{"ticker": "PKG", "overview": {"cik": "75677", "ticker": "PKG", "name": "PACKAGING CORP OF AMERICA", "industry": "Paperboard Containers & Boxes", "country": "United States", "sic": "2650", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363053", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058215", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343705", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339405", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334657", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000443", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-312651", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245605", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-28", "title": "Form 11-K", "accession": "0001193125-26-243411", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-28", "title": "Form 11-K", "accession": "0001193125-26-243403", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001965301-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000398", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221672", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221422", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220093", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220079", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220052", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220020", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220008", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219977", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219960", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213675", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000951", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171009", "price_sensitive": true}]}, "description": "PACKAGING CORP OF AMERICA trades as PKG on the NYSE and is registered in the United States, classified under Paperboard Containers & Boxes (SIC 2650). Privy Trades holds 27 insider filings for the company, in August 2026. Across those, 2 insiders disclosed 2 sales totalling $4.80M. The most recent filing on record is dated 25 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 4802498.0, "net": -4802498.0, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-20"}, "metrics": {"ticker": "PKG", "has_prices": true, "as_of": "2026-08-07", "last": 256.04, "prev_close": 252.75, "change": 3.2900000000000205, "change_pct": 0.01301681503461927, "session_volume": 479284.0, "vwap_5": 254.15605067957102, "vwap_20": 242.62731030521243, "vwap_60": 231.28617913224983, "vwap_250": 216.80863933612457, "high_52w": 256.04, "low_52w": 191.68, "avg_volume_20": 739355.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035408-T45", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "-\n$250,000\nF S: New\nDC Packaging Corporation of America\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells PKG ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100248}, {"id": "0001193125-26-363053", "src": "INSIDERS", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Donald R. Shirley", "who_key": "Shirley Donald R.", "role": "Exec. VP", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3008496.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "$3M sale: An insider lightens up on PKG", "source_url": "https://www.sec.gov/Archives/edgar/data/1776032/000119312526363053/0001193125-26-363053-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "0001193125-26-343705", "src": "INSIDERS", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Thomas A. Hassfurther", "who_key": "Hassfurther Thomas A", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1794002.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Paperboard Containers & Boxes", "country": "United States", "headline": "Big sell in PKG \u2014 The president offloads $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1318252/000119312526343705/0001193125-26-343705-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126168}, {"id": "13DG-0000093751-26-000518", "src": "13DG", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Packaging Corp of America", "who_key": "PACKAGING CORP OF AMERICA", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "PACKAGING CORP OF AMERICA takes a 5.2% passive stake in PKG", "source_url": "https://www.sec.gov/Archives/edgar/data/75677/0000093751-26-000518-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000080255-26-000398", "src": "13DG", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Packaging Corp of America", "who_key": "PACKAGING CORP OF AMERICA", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "PACKAGING CORP OF AMERICA takes a 7.3% passive stake in PKG", "source_url": "https://www.sec.gov/Archives/edgar/data/75677/0000080255-26-000398-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "HOUSE-2026-20034718-T29", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "?\nF S: New\nDC Packaging Corporation of America\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0002100119-26-000951", "src": "13DG", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Packaging Corp of America", "who_key": "PACKAGING CORP OF AMERICA", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "PACKAGING CORP OF AMERICA takes a 7.54% passive stake in PKG", "source_url": "https://www.sec.gov/Archives/edgar/data/75677/0002100119-26-000951-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "HOUSE-2026-20034487-T10", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "0\nF S: New\nDC Packaging Corporation of America\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "HOUSE-2026-20034487-T11", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "0\nF S: New\nDC Packaging Corporation of America\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277368}, {"id": "13DG-0000102909-26-002081", "src": "13DG", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Packaging Corp of America", "who_key": "PACKAGING CORP OF AMERICA", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "PACKAGING CORP OF AMERICA adjusts its stake in PKG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75677/0000102909-26-002081-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2026-20034299-T15", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "1 - $15,000\nF S: New\nDC Packaging Corporation of America\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "HOUSE-2026-20034299-T16", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "1 - $15,000\nF S: New\nDC Packaging Corporation of America\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney files a buy in PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332088}, {"id": "HOUSE-2026-20033789-T42", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "t Cap.