date": "2024-02-08", "close": 159.49, "volume": 714768.0}, {"date": "2024-02-09", "close": 148.21, "volume": 2909936.0}, {"date": "2024-02-12", "close": 149.25, "volume": 1220512.0}, {"date": "2024-02-13", "close": 147.04, "volume": 1450115.0}, {"date": "2024-02-14", "close": 143.03, "volume": 1752697.0}, {"date": "2024-02-15", "close": 142.23, "volume": 1254706.0}, {"date": "2024-02-16", "close": 139.95, "volume": 972804.0}, {"date": "2024-02-20", "close": 141.56, "volume": 956842.0}, {"date": "2024-02-21", "close": 143.67, "volume": 626739.0}, {"date": "2024-02-22", "close": 144.63, "volume": 687447.0}, {"date": "2024-02-23", "close": 147.37, "volume": 573600.0}, {"date": "2024-02-26", "close": 147.3, "volume": 509182.0}, {"date": "2024-02-27", "close": 148.92, "volume": 689269.0}, {"date": "2024-02-28", "close": 149.9, "volume": 559714.0}, {"date": "2024-02-29", "close": 149.78, "volume": 1258265.0}, {"date": "2024-03-01", "close": 151.67, "volume": 530314.0}, {"date": "2024-03-04", "close": 152.81, "volume": 672269.0}, {"date": "2024-03-05", "close": 149.25, "volume": 713800.0}, {"date": "2024-03-06", "close": 150.9, "volume": 663028.0}, {"date": "2024-03-07", "close": 155.56, "volume": 618364.0}, {"date": "2024-03-08", "close": 157.0, "volume": 889020.0}, {"date": "2024-03-11", "close": 156.0, "volume": 629310.0}, {"date": "2024-03-12", "close": 159.51, "volume": 690633.0}, {"date": "2024-03-13", "close": 162.37, "volume": 750172.0}, {"date": "2024-03-14", "close": 157.53, "volume": 707183.0}, {"date": "2024-03-15", "close": 159.79, "volume": 1603182.0}, {"date": "2024-03-18", "close": 157.67, "volume": 633062.0}, {"date": "2024-03-19", "close": 158.9, "volume": 606475.0}, {"date": "2024-03-20", "close": 160.65, "volume": 631142.0}, {"date": "2024-03-21", "close": 166.14, "volume": 824449.0}, {"date": "2024-03-22", "close": 165.97, "volume": 492582.0}, {"date": "2024-03-25", "close": 165.45, "volume": 337998.0}, {"date": "2024-03-26", "close": 164.15, "volume": 458896.0}, {"date": "2024-03-27", "close": 167.21, "volume": 316691.0}, {"date": "2024-03-28", "close": 166.8, "volume": 473524.0}, {"date": "2024-04-01", "close": 168.79, "volume": 532665.0}, {"date": "2024-04-02", "close": 166.82, "volume": 695506.0}, {"date": "2024-04-03", "close": 171.0, "volume": 724055.0}, {"date": "2024-04-04", "close": 168.95, "volume": 677213.0}, {"date": "2024-04-05", "close": 172.66, "volume": 520027.0}, {"date": "2024-04-08", "close": 171.33, "volume": 446573.0}, {"date": "2024-04-09", "close": 169.61, "volume": 417421.0}, {"date": "2024-04-10", "close": 165.9, "volume": 531979.0}, {"date": "2024-04-11", "close": 166.52, "volume": 415806.0}, {"date": "2024-04-12", "close": 165.51, "volume": 507698.0}, {"date": "2024-04-15", "close": 163.86, "volume": 531966.0}, {"date": "2024-04-16", "close": 163.54, "volume": 660124.0}, {"date": "2024-04-17", "close": 162.9, "volume": 614813.0}, {"date": "2024-04-18", "close": 160.52, "volume": 873506.0}, {"date": "2024-04-19", "close": 160.11, "volume": 572295.0}, {"date": "2024-04-22", "close": 164.44, "volume": 616728.0}, {"date": "2024-04-23", "close": 167.62, "volume": 778612.0}, {"date": "2024-04-24", "close": 165.22, "volume": 1147165.0}, {"date": "2024-04-25", "close": 165.04, "volume": 731196.0}, {"date": "2024-04-26", "close": 168.5, "volume": 527322.0}, {"date": "2024-04-29", "close": 171.68, "volume": 901671.0}, {"date": "2024-04-30", "close": 168.21, "volume": 445220.0}, {"date": "2024-05-01", "close": 168.08, "volume": 616728.0}, {"date": "2024-05-02", "close": 173.14, "volume": 873318.0}, {"date": "2024-05-03", "close": 174.81, "volume": 680615.0}, {"date": "2024-05-06", "close": 177.26, "volume": 465986.0}, {"date": "2024-05-07", "close": 175.08, "volume": 896602.0}, {"date": "2024-05-08", "close": 174.63, "volume": 701511.0}, {"date": "2024-05-09", "close": 177.38, "volume": 450938.0}, {"date": "2024-05-10", "close": 176.81, "volume": 525808.0}, {"date": "2024-05-13", "close": 175.66, "volume": 415976.0}, {"date": "2024-05-14", "close": 177.7, "volume": 467296.0}, {"date": "2024-05-15", "close": 179.47, "volume": 496106.0}, {"date": "2024-05-16", "close": 173.72, "volume": 564654.0}, {"date": "2024-05-17", "close": 176.38, "volume": 610779.0}, {"date": "2024-05-20", "close": 176.86, "volume": 340825.0}, {"date": "2024-05-21", "close": 178.51, "volume": 456218.0}, {"date": "2024-05-22", "close": 177.51, "volume": 585992.0}, {"date": "2024-05-23", "close": 176.67, "volume": 385004.0}, {"date": "2024-05-24", "close": 181.35, "volume": 603622.0}, {"date": "2024-05-28", "close": 177.85, "volume": 672472.0}, {"date": "2024-05-29", "close": 174.13, "volume": 468988.0}, {"date": "2024-05-30", "close": 178.22, "volume": 557069.0}, {"date": "2024-05-31", "close": 181.07, "volume": 1116387.0}, {"date": "2024-06-03", "close": 