\nGains >\n$200?\nJT Packaging Corporation of America\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460248}, {"id": "HOUSE-2025-20033611-T43", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "erage Account (3935)\nJT Packaging Corporation of America\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510648}, {"id": "HOUSE-2025-20032066-T41", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "erage Account (3935)\nJT Packaging Corporation of America\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julie Johnson dumps PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641688}, {"id": "HOUSE-2025-20032066-T40", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "erage Account (3935)\nJT Packaging Corporation of America\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson adds PKG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656088}, {"id": "HOUSE-2025-20030909-T6", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "erage Account (3935)\nJT Packaging Corporation of America\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson adds PKG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030909.pdf", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670488}, {"id": "HOUSE-2025-20030909-T5", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "erage Account (3935)\nJT Packaging Corporation of America\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson adds PKG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030909.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674808}, {"id": "HOUSE-2024-20025799-T82", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "James Children\u2019s Trust\nPackaging Corporation of America\nCommon Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James trims PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137048}, {"id": "HOUSE-2024-20025679-T34", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "pital - Brokerage #2\nSP Packaging Corporation of America\nCommon Stock", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kathy Manning picks up PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf", "trade_date": "2024-07-02", "timestamp": "2024-07-02", "mins": 1229208}, {"id": "HOUSE-2024-20024436-T36", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "Trust > MV Capital - Brokerage #2\nSP Packaging Corporation of America", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning sells PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf", "trade_date": "2024-01-23", "timestamp": "2024-01-23", "mins": 1461048}, {"id": "HOUSE-2023-20022978-T22", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "MV Capital - GST Exempt Trust #2\nSP Packaging Corporation of America", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kathy Manning picks up PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022978.pdf", "trade_date": "2023-04-28", "timestamp": "2023-04-28", "mins": 1849848}, {"id": "HOUSE-2022-20021470-T123", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "- O'Shaughnessy Asset Management\nSP Packaging Corporation of America", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kathy Manning picks up PKG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-27", "timestamp": "2022-07-27", "mins": 2245848}, {"id": "SENATE-bc6505f642194ce3b146a9faaabda324-39", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "Packaging Corporation of America", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads PKG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464088}, {"id": "SENATE-a1c431fc093e4ace8f0a4f2ae481556d-39", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "Packaging Corporation of America", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas R Carper offloads PKG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/", "trade_date": "2020-04-02", "timestamp": "2020-04-02", "mins": 3464088}, {"id": "SENATE-9f9dbfa0c4034c71b9ae90225aed470f-29", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "Packaging Corporation of America (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims PKG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459288}, {"id": "SENATE-8287dd4cedca465c8008c792237b3a84-29", "src": "CONGRESS", "ticker": "PKG", "cik": "", "company": "PACKAGING CORP OF AMERICA", "company_raw": "Packaging Corporation of America (NYSE)", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Susan M Collins trims PKG ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/", "trade_date": "2014-07-23", "timestamp": "2014-07-23", "mins": 6459288}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000518", "src": "13DG", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Packaging Corp of America", "who_key": "PACKAGING CORP OF AMERICA", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "PACKAGING CORP OF AMERICA takes a 5.2% passive stake in PKG", "source_url": "https://www.sec.gov/Archives/edgar/data/75677/0000093751-26-000518-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180888}, {"id": "13DG-0000080255-26-000398", "src": "13DG", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Packaging Corp of America", "who_key": "PACKAGING CORP OF AMERICA", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "PACKAGING CORP OF AMERICA takes a 7.3% passive stake in PKG", "source_url": "https://www.sec.gov/Archives/edgar/data/75677/0000080255-26-000398-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002100119-26-000951", "src": "13DG", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Packaging Corp of America", "who_key": "PACKAGING CORP OF AMERICA", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "PACKAGING CORP OF AMERICA takes a 7.54% passive stake in PKG", "source_url": "https://www.sec.gov/Archives/edgar/data/75677/0002100119-26-000951-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-002081", "src": "13DG", "ticker": "PKG", "cik": "75677", "company": "PACKAGING CORP OF AMERICA", "company_raw": "PACKAGING CORP OF AMERICA", "who": "Packaging Corp of America", "who_key": "PACKAGING CORP OF AMERICA", "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": "Paperboard Containers & Boxes", "country": "United States", "headline": "PACKAGING CORP OF AMERICA adjusts its stake in PKG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/75677/0000102909-26-002081-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Packaging Corporation of America Common Stock", "new_value": "PACKAGING CORP OF AMERICA", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000075677", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000075677", "applied": 1, "detected_at": "2026-10-27T02:33:43.763648"}]}, "key_people": [{"who": "Donald R. Shirley", "who_key": "Shirley Donald R.", "role": "Exec. VP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3008496.0, "net": -3008496.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3008496.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776032/000119312526363053/0001193125-26-363053-index.htm"}], "latest": {"action": "SELL", "amount": 3008496.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776032/000119312526363053/0001193125-26-363053-index.htm"}}, {"who": "Thomas A. Hassfurther", "who_key": "Hassfurther Thomas A", "role": "President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1794002.0, "net": -1794002.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1794002.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318252/000119312526343705/0001193125-26-343705-index.htm"}], "latest": {"action": "SELL", "amount": 1794002.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1318252/000119312526343705/0001193125-26-343705-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 50001.0, "net": -44996.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030909.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030909.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-01-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024436.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022978.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-07-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025679.pdf"}}, {"who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1c431fc-093e-4ace-8f0a-4f2ae481556d/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6505f6-4219-4ce3-b146-a9faaabda324/"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/8287dd4c-edca-465c-8008-c792237b3a84/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2014-07-23", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9f9dbfa0-c403-4c71-b9ae-90225aed470f/"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}], "activity": [{"date": "2026-08-07", "net": -1794002.0}, {"date": "2026-08-20", "net": -3008496.0}, {"date": "2026-08-25", "net": -50001.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-363053", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058215", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001193125-26-343705", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000518", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001193125-26-339405", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334657", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001949846-26-000443", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001193125-26-312651", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001193125-26-245605", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-28", "title": "Form 11-K", "accession": "0001193125-26-243411", "price_sensitive": false}, {"form": "11-K", "date": "2026-05-28", "title": "Form 11-K", "accession": "0001193125-26-243403", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001965301-26-000064", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0000080255-26-000398", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001193125-26-221672", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001193125-26-221422", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220093", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220079", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220052", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220020", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-220008", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219977", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "Insider transaction", "accession": "0001193125-26-219960", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001193125-26-213675", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000951", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001193125-26-171009", "price_sensitive": true}], "performance": {"ticker": "PKG", "has_prices": true, "summary": {"n": 11, "avg": 0.35920263751338055, "win_rate": 1.0, "best": 0.8929469170486474, "worst": 0.12882461864033168, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-06", "score": 0.0, "ref_price": 226.82, "return": 0.12882461864033168}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-29", "score": 0.0, "ref_price": 216.05, "return": 0.18509604258273551}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-24", "score": 0.0, "ref_price": 212.87, "return": 0.20279983088269843}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-20", "score": 0.0, "ref_price": 202.73, "return": 0.262960587974153}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-17", "score": 0.0, "ref_price": 215.97, "return": 0.18553502801315008}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 193.08, "return": 0.326082452869277}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-07-25", "score": 0.0, "ref_price": 206.53, "return": 0.23972304265724118}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 205.29, "return": 0.24721126211700536}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2024-07-02", "score": 0.0, "ref_price": 177.51, "return": 0.4423976114021747}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2023-04-28", "score": 0.0, "ref_price": 135.26, "return": 0.8929469170486474}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-27", "score": 0.0, "ref_price": 139.33, "return": 0.8376516184597718}]}, "price_series": [{"date": "2016-08-08", "close": 74.62, "volume": 707044.0}, {"date": "2016-08-09", "close": 75.5, "volume": 642451.0}, {"date": "2016-08-10", "close": 76.33, "volume": 832245.0}, {"date": "2016-08-11", "close": 76.96, "volume": 596091.0}, {"date": "2016-08-12", "close": 76.16, "volume": 791252.0}, {"date": "2016-08-15", "close": 75.97, "volume": 768179.0}, {"date": "2016-08-16", "close": 76.86, "volume": 736824.0}, {"date": "2016-08-17", "close": 77.27, "volume": 482351.0}, {"date": "2016-08-18", "close": 77.64, "volume": 637693.0}, {"date": "2016-08-19", "close": 77.79, "volume": 554145.0}, {"date": "2016-08-22", "close": 76.51, "volume": 960544.0}, {"date": "2016-08-23", "close": 77.09, "volume": 456673.0}, {"date": "2016-08-24", "close": 76.01, "volume": 565734.0}, {"date": "2016-08-25", "close": 78.69, "volume": 1831972.0}, {"date": "2016-08-26", "close": 79.36, "volume": 1464847.0}, {"date": "2016-08-29", "close": 78.91, "volume": 655811.0}, {"date": "2016-08-30", "close": 79.42, "volume": 631345.0}, {"date": "2016-08-31", "close": 78.63, "volume": 931217.0}, {"date": "2016-09-01", "close": 78.94, "volume": 923475.0}, {"date": "2016-09-02", "close": 79.67, "volume": 749709.0}, {"date": "2016-09-06", "close": 80.55, "volume": 727472.0}, {"date": "2016-09-07", "close": 