180.37, "volume": 832122.0}, {"date": "2024-06-04", "close": 175.46, "volume": 757097.0}, {"date": "2024-06-05", "close": 179.52, "volume": 619099.0}, {"date": "2024-06-06", "close": 176.56, "volume": 612291.0}, {"date": "2024-06-07", "close": 176.89, "volume": 521129.0}, {"date": "2024-06-10", "close": 176.4, "volume": 571644.0}, {"date": "2024-06-11", "close": 175.4, "volume": 641564.0}, {"date": "2024-06-12", "close": 181.39, "volume": 550539.0}, {"date": "2024-06-13", "close": 181.19, "volume": 484342.0}, {"date": "2024-06-14", "close": 176.58, "volume": 400411.0}, {"date": "2024-06-17", "close": 177.16, "volume": 488147.0}, {"date": "2024-06-18", "close": 179.31, "volume": 457478.0}, {"date": "2024-06-20", "close": 175.63, "volume": 536551.0}, {"date": "2024-06-21", "close": 177.7, "volume": 2001837.0}, {"date": "2024-06-24", "close": 178.24, "volume": 601626.0}, {"date": "2024-06-25", "close": 173.86, "volume": 605398.0}, {"date": "2024-06-26", "close": 173.18, "volume": 602037.0}, {"date": "2024-06-27", "close": 171.87, "volume": 823868.0}, {"date": "2024-06-28", "close": 173.72, "volume": 904650.0}, {"date": "2024-07-01", "close": 167.57, "volume": 863201.0}, {"date": "2024-07-02", "close": 168.37, "volume": 570561.0}, {"date": "2024-07-03", "close": 168.35, "volume": 299341.0}, {"date": "2024-07-05", "close": 165.64, "volume": 763684.0}, {"date": "2024-07-08", "close": 167.34, "volume": 632115.0}, {"date": "2024-07-09", "close": 165.34, "volume": 469272.0}, {"date": "2024-07-10", "close": 167.16, "volume": 838891.0}, {"date": "2024-07-11", "close": 175.15, "volume": 813308.0}, {"date": "2024-07-12", "close": 177.46, "volume": 586680.0}, {"date": "2024-07-15", "close": 174.22, "volume": 720144.0}, {"date": "2024-07-16", "close": 181.59, "volume": 971713.0}, {"date": "2024-07-17", "close": 173.06, "volume": 1006452.0}, {"date": "2024-07-18", "close": 174.39, "volume": 644778.0}, {"date": "2024-07-19", "close": 172.78, "volume": 362489.0}, {"date": "2024-07-22", "close": 178.04, "volume": 610276.0}, {"date": "2024-07-23", "close": 179.88, "volume": 616669.0}, {"date": "2024-07-24", "close": 174.65, "volume": 577491.0}, {"date": "2024-07-25", "close": 175.73, "volume": 526799.0}, {"date": "2024-07-26", "close": 180.09, "volume": 593248.0}, {"date": "2024-07-29", "close": 182.3, "volume": 600109.0}, {"date": "2024-07-30", "close": 182.03, "volume": 469798.0}, {"date": "2024-07-31", "close": 186.38, "volume": 744242.0}, {"date": "2024-08-01", "close": 182.82, "volume": 928398.0}, {"date": "2024-08-02", "close": 169.68, "volume": 905477.0}, {"date": "2024-08-05", "close": 164.35, "volume": 926226.0}, {"date": "2024-08-06", "close": 157.57, "volume": 1595514.0}, {"date": "2024-08-07", "close": 154.02, "volume": 961816.0}, {"date": "2024-08-08", "close": 155.12, "volume": 825647.0}, {"date": "2024-08-09", "close": 157.03, "volume": 752849.0}, {"date": "2024-08-12", "close": 155.25, "volume": 902329.0}, {"date": "2024-08-13", "close": 159.49, "volume": 759973.0}, {"date": "2024-08-14", "close": 158.54, "volume": 993404.0}, {"date": "2024-08-15", "close": 161.83, "volume": 717983.0}, {"date": "2024-08-16", "close": 159.58, "volume": 551186.0}, {"date": "2024-08-19", "close": 162.58, "volume": 549598.0}, {"date": "2024-08-20", "close": 160.67, "volume": 455583.0}, {"date": "2024-08-21", "close": 163.36, "volume": 495293.0}, {"date": "2024-08-22", "close": 163.56, "volume": 597064.0}, {"date": "2024-08-23", "close": 171.77, "volume": 665188.0}, {"date": "2024-08-26", "close": 171.41, "volume": 620946.0}, {"date": "2024-08-27", "close": 167.22, "volume": 486138.0}, {"date": "2024-08-28", "close": 165.94, "volume": 595043.0}, {"date": "2024-08-29", "close": 166.49, "volume": 487750.0}, {"date": "2024-08-30", "close": 168.73, "volume": 751627.0}, {"date": "2024-09-03", "close": 159.61, "volume": 774512.0}, {"date": "2024-09-04", "close": 159.98, "volume": 610563.0}, {"date": "2024-09-05", "close": 158.94, "volume": 717022.0}, {"date": "2024-09-06", "close": 157.15, "volume": 689124.0}, {"date": "2024-09-09", "close": 156.55, "volume": 901276.0}, {"date": "2024-09-10", "close": 157.76, "volume": 635058.0}, {"date": "2024-09-11", "close": 159.9, "volume": 648231.0}, {"date": "2024-09-12", "close": 161.71, "volume": 501329.0}, {"date": "2024-09-13", "close": 165.6, "volume": 493103.0}, {"date": "2024-09-16", "close": 167.77, "volume": 586420.0}, {"date": "2024-09-17", "close": 170.79, "volume": 956080.0}, {"date": "2024-09-18", "close": 172.33, "volume": 632991.0}, {"date": "2024-09-19", "close": 178.15, "volume": 810309.0}, {"date": "2024-09-20", "close": 174.2, "volume": 2203129.0}, {"date": "2024-09-23", "close": 174.35, "volume": 592484.0}, {"date": "2024-09-24", "close": 174.42, "volume": 500811.0}, {"date": "2024-09-25", "close": 