81.31, "volume": 779926.0}, {"date": "2016-09-08", "close": 80.86, "volume": 725508.0}, {"date": "2016-09-09", "close": 78.91, "volume": 883957.0}, {"date": "2016-09-12", "close": 80.42, "volume": 731896.0}, {"date": "2016-09-13", "close": 79.16, "volume": 937492.0}, {"date": "2016-09-14", "close": 78.63, "volume": 473755.0}, {"date": "2016-09-15", "close": 80.03, "volume": 601629.0}, {"date": "2016-09-16", "close": 80.06, "volume": 1318965.0}, {"date": "2016-09-19", "close": 80.4, "volume": 543013.0}, {"date": "2016-09-20", "close": 79.77, "volume": 377250.0}, {"date": "2016-09-21", "close": 81.66, "volume": 569618.0}, {"date": "2016-09-22", "close": 80.64, "volume": 947455.0}, {"date": "2016-09-23", "close": 82.29, "volume": 931683.0}, {"date": "2016-09-26", "close": 81.98, "volume": 1001968.0}, {"date": "2016-09-27", "close": 80.76, "volume": 1143196.0}, {"date": "2016-09-28", "close": 81.66, "volume": 609564.0}, {"date": "2016-09-29", "close": 79.72, "volume": 832793.0}, {"date": "2016-09-30", "close": 81.26, "volume": 755067.0}, {"date": "2016-10-03", "close": 81.09, "volume": 654972.0}, {"date": "2016-10-04", "close": 80.83, "volume": 727483.0}, {"date": "2016-10-05", "close": 79.29, "volume": 1230248.0}, {"date": "2016-10-06", "close": 81.02, "volume": 901452.0}, {"date": "2016-10-07", "close": 80.62, "volume": 851449.0}, {"date": "2016-10-10", "close": 81.45, "volume": 636682.0}, {"date": "2016-10-11", "close": 80.61, "volume": 631008.0}, {"date": "2016-10-12", "close": 82.28, "volume": 791540.0}, {"date": "2016-10-13", "close": 81.35, "volume": 675639.0}, {"date": "2016-10-14", "close": 82.6, "volume": 797535.0}, {"date": "2016-10-17", "close": 83.33, "volume": 993789.0}, {"date": "2016-10-18", "close": 83.77, "volume": 1548034.0}, {"date": "2016-10-19", "close": 85.54, "volume": 1139079.0}, {"date": "2016-10-20", "close": 81.13, "volume": 1624518.0}, {"date": "2016-10-21", "close": 81.54, "volume": 903063.0}, {"date": "2016-10-24", "close": 82.64, "volume": 1422535.0}, {"date": "2016-10-25", "close": 80.88, "volume": 1123302.0}, {"date": "2016-10-26", "close": 81.05, "volume": 593892.0}, {"date": "2016-10-27", "close": 80.97, "volume": 918136.0}, {"date": "2016-10-28", "close": 81.51, "volume": 698713.0}, {"date": "2016-10-31", "close": 82.5, "volume": 918019.0}, {"date": "2016-11-01", "close": 80.33, "volume": 799807.0}, {"date": "2016-11-02", "close": 79.73, "volume": 632263.0}, {"date": "2016-11-03", "close": 78.67, "volume": 913528.0}, {"date": "2016-11-04", "close": 79.07, "volume": 885874.0}, {"date": "2016-11-07", "close": 79.34, "volume": 1010406.0}, {"date": "2016-11-08", "close": 80.14, "volume": 688501.0}, {"date": "2016-11-09", "close": 82.27, "volume": 887047.0}, {"date": "2016-11-10", "close": 82.12, "volume": 699870.0}, {"date": "2016-11-11", "close": 82.6, "volume": 744378.0}, {"date": "2016-11-14", "close": 85.97, "volume": 1378473.0}, {"date": "2016-11-15", "close": 85.92, "volume": 762575.0}, {"date": "2016-11-16", "close": 85.72, "volume": 679025.0}, {"date": "2016-11-17", "close": 86.78, "volume": 848157.0}, {"date": "2016-11-18", "close": 87.51, "volume": 604120.0}, {"date": "2016-11-21", "close": 86.29, "volume": 883420.0}, {"date": "2016-11-22", "close": 84.67, "volume": 1374613.0}, {"date": "2016-11-23", "close": 84.72, "volume": 798122.0}, {"date": "2016-11-25", "close": 85.43, "volume": 411750.0}, {"date": "2016-11-28", "close": 85.4, "volume": 889992.0}, {"date": "2016-11-29", "close": 85.64, "volume": 772454.0}, {"date": "2016-11-30", "close": 84.76, "volume": 768660.0}, {"date": "2016-12-01", "close": 85.19, "volume": 856417.0}, {"date": "2016-12-02", "close": 87.07, "volume": 973275.0}, {"date": "2016-12-05", "close": 87.15, "volume": 915711.0}, {"date": "2016-12-06", "close": 86.94, "volume": 687516.0}, {"date": "2016-12-07", "close": 87.29, "volume": 1183108.0}, {"date": "2016-12-08", "close": 87.33, "volume": 957234.0}, {"date": "2016-12-09", "close": 87.38, "volume": 711985.0}, {"date": "2016-12-12", "close": 86.48, "volume": 874132.0}, {"date": "2016-12-13", "close": 86.59, "volume": 588160.0}, {"date": "2016-12-14", "close": 86.16, "volume": 769936.0}, {"date": "2016-12-15", "close": 86.53, "volume": 1426257.0}, {"date": "2016-12-16", "close": 86.46, "volume": 1605814.0}, {"date": "2016-12-19", "close": 86.75, "volume": 982967.0}, {"date": "2016-12-20", "close": 86.72, "volume": 582955.0}, {"date": "2016-12-21", "close": 86.51, "volume": 798450.0}, {"date": "2016-12-22", "close": 85.98, "volume": 377200.0}, {"date": "2016-12-23", "close": 86.48, "volume": 281619.0}, {"date": "2016-12-27", "close": 86.66, "volume": 578931.0}, {"date": "2016-12-28", "close": 85.19, "volume": 394687.0}, {"date": "2016-12-29", "close": 85.06, "volume": 550087.0}, {"date": "2016-12-30", "close": 84.82, "volume": 372647.0}, {"date": "2017-01-03", "close": 85.0, "volume": 1053646.0}, {"date": "2017-01-04", "close": 86.37, "volume": 915733.0}, {"date": "2017-01-05", "close": 85.33, "volume": 605185.0}, {"date": "2017-01-06", "close": 87.2, "volume": 773456.0}, {"date": "2017-01-09", "close": 87.77, "volume": 1083893.0}, {"date": "2017-01-10", "close": 87.98, "volume": 861677.0}, {"date": "2017-01-11", "close": 88.52, "volume": 566231.0}, {"date": "2017-01-12", "close": 86.88, "volume": 654448.0}, {"date": "2017-01-13", "close": 87.22, "volume": 438779.0}, {"date": "2017-01-17", "close": 85.67, "volume": 661858.0}, {"date": "2017-01-18", "close": 86.66, "volume": 561750.0}, {"date": "2017-01-19", "close": 85.76, "volume": 410238.0}, {"date": "2017-01-20", "close": 86.05, "volume": 736277.0}, {"date": "2017-01-23", "close": 88.33, "volume": 669016.0}, {"date": "2017-01-24", "close": 92.08, "volume": 1358509.0}, {"date": "2017-01-25", "close": 94.7, "volume": 1143837.0}, {"date": "2017-01-26", "close": 94.02, "volume": 878552.0}, {"date": "2017-01-27", "close": 93.58, "volume": 713233.0}, {"date": "2017-01-30", "close": 91.82, "volume": 1284820.0}, {"date": "2017-01-31", "close": 92.18, "volume": 2027667.0}, {"date": "2017-02-01", "close": 93.1, "volume": 1190258.0}, {"date": "2017-02-02", "close": 93.37, "volume": 959318.0}, {"date": "2017-02-03", "close": 94.22, "volume": 723452.0}, {"date": "2017-02-06", "close": 94.2, "volume": 1201808.0}, {"date": "2017-02-07", "close": 95.08, "volume": 1119534.0}, {"date": "2017-02-08", "close": 94.18, "volume": 3162136.0}, {"date": "2017-02-09", "close": 93.75, "volume": 1159852.0}, {"date": "2017-02-10", "close": 94.09, "volume": 588981.0}, {"date": "2017-02-13", "close": 94.87, "volume": 1000536.0}, {"date": "2017-02-14", "close": 95.14, "volume": 426373.0}, {"date": "2017-02-15", "close": 95.46, "volume": 704554.0}, {"date": "2017-02-16", "close": 96.62, "volume": 778909.0}, {"date": "2017-02-17", "close": 95.26, "volume": 786351.0}, {"date": "2017-02-21", "close": 95.81, "volume": 722761.0}, {"date": "2017-02-22", "close": 94.0, "volume": 1222690.0}, {"date": "2017-02-23", "close": 93.99, "volume": 783293.0}, {"date": "2017-02-24", "close": 93.45, "volume": 614803.0}, {"date": "2017-02-27", "close": 93.66, "volume": 706180.0}, {"date": "2017-02-28", "close": 92.43, "volume": 971606.0}, {"date": "2017-03-01", "close": 93.75, "volume": 1132286.0}, {"date": "2017-03-02", "close": 93.5, "volume": 866311.0}, {"date": "2017-03-03", "close": 93.74, "volume": 674808.0}, {"date": "2017-03-06", "close": 92.34, "volume": 741330.0}, {"date": "2017-03-07", "close": 92.45, "volume": 1178920.0}, {"date": "2017-03-08", "close": 92.97, "volume": 796095.0}, {"date": "2017-03-09", "close": 92.78, "volume": 673225.0}, {"date": "2017-03-10", "close": 92.18, "volume": 770187.0}, {"date": "2017-03-13", "close": 92.02, "volume": 737341.0}, {"date": "2017-03-14", "close": 91.85, "volume": 588440.0}, {"date": "2017-03-15", "close": 92.9, "volume": 827357.0}, {"date": "2017-03-16", "close": 92.41, "volume": 686159.0}, {"date": "2017-03-17", "close": 92.36, "volume": 2332359.0}, {"date": "2017-03-20", "close": 94.41, "volume": 755251.0}, {"date": "2017-03-21", "close": 91.54, "volume": 687369.0}, {"date": "2017-03-22", "close": 92.12, "volume": 1077548.0}, {"date": "2017-03-23", "close": 92.44, "volume": 431406.0}, {"date": "2017-03-24", "close": 90.41, "volume": 754364.0}, {"date": "2017-03-27", "close": 89.21, "volume": 1121764.0}, {"date": "2017-03-28", "close": 90.81, "volume": 848626.0}, {"date": "2017-03-29", "close": 90.05, "volume": 611513.0}, {"date": "2017-03-30", "close": 91.11, "volume": 555621.0}, {"date": "2017-03-31", "close": 91.62, "volume": 739553.0}, {"date": "2017-04-03", "close": 90.79, "volume": 608890.0}, {"date": "2017-04-04", "close": 91.16, "volume": 808270.0}, {"date": "2017-04-05", "close": 90.82, "volume": 465690.0}, {"date": "2017-04-06", "close": 91.77, "volume": 487036.0}, {"date": "2017-04-07", "close": 91.04, "volume": 774348.0}, {"date": "2017-04-10", "close": 91.0, "volume": 662392.0}, {"date": "2017-04-11", "close": 91.01, "volume": 584063.0}, {"date": "2017-04-12", "close": 90.18, "volume": 588942.0}, {"date": "2017-04-13", "close": 90.02, "volume": 714503.0}, {"date": "2017-04-17", "close": 91.31, "volume": 563085.0}, {"date": "2017-04-18", "close": 92.48, "volume": 705866.0}, {"date": "2017-04-19", "close": 93.61, "volume": 731308.0}, {"date": "2017-04-20", "close": 93.84, "volume": 658885.0}, {"date": "2017-04-21", "close": 93.73, "volume": 514720.0}, {"date": "2017-04-24", "close": 94.08, "volume": 745577.0}, {"date": "2017-04-25", "close": 94.36, "volume": 553102.0}, {"date": "2017-04-26", "close": 94.54, "volume": 617202.0}, {"date": "2017-04-27", "close": 100.24, "volume": 1296435.0}, {"date": "2017-04-28", "close": 98.78, "volume": 1053889.0}, {"date": "2017-05-01", "close": 98.63, "volume": 645796.0}, {"date": "2017-05-02", "close": 98.78, "volume": 435459.0}, {"date": "2017-05-03", "close": 98.91, "volume": 818734.0}, {"date": "2017-05-04", "close": 100.52, "volume": 824011.0}, {"date": "2017-05-05", "close": 102.2, "volume": 946798.0}, {"date": "2017-05-08", "close": 101.31, "volume": 622783.0}, {"date": "2017-05-09", "close": 100.6, "volume": 464268.0}, {"date": "2017-05-10", "close": 102.69, "volume": 605783.0}, {"date": "2017-05-11", "close": 102.49, "volume": 586279.0}, {"date": "2017-05-12", "close": 102.32, "volume": 431390.0}, {"date": "2017-05-15", "close": 102.88, "volume": 529587.0}, {"date": "2017-05-16", "close": 102.89, "volume": 501218.0}, {"date": "2017-05-17", "close": 100.55, "volume": 501827.0}, {"date": "2017-05-18", "close": 99.22, "volume": 797090.0}, {"date": "2017-05-19", "close": 99.35, "volume": 855408.0}, {"date": "2017-05-22", "close": 99.91, "volume": 674595.0}, {"date": "2017-05-23", "close": 100.0, "volume": 605877.0}, {"date": "2017-05-24", "close": 101.62, "volume": 565653.0}, {"date": "2017-05-25", "close": 101.97, "volume": 391458.0}, {"date": "2017-05-26", "close": 102.18, "volume": 331893.0}, {"date": "2017-05-30", "close": 102.32, "volume": 373913.0}, {"date": "2017-05-31", "close": 102.16, "volume": 773464.0}, {"date": "2017-06-01", "close": 104.0, "volume": 355406.0}, {"date": "2017-06-02", "close": 104.2, "volume": 359162.0}, {"date": "2017-06-05", "close": 104.09, "volume": 568640.0}, {"date": "2017-06-06", "close": 103.37, "volume": 526330.0}, {"date": "2017-06-07", "close": 103.75, "volume": 625293.0}, {"date": "2017-06-08", "close": 103.77, "volume": 418407.0}, {"date": "2017-06-09", "close": 104.95, "volume": 598920.0}, {"date": "2017-06-12", "close": 105.2, "volume": 780768.0}, {"date": "2017-06-13", "close": 105.76, "volume": 441846.0}, {"date": "2017-06-14", "close": 104.95, "volume": 503833.0}, {"date": "2017-06-15", "close": 105.37, "volume": 515152.0}, {"date": "2017-06-16", "close": 107.57, "volume": 1007889.0}, {"date": "2017-06-19", "close": 108.3, "volume": 574974.0}, {"date": "2017-06-20", "close": 107.9, "volume": 492675.0}, {"date": "2017-06-21", "close": 107.71, "volume": 438250.0}, {"date": "2017-06-22", "close": 107.73, "volume": 483909.0}, {"date": "2017-06-23", "close": 109.43, "volume": 1192300.0}, {"date": "2017-06-26", "close": 111.08, "volume": 977811.0}, {"date": "2017-06-27", "close": 110.61, "volume": 1145676.0}, {"date": "2017-06-28", "close": 112.77, "volume": 948489.0}, {"date": "2017-06-29", "close": 111.55, "volume": 1109226.0}, {"date": "2017-06-30", "close": 111.39, "volume": 843234.0}, {"date": "2017-07-03", "close": 112.11, "volume": 271102.0}, {"date": "2017-07-05", "close": 111.89, "volume": 548194.0}, {"date": "2017-07-06", "close": 110.84, "volume": 498350.0}, {"date": "2017-07-07", "close": 110.92, "volume": 696476.0}, {"date": "2017-07-10", "close": 112.46, "volume": 975072.0}, {"date": "2017-07-11", "close": 111.29, "volume": 671098.0}, {"date": "2017-07-12", "close": 111.84, "volume": 552336.0}, {"date": "2017-07-13", "close": 113.31, "volume": 833340.0}, {"date": "2017-07-14", "close": 113.11, "volume": 377194.0}, {"date": "2017-07-17", "close": 112.84, "volume": 518387.0}, {"date": "2017-07-18", "close": 111.51, "volume": 809611.0}, {"date": "2017-07-19", "close": 112.28, "volume": 755237.0}, {"date": "2017-07-20", "close": 110.46, "volume": 1561319.0}, {"date": "2017-07-21", "close": 109.46, "volume": 1161988.0}, {"date": "2017-07-24", "close": 108.99, "volume": 1476384.0}, {"date": "2017-07-25", "close": 108.58, "volume": 22594360.0}, {"date": "2017-07-26", "close": 108.8, "volume": 2125553.0}, {"date": "2017-07-27", "close": 