170.31, "volume": 528040.0}, {"date": "2024-09-26", "close": 174.02, "volume": 744108.0}, {"date": "2024-09-27", "close": 174.3, "volume": 686536.0}, {"date": "2024-09-30", "close": 176.52, "volume": 767276.0}, {"date": "2024-10-01", "close": 174.54, "volume": 541674.0}, {"date": "2024-10-02", "close": 172.51, "volume": 632849.0}, {"date": "2024-10-03", "close": 172.45, "volume": 576571.0}, {"date": "2024-10-04", "close": 172.01, "volume": 496811.0}, {"date": "2024-10-07", "close": 181.42, "volume": 868653.0}, {"date": "2024-10-08", "close": 182.08, "volume": 1100457.0}, {"date": "2024-10-09", "close": 182.0, "volume": 851179.0}, {"date": "2024-10-10", "close": 175.93, "volume": 716388.0}, {"date": "2024-10-11", "close": 180.45, "volume": 459362.0}, {"date": "2024-10-14", "close": 187.48, "volume": 674656.0}, {"date": "2024-10-15", "close": 187.0, "volume": 772814.0}, {"date": "2024-10-16", "close": 187.95, "volume": 619950.0}, {"date": "2024-10-17", "close": 187.42, "volume": 816935.0}, {"date": "2024-10-18", "close": 189.6, "volume": 605182.0}, {"date": "2024-10-21", "close": 186.2, "volume": 764927.0}, {"date": "2024-10-22", "close": 182.87, "volume": 639470.0}, {"date": "2024-10-23", "close": 181.32, "volume": 696582.0}, {"date": "2024-10-24", "close": 183.43, "volume": 725079.0}, {"date": "2024-10-25", "close": 181.9, "volume": 596818.0}, {"date": "2024-10-28", "close": 185.05, "volume": 473634.0}, {"date": "2024-10-29", "close": 180.96, "volume": 663151.0}, {"date": "2024-10-30", "close": 181.58, "volume": 575278.0}, {"date": "2024-10-31", "close": 176.79, "volume": 854801.0}, {"date": "2024-11-01", "close": 180.34, "volume": 604823.0}, {"date": "2024-11-04", "close": 179.4, "volume": 505601.0}, {"date": "2024-11-05", "close": 182.56, "volume": 738580.0}, {"date": "2024-11-06", "close": 184.64, "volume": 1451408.0}, {"date": "2024-11-07", "close": 187.42, "volume": 919943.0}, {"date": "2024-11-08", "close": 190.44, "volume": 796320.0}, {"date": "2024-11-11", "close": 193.46, "volume": 589911.0}, {"date": "2024-11-12", "close": 190.67, "volume": 696275.0}, {"date": "2024-11-13", "close": 195.77, "volume": 1045710.0}, {"date": "2024-11-14", "close": 195.26, "volume": 831645.0}, {"date": "2024-11-15", "close": 193.99, "volume": 831316.0}, {"date": "2024-11-18", "close": 195.3, "volume": 838309.0}, {"date": "2024-11-19", "close": 194.09, "volume": 861482.0}, {"date": "2024-11-20", "close": 194.12, "volume": 639641.0}, {"date": "2024-11-21", "close": 197.58, "volume": 544907.0}, {"date": "2024-11-22", "close": 202.77, "volume": 627121.0}, {"date": "2024-11-25", "close": 210.81, "volume": 1816146.0}, {"date": "2024-11-26", "close": 207.93, "volume": 796453.0}, {"date": "2024-11-27", "close": 205.1, "volume": 634845.0}, {"date": "2024-11-29", "close": 205.62, "volume": 394327.0}, {"date": "2024-12-02", "close": 203.36, "volume": 644252.0}, {"date": "2024-12-03", "close": 202.34, "volume": 602362.0}, {"date": "2024-12-04", "close": 203.24, "volume": 675966.0}, {"date": "2024-12-05", "close": 200.16, "volume": 596887.0}, {"date": "2024-12-06", "close": 201.91, "volume": 466578.0}, {"date": "2024-12-09", "close": 199.05, "volume": 661318.0}, {"date": "2024-12-10", "close": 196.92, "volume": 785632.0}, {"date": "2024-12-11", "close": 198.56, "volume": 1646855.0}, {"date": "2024-12-12", "close": 194.37, "volume": 655935.0}, {"date": "2024-12-13", "close": 191.4, "volume": 614695.0}, {"date": "2024-12-16", "close": 185.26, "volume": 1364807.0}, {"date": "2024-12-17", "close": 183.21, "volume": 1074878.0}, {"date": "2024-12-18", "close": 174.44, "volume": 1336167.0}, {"date": "2024-12-19", "close": 169.5, "volume": 1192875.0}, {"date": "2024-12-20", "close": 169.41, "volume": 4997774.0}, {"date": "2024-12-23", "close": 170.91, "volume": 1003908.0}, {"date": "2024-12-24", "close": 171.09, "volume": 343638.0}, {"date": "2024-12-26", "close": 172.47, "volume": 433430.0}, {"date": "2024-12-27", "close": 170.58, "volume": 405219.0}, {"date": "2024-12-30", "close": 169.59, "volume": 438330.0}, {"date": "2024-12-31", "close": 170.32, "volume": 543439.0}, {"date": "2025-01-02", "close": 169.29, "volume": 617063.0}, {"date": "2025-01-03", "close": 172.14, "volume": 520133.0}, {"date": "2025-01-06", "close": 171.2, "volume": 441169.0}, {"date": "2025-01-07", "close": 168.77, "volume": 554657.0}, {"date": "2025-01-08", "close": 171.61, "volume": 583520.0}, {"date": "2025-01-10", "close": 167.58, "volume": 747204.0}, {"date": "2025-01-13", "close": 169.5, "volume": 509457.0}, {"date": "2025-01-14", "close": 174.6, "volume": 562323.0}, {"date": "2025-01-15", "close": 179.51, "volume": 866866.0}, {"date": "2025-01-16", "close": 179.28, "volume": 487998.0}, {"date": "2025-01-17", "close": 182.68, "volume": 593725.0}, {"date": "2025-01-21", "close": 187.27, "volume": 700412.0}, {"date": "2025-01-22", "close": 187.57, "volume": 972153.0}, {"date": "2025-01-23", "close": 187.77, "volume": 689368.0}, {"date": "2025-01-24", "close": 187.92, "volume": 678572.0}, {"date": "2025-01-27", "close": 191.19, "volume": 841358.0}, {"date": "2025-01-28", "close": 191.19, "volume": 1404127.0}, {"date": "2025-01-29", "close": 187.23, "volume": 535720.0}, {"date": "2025-01-30", "close": 190.82, "volume": 522620.0}, {"date": "2025-01-31", "close": 184.55, "volume": 917972.0}, {"date": "2025-02-03", "close": 180.1, "volume": 751904.0}, {"date": "2025-02-04", "close": 180.72, "volume": 635267.0}, {"date": "2025-02-05", "close": 182.15, "volume": 554336.0}, {"date": "2025-02-06", "close": 183.94, "volume": 728587.0}, {"date": "2025-02-07", "close": 181.0, "volume": 547466.0}, {"date": "2025-02-10", "close": 180.14, "volume": 667639.0}, {"date": "2025-02-11", "close": 178.28, "volume": 807710.0}, {"date": "2025-02-12", "close": 176.41, "volume": 763564.0}, {"date": "2025-02-13", "close": 178.04, "volume": 885850.0}, {"date": "2025-02-14", "close": 179.38, "volume": 775386.0}, {"date": "2025-02-18", "close": 177.62, "volume": 608843.0}, {"date": "2025-02-19", "close": 174.13, "volume": 727584.0}, {"date": "2025-02-20", "close": 172.1, "volume": 718506.0}, {"date": "2025-02-21", "close": 165.46, "volume": 1219273.0}, {"date": "2025-02-24", "close": 162.89, "volume": 1696942.0}, {"date": "2025-02-25", "close": 159.0, "volume": 2362121.0}, {"date": "2025-02-26", "close": 154.36, "volume": 1764952.0}, {"date": "2025-02-27", "close": 152.06, "volume": 1253192.0}, {"date": "2025-02-28", "close": 154.04, "volume": 1308557.0}, {"date": "2025-03-03", "close": 148.5, "volume": 1413426.0}, {"date": "2025-03-04", "close": 144.03, "volume": 1908595.0}, {"date": "2025-03-05", "close": 148.95, "volume": 1677871.0}, {"date": "2025-03-06", "close": 145.6, "volume": 936836.0}, {"date": "2025-03-07", "close": 144.58, "volume": 1359344.0}, {"date": "2025-03-10", "close": 139.77, "volume": 1741388.0}, {"date": "2025-03-11", "close": 139.46, "volume": 1498341.0}, {"date": "2025-03-12", "close": 142.62, "volume": 1206276.0}, {"date": "2025-03-13", "close": 137.83, "volume": 1203784.0}, {"date": "2025-03-14", "close": 143.97, "volume": 1231338.0}, {"date": "2025-03-17", "close": 145.06, "volume": 744119.0}, {"date": "2025-03-18", "close": 144.88, "volume": 858258.0}, {"date": "2025-03-19", "close": 147.37, "volume": 832802.0}, {"date": "2025-03-20", "close": 147.07, "volume": 1105212.0}, {"date": "2025-03-21", "close": 144.44, "volume": 2356703.0}, {"date": "2025-03-24", "close": 151.18, "volume": 814485.0}, {"date": "2025-03-25", "close": 149.3, "volume": 884567.0}, {"date": "2025-03-26", "close": 147.7, "volume": 1247473.0}, {"date": "2025-03-27", "close": 147.15, "volume": 602356.0}, {"date": "2025-03-28", "close": 142.63, "volume": 793039.0}, {"date": "2025-03-31", "close": 142.82, "volume": 1101850.0}, {"date": "2025-04-01", "close": 144.08, "volume": 591390.0}, {"date": "2025-04-02", "close": 147.19, "volume": 599095.0}, {"date": "2025-04-03", "close": 137.26, "volume": 1158034.0}, {"date": "2025-04-04", "close": 134.14, "volume": 1505947.0}, {"date": "2025-04-07", "close": 129.78, "volume": 1417615.0}, {"date": "2025-04-08", "close": 126.32, "volume": 1012124.0}, {"date": "2025-04-09", "close": 141.32, "volume": 1282290.0}, {"date": "2025-04-10", "close": 134.48, "volume": 1074949.0}, {"date": "2025-04-11", "close": 139.02, "volume": 1018789.0}, {"date": "2025-04-14", "close": 140.23, "volume": 647050.0}, {"date": "2025-04-15", "close": 138.21, "volume": 592922.0}, {"date": "2025-04-16", "close": 136.63, "volume": 1434039.0}, {"date": "2025-04-17", "close": 137.82, "volume": 1891908.0}, {"date": "2025-04-21", "close": 134.42, "volume": 711984.0}, {"date": "2025-04-22", "close": 137.1, "volume": 642352.0}, {"date": "2025-04-23", "close": 138.17, "volume": 705373.0}, {"date": "2025-04-24", "close": 143.96, "volume": 717387.0}, {"date": "2025-04-25", "close": 144.08, "volume": 871332.0}, {"date": "2025-04-28", "close": 143.96, "volume": 580061.0}, {"date": "2025-04-29", "close": 144.5, "volume": 596444.0}, {"date": "2025-04-30", "close": 145.41, "volume": 788454.0}, {"date": "2025-05-01", "close": 145.67, "volume": 466876.0}, {"date": "2025-05-02", "close": 147.75, "volume": 688860.0}, {"date": "2025-05-05", "close": 144.46, "volume": 1172746.0}, {"date": "2025-05-06", "close": 142.63, "volume": 1263858.0}, {"date": "2025-05-07", "close": 130.4, "volume": 2057620.0}, {"date": "2025-05-08", "close": 135.44, "volume": 1263707.0}, {"date": "2025-05-09", "close": 136.44, "volume": 1036270.0}, {"date": "2025-05-12", "close": 143.25, "volume": 1032137.0}, {"date": "2025-05-13", "close": 142.61, "volume": 827279.0}, {"date": "2025-05-14", "close": 142.1, "volume": 