110.55, "volume": 1473014.0}, {"date": "2017-07-28", "close": 109.77, "volume": 2008514.0}, {"date": "2017-07-31", "close": 109.48, "volume": 1159075.0}, {"date": "2017-08-01", "close": 110.05, "volume": 1017016.0}, {"date": "2017-08-02", "close": 110.23, "volume": 735303.0}, {"date": "2017-08-03", "close": 110.08, "volume": 702899.0}, {"date": "2017-08-04", "close": 109.08, "volume": 941062.0}, {"date": "2017-08-07", "close": 109.42, "volume": 766067.0}, {"date": "2017-08-08", "close": 109.62, "volume": 995676.0}, {"date": "2017-08-09", "close": 109.17, "volume": 751227.0}, {"date": "2017-08-10", "close": 107.33, "volume": 725864.0}, {"date": "2017-08-11", "close": 107.52, "volume": 1532275.0}, {"date": "2017-08-14", "close": 109.13, "volume": 733473.0}, {"date": "2017-08-15", "close": 109.29, "volume": 799562.0}, {"date": "2017-08-16", "close": 111.44, "volume": 708332.0}, {"date": "2017-08-17", "close": 110.57, "volume": 695950.0}, {"date": "2017-08-18", "close": 109.99, "volume": 724860.0}, {"date": "2017-08-21", "close": 106.51, "volume": 999822.0}, {"date": "2017-08-22", "close": 108.79, "volume": 841971.0}, {"date": "2017-08-23", "close": 109.16, "volume": 610127.0}, {"date": "2017-08-24", "close": 110.12, "volume": 614080.0}, {"date": "2017-08-25", "close": 110.36, "volume": 524525.0}, {"date": "2017-08-28", "close": 109.06, "volume": 560158.0}, {"date": "2017-08-29", "close": 108.5, "volume": 646926.0}, {"date": "2017-08-30", "close": 111.14, "volume": 660189.0}, {"date": "2017-08-31", "close": 112.41, "volume": 829022.0}, {"date": "2017-09-01", "close": 113.45, "volume": 434542.0}, {"date": "2017-09-05", "close": 111.89, "volume": 678124.0}, {"date": "2017-09-06", "close": 111.63, "volume": 527789.0}, {"date": "2017-09-07", "close": 112.28, "volume": 605028.0}, {"date": "2017-09-08", "close": 113.79, "volume": 724969.0}, {"date": "2017-09-11", "close": 116.8, "volume": 1484493.0}, {"date": "2017-09-12", "close": 118.27, "volume": 1182629.0}, {"date": "2017-09-13", "close": 116.6, "volume": 1225899.0}, {"date": "2017-09-14", "close": 115.8, "volume": 861008.0}, {"date": "2017-09-15", "close": 115.88, "volume": 2177654.0}, {"date": "2017-09-18", "close": 116.22, "volume": 1092832.0}, {"date": "2017-09-19", "close": 117.26, "volume": 1062489.0}, {"date": "2017-09-20", "close": 119.28, "volume": 862124.0}, {"date": "2017-09-21", "close": 118.8, "volume": 411235.0}, {"date": "2017-09-22", "close": 116.21, "volume": 1079990.0}, {"date": "2017-09-25", "close": 113.9, "volume": 977814.0}, {"date": "2017-09-26", "close": 114.32, "volume": 601516.0}, {"date": "2017-09-27", "close": 115.29, "volume": 692410.0}, {"date": "2017-09-28", "close": 115.61, "volume": 874097.0}, {"date": "2017-09-29", "close": 114.68, "volume": 827968.0}, {"date": "2017-10-02", "close": 116.85, "volume": 681622.0}, {"date": "2017-10-03", "close": 117.27, "volume": 545329.0}, {"date": "2017-10-04", "close": 117.33, "volume": 655706.0}, {"date": "2017-10-05", "close": 117.06, "volume": 771943.0}, {"date": "2017-10-06", "close": 116.5, "volume": 527852.0}, {"date": "2017-10-09", "close": 116.72, "volume": 383804.0}, {"date": "2017-10-10", "close": 117.47, "volume": 366187.0}, {"date": "2017-10-11", "close": 116.7, "volume": 589518.0}, {"date": "2017-10-12", "close": 115.5, "volume": 794210.0}, {"date": "2017-10-13", "close": 115.69, "volume": 771589.0}, {"date": "2017-10-16", "close": 117.0, "volume": 694979.0}, {"date": "2017-10-17", "close": 116.75, "volume": 681019.0}, {"date": "2017-10-18", "close": 116.42, "volume": 793535.0}, {"date": "2017-10-19", "close": 116.6, "volume": 386285.0}, {"date": "2017-10-20", "close": 118.36, "volume": 596410.0}, {"date": "2017-10-23", "close": 118.14, "volume": 547318.0}, {"date": "2017-10-24", "close": 118.63, "volume": 756178.0}, {"date": "2017-10-25", "close": 118.16, "volume": 678092.0}, {"date": "2017-10-26", "close": 118.58, "volume": 912790.0}, {"date": "2017-10-27", "close": 116.93, "volume": 1456689.0}, {"date": "2017-10-30", "close": 115.57, "volume": 708149.0}, {"date": "2017-10-31", "close": 116.27, "volume": 425666.0}, {"date": "2017-11-01", "close": 116.57, "volume": 881734.0}, {"date": "2017-11-02", "close": 116.21, "volume": 706913.0}, {"date": "2017-11-03", "close": 115.74, "volume": 512971.0}, {"date": "2017-11-06", "close": 110.96, "volume": 1736040.0}, {"date": "2017-11-07", "close": 111.35, "volume": 784080.0}, {"date": "2017-11-08", "close": 111.41, "volume": 883439.0}, {"date": "2017-11-09", "close": 109.23, "volume": 1183163.0}, {"date": "2017-11-10", "close": 110.27, "volume": 913648.0}, {"date": "2017-11-13", "close": 112.36, "volume": 1086501.0}, {"date": "2017-11-14", "close": 112.71, "volume": 456757.0}, {"date": "2017-11-15", "close": 111.85, "volume": 667643.0}, {"date": "2017-11-16", "close": 111.87, "volume": 630733.0}, {"date": "2017-11-17", "close": 112.47, "volume": 447175.0}, {"date": "2017-11-20", "close": 111.77, "volume": 664482.0}, {"date": "2017-11-21", "close": 112.04, "volume": 609945.0}, {"date": "2017-11-22", "close": 112.07, "volume": 468825.0}, {"date": "2017-11-24", "close": 111.47, "volume": 177969.0}, {"date": "2017-11-27", "close": 111.42, "volume": 544718.0}, {"date": "2017-11-28", "close": 112.95, "volume": 549815.0}, {"date": "2017-11-29", "close": 115.09, "volume": 665335.0}, {"date": "2017-11-30", "close": 118.6, "volume": 1332166.0}, {"date": "2017-12-01", "close": 117.4, "volume": 926839.0}, {"date": "2017-12-04", "close": 118.91, "volume": 885511.0}, {"date": "2017-12-05", "close": 117.76, "volume": 670007.0}, {"date": "2017-12-06", "close": 117.34, "volume": 520935.0}, {"date": "2017-12-07", "close": 117.96, "volume": 634829.0}, {"date": "2017-12-08", "close": 118.34, "volume": 589372.0}, {"date": "2017-12-11", "close": 118.13, "volume": 755791.0}, {"date": "2017-12-12", "close": 116.96, "volume": 566011.0}, {"date": "2017-12-13", "close": 116.98, "volume": 607376.0}, {"date": "2017-12-14", "close": 114.89, "volume": 925285.0}, {"date": "2017-12-15", "close": 115.27, "volume": 1708201.0}, {"date": "2017-12-18", "close": 117.04, "volume": 623268.0}, {"date": "2017-12-19", "close": 118.84, "volume": 804801.0}, {"date": "2017-12-20", "close": 119.74, "volume": 919356.0}, {"date": "2017-12-21", "close": 120.3, "volume": 505375.0}, {"date": "2017-12-22", "close": 120.09, "volume": 409532.0}, {"date": "2017-12-26", "close": 120.1, "volume": 380874.0}, {"date": "2017-12-27", "close": 120.54, "volume": 435404.0}, {"date": "2017-12-28", "close": 120.92, "volume": 350449.0}, {"date": "2017-12-29", "close": 120.55, "volume": 444128.0}, {"date": "2018-01-02", "close": 123.61, "volume": 825426.0}, {"date": "2018-01-03", "close": 