954700.0}, {"date": "2025-05-15", "close": 142.52, "volume": 831214.0}, {"date": "2025-05-16", "close": 145.06, "volume": 1026751.0}, {"date": "2025-05-19", "close": 142.35, "volume": 755350.0}, {"date": "2025-05-20", "close": 141.16, "volume": 564403.0}, {"date": "2025-05-21", "close": 134.98, "volume": 884477.0}, {"date": "2025-05-22", "close": 135.14, "volume": 791072.0}, {"date": "2025-05-23", "close": 133.8, "volume": 654417.0}, {"date": "2025-05-27", "close": 137.75, "volume": 996443.0}, {"date": "2025-05-28", "close": 133.53, "volume": 887137.0}, {"date": "2025-05-29", "close": 135.3, "volume": 703754.0}, {"date": "2025-05-30", "close": 133.95, "volume": 1470128.0}, {"date": "2025-06-02", "close": 132.55, "volume": 1016008.0}, {"date": "2025-06-03", "close": 135.8, "volume": 914223.0}, {"date": "2025-06-04", "close": 136.53, "volume": 807987.0}, {"date": "2025-06-05", "close": 135.52, "volume": 1404680.0}, {"date": "2025-06-06", "close": 135.34, "volume": 1243848.0}, {"date": "2025-06-09", "close": 137.12, "volume": 742310.0}, {"date": "2025-06-10", "close": 139.78, "volume": 1273816.0}, {"date": "2025-06-11", "close": 137.72, "volume": 1015647.0}, {"date": "2025-06-12", "close": 138.85, "volume": 685767.0}, {"date": "2025-06-13", "close": 134.49, "volume": 943633.0}, {"date": "2025-06-16", "close": 136.48, "volume": 795868.0}, {"date": "2025-06-17", "close": 132.6, "volume": 1003736.0}, {"date": "2025-06-18", "close": 130.59, "volume": 1078689.0}, {"date": "2025-06-20", "close": 131.85, "volume": 1829863.0}, {"date": "2025-06-23", "close": 135.44, "volume": 703357.0}, {"date": "2025-06-24", "close": 137.99, "volume": 905466.0}, {"date": "2025-06-25", "close": 136.04, "volume": 461069.0}, {"date": "2025-06-26", "close": 137.23, "volume": 464755.0}, {"date": "2025-06-27", "close": 138.02, "volume": 922205.0}, {"date": "2025-06-30", "close": 137.52, "volume": 510895.0}, {"date": "2025-07-01", "close": 143.44, "volume": 942404.0}, {"date": "2025-07-02", "close": 145.57, "volume": 573462.0}, {"date": "2025-07-03", "close": 145.26, "volume": 592395.0}, {"date": "2025-07-07", "close": 142.31, "volume": 754146.0}, {"date": "2025-07-08", "close": 144.7, "volume": 755336.0}, {"date": "2025-07-09", "close": 147.29, "volume": 819802.0}, {"date": "2025-07-10", "close": 150.23, "volume": 1295219.0}, {"date": "2025-07-11", "close": 147.44, "volume": 668952.0}, {"date": "2025-07-14", "close": 144.32, "volume": 845942.0}, {"date": "2025-07-15", "close": 140.68, "volume": 614677.0}, {"date": "2025-07-16", "close": 140.59, "volume": 653363.0}, {"date": "2025-07-17", "close": 141.69, "volume": 578271.0}, {"date": "2025-07-18", "close": 140.04, "volume": 763682.0}, {"date": "2025-07-21", "close": 137.84, "volume": 477229.0}, {"date": "2025-07-22", "close": 143.79, "volume": 1056978.0}, {"date": "2025-07-23", "close": 146.29, "volume": 737121.0}, {"date": "2025-07-24", "close": 144.44, "volume": 560860.0}, {"date": "2025-07-25", "close": 145.9, "volume": 458083.0}, {"date": "2025-07-28", "close": 143.56, "volume": 659826.0}, {"date": "2025-07-29", "close": 144.27, "volume": 906471.0}, {"date": "2025-07-30", "close": 140.47, "volume": 1135624.0}, {"date": "2025-07-31", "close": 139.43, "volume": 564302.0}, {"date": "2025-08-01", "close": 136.56, "volume": 920469.0}, {"date": "2025-08-04", "close": 137.5, "volume": 794198.0}, {"date": "2025-08-05", "close": 140.84, "volume": 1197732.0}, {"date": "2025-08-06", "close": 147.73, "volume": 1332629.0}, {"date": "2025-08-07", "close": 147.17, "volume": 1381523.0}, {"date": "2025-08-08", "close": 143.88, "volume": 778128.0}, {"date": "2025-08-11", "close": 141.99, "volume": 839736.0}, {"date": "2025-08-12", "close": 149.53, "volume": 896755.0}, {"date": "2025-08-13", "close": 155.41, "volume": 1128195.0}, {"date": "2025-08-14", "close": 151.84, "volume": 726097.0}, {"date": "2025-08-15", "close": 150.27, "volume": 475895.0}, {"date": "2025-08-18", "close": 149.85, "volume": 752544.0}, {"date": "2025-08-19", "close": 152.32, "volume": 630823.0}, {"date": "2025-08-20", "close": 148.65, "volume": 676753.0}, {"date": "2025-08-21", "close": 148.51, "volume": 523253.0}, {"date": "2025-08-22", "close": 155.76, "volume": 2137249.0}, {"date": "2025-08-25", "close": 153.52, "volume": 675369.0}, {"date": "2025-08-26", "close": 153.01, "volume": 1101418.0}, {"date": "2025-08-27", "close": 152.86, "volume": 764314.0}, {"date": "2025-08-28", "close": 152.41, "volume": 1153839.0}, {"date": "2025-08-29", "close": 150.17, "volume": 870699.0}, {"date": "2025-09-02", "close": 149.46, "volume": 886683.0}, {"date": "2025-09-03", "close": 148.01, "volume": 861192.0}, {"date": "2025-09-04", "close": 152.36, "volume": 820467.0}, {"date": "2025-09-05", "close": 155.59, "volume": 1195926.0}, {"date": "2025-09-08", "close": 155.18, "volume": 1151149.0}, {"date": "2025-09-09", "close": 149.12, "volume": 907403.0}, {"date": "2025-09-10", "close": 153.12, "volume": 1368970.0}, {"date": "2025-09-11", "close": 157.69, "volume": 1103396.0}, {"date": "2025-09-12", "close": 152.28, "volume": 583517.0}, {"date": "2025-09-15", "close": 152.41, "volume": 692245.0}, {"date": "2025-09-16", "close": 149.58, "volume": 753293.0}, {"date": "2025-09-17", "close": 146.07, "volume": 1340407.0}, {"date": "2025-09-18", "close": 147.59, "volume": 1088239.0}, {"date": "2025-09-19", "close": 145.57, "volume": 1885701.0}, {"date": "2025-09-22", "close": 143.5, "volume": 857055.0}, {"date": "2025-09-23", "close": 144.58, "volume": 1279498.0}, {"date": "2025-09-24", "close": 143.37, "volume": 786787.0}, {"date": "2025-09-25", "close": 139.97, "volume": 804900.0}, {"date": "2025-09-26", "close": 143.12, "volume": 1181604.0}, {"date": "2025-09-29", "close": 141.06, "volume": 1257838.0}, {"date": "2025-09-30", "close": 141.46, "volume": 758534.0}, {"date": "2025-10-01", "close": 141.3, "volume": 956680.0}, {"date": "2025-10-02", "close": 140.88, "volume": 731243.0}, {"date": "2025-10-03", "close": 138.72, "volume": 1314750.0}, {"date": "2025-10-06", "close": 136.75, "volume": 946007.0}, {"date": "2025-10-07", "close": 133.38, "volume": 1264470.0}, {"date": "2025-10-08", "close": 133.84, "volume": 1322571.0}, {"date": "2025-10-09", "close": 129.79, "volume": 1589362.0}, {"date": "2025-10-10", "close": 126.41, "volume": 1818024.0}, {"date": "2025-10-13", "close": 125.33, "volume": 1562617.0}, {"date": "2025-10-14", "close": 128.26, "volume": 1444244.0}, {"date": "2025-10-15", "close": 127.28, "volume": 969036.0}, {"date": "2025-10-16", "close": 126.3, "volume": 875166.0}, {"date": "2025-10-17", "close": 126.96, "volume": 1753870.0}, {"date": "2025-10-20", "close": 127.52, "volume": 1344513.0}, {"date": "2025-10-21", "close": 130.69, "volume": 1675537.0}, {"date": "2025-10-22", "close": 126.98, "volume": 1248761.0}, {"date": "2025-10-23", "close": 128.63, "volume": 815856.0}, {"date": "2025-10-24", "close": 127.74, "volume": 619444.0}, {"date": "2025-10-27", "close": 127.5, "volume": 738073.0}, {"date": "2025-10-28", "close": 127.08, "volume": 758295.0}, {"date": "2025-10-29", "close": 124.66, "volume": 1198723.0}, {"date": "2025-10-30", "close": 124.86, "volume": 1262948.0}, {"date": "2025-10-31", "close": 127.31, "volume": 1238910.0}, {"date": "2025-11-03", "close": 124.24, "volume": 1809528.0}, {"date": "2025-11-04", "close": 122.72, "volume": 1861361.0}, {"date": "2025-11-05", "close": 111.03, "volume": 4035688.0}, {"date": "2025-11-06", "close": 104.94, "volume": 2575867.0}, {"date": "2025-11-07", "close": 104.2, "volume": 1603685.0}, {"date": "2025-11-10", "close": 103.37, "volume": 1901460.0}, {"date": "2025-11-11", "close": 103.01, "volume": 1372434.0}, {"date": "2025-11-12", "close": 103.08, "volume": 2101874.0}, {"date": "2025-11-13", "close": 102.7, "volume": 1667367.0}, {"date": "2025-11-14", "close": 101.83, "volume": 1668871.0}, {"date": "2025-11-17", "close": 99.13, "volume": 1840384.0}, {"date": "2025-11-18", "close": 99.05, "volume": 1623414.0}, {"date": "2025-11-19", "close": 99.16, "volume": 1527398.0}, {"date": "2025-11-20", "close": 98.28, "volume": 1575345.0}, {"date": "2025-11-21", "close": 104.21, "volume": 2014896.0}, {"date": "2025-11-24", "close": 105.05, "volume": 9163531.0}, {"date": "2025-11-25", "close": 109.28, "volume": 1823428.0}, {"date": "2025-11-26", "close": 111.56, "volume": 1665492.0}, {"date": "2025-11-28", "close": 113.24, "volume": 889627.0}, {"date": "2025-12-01", "close": 113.7, "volume": 1397115.0}, {"date": "2025-12-02", "close": 112.5, "volume": 1721920.0}, {"date": "2025-12-03", "close": 114.12, "volume": 1663520.0}, {"date": "2025-12-04", "close": 112.0, "volume": 1328667.0}, {"date": "2025-12-05", "close": 113.63, "volume": 1198982.0}, {"date": "2025-12-08", "close": 111.57, "volume": 1323545.0}, {"date": "2025-12-09", "close": 111.41, "volume": 1146573.0}, {"date": "2025-12-10", "close": 115.56, "volume": 1444893.0}, {"date": "2025-12-11", "close": 116.39, "volume": 1216864.0}, {"date": "2025-12-12", "close": 116.0, "volume": 905691.0}, {"date": "2025-12-15", "close": 115.01, "volume": 1452462.0}, {"date": "2025-12-16", "close": 113.7, "volume": 1362728.0}, {"date": "2025-12-17", "close": 114.15, "volume": 1515295.0}, {"date": "2025-12-18", "close": 116.58, "volume": 1935956.0}, {"date": "2025-12-19", "close": 114.54, "volume": 2644066.0}, {"date": "2025-12-22", "close": 113.4, "volume": 1270604.0}, {"date": "2025-12-23", "close": 113.55, "volume": 896556.0}, {"date": "2025-12-24", "close": 113.55, "volume": 445167.0}, {"date": "2025-12-26", "close": 113.74, "volume": 466916.0}, {"date": "2025-12-29", "close": 112.94, "volume": 1035142.0}, {"date": "2025-12-30", "close": 