125.98, "volume": 874367.0}, {"date": "2018-01-04", "close": 128.08, "volume": 1065451.0}, {"date": "2018-01-05", "close": 128.47, "volume": 673008.0}, {"date": "2018-01-08", "close": 129.58, "volume": 593244.0}, {"date": "2018-01-09", "close": 127.9, "volume": 982380.0}, {"date": "2018-01-10", "close": 128.0, "volume": 484574.0}, {"date": "2018-01-11", "close": 129.24, "volume": 365290.0}, {"date": "2018-01-12", "close": 128.32, "volume": 535861.0}, {"date": "2018-01-16", "close": 125.88, "volume": 699942.0}, {"date": "2018-01-17", "close": 126.76, "volume": 565818.0}, {"date": "2018-01-18", "close": 126.11, "volume": 536809.0}, {"date": "2018-01-19", "close": 127.56, "volume": 714301.0}, {"date": "2018-01-22", "close": 127.25, "volume": 647960.0}, {"date": "2018-01-23", "close": 126.48, "volume": 655715.0}, {"date": "2018-01-24", "close": 126.2, "volume": 612929.0}, {"date": "2018-01-25", "close": 125.63, "volume": 783099.0}, {"date": "2018-01-26", "close": 126.93, "volume": 1295973.0}, {"date": "2018-01-29", "close": 125.97, "volume": 744122.0}, {"date": "2018-01-30", "close": 124.71, "volume": 1058619.0}, {"date": "2018-01-31", "close": 125.63, "volume": 2243333.0}, {"date": "2018-02-01", "close": 123.54, "volume": 1651266.0}, {"date": "2018-02-02", "close": 123.1, "volume": 994455.0}, {"date": "2018-02-05", "close": 117.13, "volume": 1170866.0}, {"date": "2018-02-06", "close": 118.96, "volume": 1471079.0}, {"date": "2018-02-07", "close": 117.13, "volume": 987514.0}, {"date": "2018-02-08", "close": 111.95, "volume": 1123509.0}, {"date": "2018-02-09", "close": 113.76, "volume": 830047.0}, {"date": "2018-02-12", "close": 116.69, "volume": 779070.0}, {"date": "2018-02-13", "close": 116.03, "volume": 464579.0}, {"date": "2018-02-14", "close": 115.99, "volume": 707929.0}, {"date": "2018-02-15", "close": 117.93, "volume": 1051300.0}, {"date": "2018-02-16", "close": 119.37, "volume": 811570.0}, {"date": "2018-02-20", "close": 118.86, "volume": 709397.0}, {"date": "2018-02-21", "close": 119.22, "volume": 620548.0}, {"date": "2018-02-22", "close": 118.77, "volume": 492826.0}, {"date": "2018-02-23", "close": 119.36, "volume": 452999.0}, {"date": "2018-02-26", "close": 121.74, "volume": 842043.0}, {"date": "2018-02-27", "close": 120.22, "volume": 408769.0}, {"date": "2018-02-28", "close": 119.2, "volume": 664302.0}, {"date": "2018-03-01", "close": 118.59, "volume": 785601.0}, {"date": "2018-03-02", "close": 117.32, "volume": 674020.0}, {"date": "2018-03-05", "close": 116.93, "volume": 618380.0}, {"date": "2018-03-06", "close": 119.07, "volume": 786315.0}, {"date": "2018-03-07", "close": 117.99, "volume": 626102.0}, {"date": "2018-03-08", "close": 116.68, "volume": 634735.0}, {"date": "2018-03-09", "close": 119.86, "volume": 1245420.0}, {"date": "2018-03-12", "close": 120.06, "volume": 705940.0}, {"date": "2018-03-13", "close": 120.23, "volume": 493652.0}, {"date": "2018-03-14", "close": 118.52, "volume": 539075.0}, {"date": "2018-03-15", "close": 117.59, "volume": 575447.0}, {"date": "2018-03-16", "close": 118.51, "volume": 2858017.0}, {"date": "2018-03-19", "close": 116.66, "volume": 697788.0}, {"date": "2018-03-20", "close": 116.51, "volume": 714434.0}, {"date": "2018-03-21", "close": 117.65, "volume": 558479.0}, {"date": "2018-03-22", "close": 112.98, "volume": 644432.0}, {"date": "2018-03-23", "close": 109.2, "volume": 735919.0}, {"date": "2018-03-26", "close": 114.34, "volume": 1076378.0}, {"date": "2018-03-27", "close": 112.32, "volume": 661372.0}, {"date": "2018-03-28", "close": 111.18, "volume": 720813.0}, {"date": "2018-03-29", "close": 112.7, "volume": 656473.0}, {"date": "2018-04-02", "close": 109.93, "volume": 973895.0}, {"date": "2018-04-03", "close": 111.9, "volume": 693887.0}, {"date": "2018-04-04", "close": 112.32, "volume": 573415.0}, {"date": "2018-04-05", "close": 113.16, "volume": 690801.0}, {"date": "2018-04-06", "close": 110.14, "volume": 577860.0}, {"date": "2018-04-09", "close": 111.04, "volume": 713254.0}, {"date": "2018-04-10", "close": 113.8, "volume": 502594.0}, {"date": "2018-04-11", "close": 112.68, "volume": 348623.0}, {"date": "2018-04-12", "close": 113.37, "volume": 576168.0}, {"date": "2018-04-13", "close": 113.54, "volume": 306798.0}, {"date": "2018-04-16", "close": 113.92, "volume": 544734.0}, {"date": "2018-04-17", "close": 115.91, "volume": 614047.0}, {"date": "2018-04-18", "close": 116.18, "volume": 507226.0}, {"date": "2018-04-19", "close": 116.19, "volume": 518393.0}, {"date": "2018-04-20", "close": 116.13, "volume": 672340.0}, {"date": "2018-04-23", "close": 117.31, "volume": 746065.0}, {"date": "2018-04-24", "close": 114.0, "volume": 961511.0}, {"date": "2018-04-25", "close": 117.91, "volume": 1169912.0}, {"date": "2018-04-26", "close": 117.2, "volume": 1022767.0}, {"date": "2018-04-27", "close": 116.3, "volume": 941895.0}, {"date": "2018-04-30", "close": 115.69, "volume": 916857.0}, {"date": "2018-05-01", "close": 116.33, "volume": 887077.0}, {"date": "2018-05-02", "close": 112.09, "volume": 1065640.0}, {"date": "2018-05-03", "close": 113.68, "volume": 1253140.0}, {"date": "2018-05-04", "close": 114.15, "volume": 589754.0}, {"date": "2018-05-07", "close": 114.1, "volume": 590016.0}, {"date": "2018-05-08", "close": 113.76, "volume": 601797.0}, {"date": "2018-05-09", "close": 115.45, "volume": 614874.0}, {"date": "2018-05-10", "close": 116.21, "volume": 318041.0}, {"date": "2018-05-11", "close": 116.62, "volume": 477910.0}, {"date": "2018-05-14", "close": 116.72, "volume": 324685.0}, {"date": "2018-05-15", "close": 114.93, "volume": 687523.0}, {"date": "2018-05-16", "close": 119.04, "volume": 810557.0}, {"date": "2018-05-17", "close": 120.33, "volume": 945747.0}, {"date": "2018-05-18", "close": 121.18, "volume": 751195.0}, {"date": "2018-05-21", "close": 122.3, "volume": 523777.0}, {"date": "2018-05-22", "close": 122.8, "volume": 988625.0}, {"date": "2018-05-23", "close": 122.43, "volume": 838373.0}, {"date": "2018-05-24", "close": 121.87, "volume": 468706.0}, {"date": "2018-05-25", "close": 119.87, "volume": 1014111.0}, {"date": "2018-05-29", "close": 118.24, "volume": 584796.0}, {"date": "2018-05-30", "close": 118.42, "volume": 607011.0}, {"date": "2018-05-31", "close": 117.5, "volume": 962260.0}, {"date": "2018-06-01", "close": 120.04, "volume": 609627.0}, {"date": "2018-06-04", "close": 120.4, "volume": 600284.0}, {"date": "2018-06-05", "close": 121.1, "volume": 361211.0}, {"date": "2018-06-06", "close": 123.03, "volume": 596367.0}, {"date": "2018-06-07", "close": 123.01, "volume": 630337.0}, {"date": "2018-06-08", "close": 122.64, "volume": 735633.0}, {"date": "2018-06-11", "close": 123.78, "volume": 676445.0}, {"date": "2018-06-12", "close": 123.61, "volume": 