113.15, "volume": 1092459.0}, {"date": "2025-12-31", "close": 111.91, "volume": 723350.0}, {"date": "2026-01-02", "close": 114.15, "volume": 988072.0}, {"date": "2026-01-05", "close": 113.66, "volume": 1165527.0}, {"date": "2026-01-06", "close": 116.21, "volume": 914985.0}, {"date": "2026-01-07", "close": 111.75, "volume": 1302259.0}, {"date": "2026-01-08", "close": 117.07, "volume": 1020958.0}, {"date": "2026-01-09", "close": 122.41, "volume": 1500876.0}, {"date": "2026-01-12", "close": 123.0, "volume": 1449515.0}, {"date": "2026-01-13", "close": 122.01, "volume": 1005649.0}, {"date": "2026-01-14", "close": 123.35, "volume": 1197452.0}, {"date": "2026-01-15", "close": 124.73, "volume": 1197449.0}, {"date": "2026-01-16", "close": 124.56, "volume": 1448486.0}, {"date": "2026-01-20", "close": 120.89, "volume": 1323834.0}, {"date": "2026-01-21", "close": 124.68, "volume": 1204882.0}, {"date": "2026-01-22", "close": 125.34, "volume": 1171588.0}, {"date": "2026-01-23", "close": 124.39, "volume": 1047545.0}, {"date": "2026-01-26", "close": 122.66, "volume": 1009969.0}, {"date": "2026-01-27", "close": 121.21, "volume": 1178336.0}, {"date": "2026-01-28", "close": 120.57, "volume": 1891733.0}, {"date": "2026-01-29", "close": 119.88, "volume": 2043812.0}, {"date": "2026-01-30", "close": 119.84, "volume": 1793884.0}, {"date": "2026-02-02", "close": 122.17, "volume": 1355804.0}, {"date": "2026-02-03", "close": 124.96, "volume": 3029069.0}, {"date": "2026-02-04", "close": 132.83, "volume": 1773777.0}, {"date": "2026-02-05", "close": 132.23, "volume": 1484894.0}, {"date": "2026-02-06", "close": 135.74, "volume": 2077699.0}, {"date": "2026-02-09", "close": 135.75, "volume": 1069084.0}, {"date": "2026-02-10", "close": 137.97, "volume": 1053244.0}, {"date": "2026-02-11", "close": 138.45, "volume": 693369.0}, {"date": "2026-02-12", "close": 135.23, "volume": 989497.0}, {"date": "2026-02-13", "close": 134.19, "volume": 1062764.0}, {"date": "2026-02-17", "close": 133.56, "volume": 1029638.0}, {"date": "2026-02-18", "close": 134.36, "volume": 1065806.0}, {"date": "2026-02-19", "close": 131.68, "volume": 930733.0}, {"date": "2026-02-20", "close": 132.71, "volume": 1430127.0}, {"date": "2026-02-23", "close": 129.37, "volume": 1189327.0}, {"date": "2026-02-24", "close": 126.63, "volume": 2209311.0}, {"date": "2026-02-25", "close": 123.48, "volume": 2744367.0}, {"date": "2026-02-26", "close": 122.28, "volume": 1836328.0}, {"date": "2026-02-27", "close": 122.07, "volume": 1567872.0}, {"date": "2026-03-02", "close": 116.71, "volume": 1906763.0}, {"date": "2026-03-03", "close": 114.56, "volume": 2056034.0}, {"date": "2026-03-04", "close": 116.85, "volume": 2017371.0}, {"date": "2026-03-05", "close": 111.52, "volume": 1657222.0}, {"date": "2026-03-06", "close": 109.75, "volume": 2847399.0}, {"date": "2026-03-09", "close": 107.25, "volume": 1712123.0}, {"date": "2026-03-10", "close": 106.26, "volume": 1720004.0}, {"date": "2026-03-11", "close": 107.33, "volume": 1387842.0}, {"date": "2026-03-12", "close": 103.05, "volume": 1464016.0}, {"date": "2026-03-13", "close": 106.46, "volume": 1705382.0}, {"date": "2026-03-16", "close": 107.9, "volume": 1611968.0}, {"date": "2026-03-17", "close": 108.95, "volume": 1544057.0}, {"date": "2026-03-18", "close": 107.86, "volume": 1762745.0}, {"date": "2026-03-19", "close": 103.34, "volume": 1859584.0}, {"date": "2026-03-20", "close": 99.96, "volume": 2703028.0}, {"date": "2026-03-23", "close": 106.49, "volume": 2044274.0}, {"date": "2026-03-24", "close": 106.91, "volume": 1176224.0}, {"date": "2026-03-25", "close": 107.97, "volume": 1487609.0}, {"date": "2026-03-26", "close": 107.52, "volume": 1165990.0}, {"date": "2026-03-27", "close": 104.56, "volume": 914265.0}, {"date": "2026-03-30", "close": 104.32, "volume": 1094349.0}, {"date": "2026-03-31", "close": 108.22, "volume": 977282.0}, {"date": "2026-04-01", "close": 107.26, "volume": 1163207.0}, {"date": "2026-04-02", "close": 105.84, "volume": 870596.0}, {"date": "2026-04-06", "close": 106.28, "volume": 524030.0}, {"date": "2026-04-07", "close": 105.12, "volume": 848038.0}, {"date": "2026-04-08", "close": 112.91, "volume": 1392781.0}, {"date": "2026-04-09", "close": 114.95, "volume": 976264.0}, {"date": "2026-04-10", "close": 114.28, "volume": 832133.0}, {"date": "2026-04-13", "close": 118.33, "volume": 1064245.0}, {"date": "2026-04-14", "close": 119.41, "volume": 1344212.0}, {"date": "2026-04-15", "close": 116.58, "volume": 801076.0}, {"date": "2026-04-16", "close": 117.86, "volume": 1365013.0}, {"date": "2026-04-17", "close": 122.84, "volume": 2226052.0}, {"date": "2026-04-20", "close": 123.95, "volume": 1168942.0}, {"date": "2026-04-21", "close": 121.93, "volume": 1389420.0}, {"date": "2026-04-22", "close": 122.88, "volume": 882121.0}, {"date": "2026-04-23", "close": 125.66, "volume": 1024986.0}, {"date": "2026-04-24", "close": 125.61, "volume": 1046705.0}, {"date": "2026-04-27", "close": 125.52, "volume": 674783.0}, {"date": "2026-04-28", "close": 123.97, "volume": 597533.0}, {"date": "2026-04-29", "close": 121.18, "volume": 1033048.0}, {"date": "2026-04-30", "close": 123.34, "volume": 730569.0}, {"date": "2026-05-01", "close": 122.73, "volume": 1021012.0}, {"date": "2026-05-04", "close": 116.89, "volume": 1402969.0}, {"date": "2026-05-05", "close": 122.9, "volume": 2248242.0}, {"date": "2026-05-06", "close": 123.03, "volume": 2342848.0}, {"date": "2026-05-07", "close": 121.81, "volume": 1438367.0}, {"date": "2026-05-08", "close": 121.67, "volume": 993009.0}, {"date": "2026-05-11", "close": 119.85, "volume": 1221268.0}, {"date": "2026-05-12", "close": 119.83, "volume": 1365743.0}, {"date": "2026-05-13", "close": 118.56, "volume": 1018311.0}, {"date": "2026-05-14", "close": 121.07, "volume": 832517.0}, {"date": "2026-05-15", "close": 114.08, "volume": 1162100.0}, {"date": "2026-05-18", "close": 112.2, "volume": 1190399.0}, {"date": "2026-05-19", "close": 107.95, "volume": 1926113.0}, {"date": "2026-05-20", "close": 113.43, "volume": 1344986.0}, {"date": "2026-05-21", "close": 116.06, "volume": 1159919.0}, {"date": "2026-05-22", "close": 117.42, "volume": 1137539.0}, {"date": "2026-05-26", "close": 120.05, "volume": 818922.0}, {"date": "2026-05-27", "close": 122.25, "volume": 1093499.0}, {"date": "2026-05-28", "close": 124.24, "volume": 798496.0}, {"date": "2026-05-29", "close": 125.82, "volume": 1080960.0}, {"date": "2026-06-01", "close": 122.62, "volume": 999459.0}, {"date": "2026-06-02", "close": 120.41, "volume": 1364304.0}, {"date": "2026-06-03", "close": 120.16, "volume": 1120291.0}, {"date": "2026-06-04", "close": 120.36, "volume": 901145.0}, {"date": "2026-06-05", "close": 119.2, "volume": 894561.0}, {"date": "2026-06-08", "close": 119.14, "volume": 859240.0}, {"date": "2026-06-09", "close": 122.9, "volume": 961299.0}, {"date": "2026-06-10", "close": 115.08, "volume": 1074497.0}, {"date": "2026-06-11", "close": 121.41, "volume": 1081432.0}, {"date": "2026-06-12", "close": 121.44, "volume": 709369.0}, {"date": "2026-06-15", "close": 123.4, "volume": 861626.0}, {"date": "2026-06-16", "close": 128.37, "volume": 1592950.0}, {"date": "2026-06-17", "close": 123.78, "volume": 1146667.0}, {"date": "2026-06-18", "close": 128.14, "volume": 1765926.0}, {"date": "2026-06-22", "close": 124.62, "volume": 872285.0}, {"date": "2026-06-23", "close": 124.12, "volume": 650516.0}, {"date": "2026-06-24", "close": 134.17, "volume": 1572768.0}, {"date": "2026-06-25", "close": 136.26, "volume": 1513920.0}, {"date": "2026-06-26", "close": 135.39, "volume": 1041380.0}, {"date": "2026-06-29", "close": 156.05, "volume": 5399271.0}, {"date": "2026-06-30", "close": 158.96, "volume": 2778985.0}, {"date": "2026-07-01", "close": 150.58, "volume": 2012197.0}, {"date": "2026-07-02", "close": 151.06, "volume": 1253739.0}, {"date": "2026-07-06", "close": 146.79, "volume": 1209470.0}, {"date": "2026-07-07", "close": 142.22, "volume": 1245793.0}, {"date": "2026-07-08", "close": 137.43, "volume": 1075316.0}, {"date": "2026-07-09", "close": 140.26, "volume": 730017.0}, {"date": "2026-07-10", "close": 143.35, "volume": 812036.0}, {"date": "2026-07-13", "close": 141.11, "volume": 627345.0}, {"date": "2026-07-14", "close": 142.86, "volume": 571543.0}, {"date": "2026-07-15", "close": 143.56, "volume": 721938.0}, {"date": "2026-07-16", "close": 144.58, "volume": 784039.0}, {"date": "2026-07-17", "close": 143.91, "volume": 2278142.0}, {"date": "2026-07-20", "close": 140.52, "volume": 952074.0}, {"date": "2026-07-21", "close": 140.09, "volume": 803602.0}, {"date": "2026-07-22", "close": 139.86, "volume": 695658.0}, {"date": "2026-07-23", "close": 138.95, "volume": 1022899.0}, {"date": "2026-07-24", "close": 142.34, "volume": 543560.0}, {"date": "2026-07-27", "close": 143.45, "volume": 503895.0}, {"date": "2026-07-28", "close": 143.13, "volume": 738014.0}, {"date": "2026-07-29", "close": 136.37, "volume": 1225700.0}, {"date": "2026-07-30", "close": 138.82, "volume": 679688.0}, {"date": "2026-07-31", "close": 138.9, "volume": 547914.0}, {"date": "2026-08-03", "close": 143.21, "volume": 875098.0}, {"date": "2026-08-04", "close": 145.53, "volume": 1318008.0}, {"date": "2026-08-05", "close": 152.47, "volume": 1553206.0}, {"date": "2026-08-06", "close": 150.6, "volume": 1130866.0}, {"date": "2026-08-07", "close": 157.1, "volume": 1142585.0}, {"date": "2026-08-10", "close": 153.8, "volume": 740873.0}, {"date": "2026-08-11", "close": 158.92, "volume": 719944.0}, {"date": "2026-08-12", "close": 155.91, "volume": 788297.0}, {"date": "2026-08-13", "close": 155.85, "volume": 594012.0}, {"date": "2026-08-14", "close": 154.67, "volume": 561615.0}], "refreshing": true}