784967.0}, {"date": "2018-06-13", "close": 120.74, "volume": 838346.0}, {"date": "2018-06-14", "close": 120.78, "volume": 820318.0}, {"date": "2018-06-15", "close": 119.03, "volume": 1111525.0}, {"date": "2018-06-18", "close": 119.07, "volume": 1039607.0}, {"date": "2018-06-19", "close": 116.72, "volume": 965544.0}, {"date": "2018-06-20", "close": 116.82, "volume": 522056.0}, {"date": "2018-06-21", "close": 114.14, "volume": 896427.0}, {"date": "2018-06-22", "close": 115.28, "volume": 1183635.0}, {"date": "2018-06-25", "close": 114.92, "volume": 775978.0}, {"date": "2018-06-26", "close": 114.62, "volume": 487326.0}, {"date": "2018-06-27", "close": 112.78, "volume": 547132.0}, {"date": "2018-06-28", "close": 112.08, "volume": 421230.0}, {"date": "2018-06-29", "close": 111.79, "volume": 410587.0}, {"date": "2018-07-02", "close": 112.37, "volume": 653835.0}, {"date": "2018-07-03", "close": 112.82, "volume": 546682.0}, {"date": "2018-07-05", "close": 112.72, "volume": 577298.0}, {"date": "2018-07-06", "close": 113.28, "volume": 481444.0}, {"date": "2018-07-09", "close": 114.36, "volume": 862160.0}, {"date": "2018-07-10", "close": 114.34, "volume": 1142656.0}, {"date": "2018-07-11", "close": 113.98, "volume": 546899.0}, {"date": "2018-07-12", "close": 114.81, "volume": 489404.0}, {"date": "2018-07-13", "close": 114.83, "volume": 286636.0}, {"date": "2018-07-16", "close": 114.29, "volume": 468042.0}, {"date": "2018-07-17", "close": 114.67, "volume": 513483.0}, {"date": "2018-07-18", "close": 115.22, "volume": 669432.0}, {"date": "2018-07-19", "close": 116.29, "volume": 556415.0}, {"date": "2018-07-20", "close": 115.7, "volume": 513723.0}, {"date": "2018-07-23", "close": 115.83, "volume": 709677.0}, {"date": "2018-07-24", "close": 116.4, "volume": 551076.0}, {"date": "2018-07-25", "close": 116.34, "volume": 779701.0}, {"date": "2018-07-26", "close": 111.02, "volume": 1789960.0}, {"date": "2018-07-27", "close": 109.35, "volume": 1065259.0}, {"date": "2018-07-30", "close": 111.13, "volume": 700620.0}, {"date": "2018-07-31", "close": 112.9, "volume": 958397.0}, {"date": "2018-08-01", "close": 111.9, "volume": 679553.0}, {"date": "2018-08-02", "close": 110.79, "volume": 719439.0}, {"date": "2018-08-03", "close": 111.39, "volume": 426198.0}, {"date": "2018-08-06", "close": 110.91, "volume": 672732.0}, {"date": "2018-08-07", "close": 112.2, "volume": 625828.0}, {"date": "2018-08-08", "close": 110.73, "volume": 433512.0}, {"date": "2018-08-09", "close": 111.56, "volume": 625353.0}, {"date": "2018-08-10", "close": 110.56, "volume": 498961.0}, {"date": "2018-08-13", "close": 110.06, "volume": 495718.0}, {"date": "2018-08-14", "close": 111.42, "volume": 597683.0}, {"date": "2018-08-15", "close": 108.48, "volume": 754672.0}, {"date": "2018-08-16", "close": 110.24, "volume": 702223.0}, {"date": "2018-08-17", "close": 111.61, "volume": 645624.0}, {"date": "2018-08-20", "close": 112.26, "volume": 675242.0}, {"date": "2018-08-21", "close": 112.22, "volume": 523719.0}, {"date": "2018-08-22", "close": 110.74, "volume": 525934.0}, {"date": "2018-08-23", "close": 110.11, "volume": 636186.0}, {"date": "2018-08-24", "close": 110.64, "volume": 647535.0}, {"date": "2018-08-27", "close": 112.66, "volume": 947522.0}, {"date": "2018-08-28", "close": 111.57, "volume": 502042.0}, {"date": "2018-08-29", "close": 112.77, "volume": 607239.0}, {"date": "2018-08-30", "close": 111.37, "volume": 456334.0}, {"date": "2018-08-31", "close": 109.92, "volume": 786624.0}, {"date": "2018-09-04", "close": 109.25, "volume": 495857.0}, {"date": "2018-09-05", "close": 111.75, "volume": 767472.0}, {"date": "2018-09-06", "close": 111.56, "volume": 584900.0}, {"date": "2018-09-07", "close": 111.91, "volume": 616574.0}, {"date": "2018-09-10", "close": 113.2, "volume": 491388.0}, {"date": "2018-09-11", "close": 112.64, "volume": 662699.0}, {"date": "2018-09-12", "close": 112.89, "volume": 638781.0}, {"date": "2018-09-13", "close": 113.76, "volume": 498572.0}, {"date": "2018-09-14", "close": 114.46, "volume": 549038.0}, {"date": "2018-09-17", "close": 115.36, "volume": 565139.0}, {"date": "2018-09-18", "close": 116.45, "volume": 578003.0}, {"date": "2018-09-19", "close": 117.78, "volume": 691588.0}, {"date": "2018-09-20", "close": 118.16, "volume": 821162.0}, {"date": "2018-09-21", "close": 116.69, "volume": 1072282.0}, {"date": "2018-09-24", "close": 115.89, "volume": 972299.0}, {"date": "2018-09-25", "close": 113.03, "volume": 648411.0}, {"date": "2018-09-26", "close": 111.57, "volume": 820066.0}, {"date": "2018-09-27", "close": 110.54, "volume": 455006.0}, {"date": "2018-09-28", "close": 109.69, "volume": 611258.0}, {"date": "2018-10-01", "close": 109.98, "volume": 692526.0}, {"date": "2018-10-02", "close": 109.89, "volume": 975280.0}, {"date": "2018-10-03", "close": 105.94, "volume": 1066665.0}, {"date": "2018-10-04", "close": 106.76, "volume": 1088320.0}, {"date": "2018-10-05", "close": 105.63, "volume": 916867.0}, {"date": "2018-10-08", "close": 101.38, "volume": 1123902.0}, {"date": "2018-10-09", "close": 93.14, "volume": 3136545.0}, {"date": "2018-10-10", "close": 88.95, "volume": 2545801.0}, {"date": "2018-10-11", "close": 88.36, "volume": 3607153.0}, {"date": "2018-10-12", "close": 88.05, "volume": 1887632.0}, {"date": "2018-10-15", "close": 88.34, "volume": 2102775.0}, {"date": "2018-10-16", "close": 90.43, "volume": 2135677.0}, {"date": "2018-10-17", "close": 90.91, "volume": 1457930.0}, {"date": "2018-10-18", "close": 89.06, "volume": 1214420.0}, {"date": "2018-10-19", "close": 87.92, "volume": 899020.0}, {"date": "2018-10-22", "close": 86.78, "volume": 2304136.0}, {"date": "2018-10-23", "close": 87.01, "volume": 1195833.0}, {"date": "2018-10-24", "close": 83.7, "volume": 1398758.0}, {"date": "2018-10-25", "close": 89.02, "volume": 3144446.0}, {"date": "2018-10-26", "close": 90.39, "volume": 1648137.0}, {"date": "2018-10-29", "close": 89.34, "volume": 1466574.0}, {"date": "2018-10-30", "close": 92.96, "volume": 1493660.0}, {"date": "2018-10-31", "close": 91.81, "volume": 1460197.0}, {"date": "2018-11-01", "close": 95.86, "volume": 1113102.0}, {"date": "2018-11-02", "close": 94.9, "volume": 1188974.0}, {"date": "2018-11-05", "close": 96.44, "volume": 878279.0}, {"date": "2018-11-06", "close": 96.57, "volume": 1212043.0}, {"date": "2018-11-07", "close": 98.67, "volume": 1000764.0}, {"date": "2018-11-08", "close": 97.61, "volume": 824390.0}, {"date": "2018-11-09", "close": 96.0, "volume": 664782.0}, {"date": "2018-11-12", "close": 94.89, "volume": 634618.0}, {"date": "2018-11-13", "close": 95.44, "volume": 751923.0}, {"date": "2018-11-14", "close": 95.34, "volume": 632053.0}, {"date": "2018-11-15", "close": 96.11, "volume": 566236.0}, {"date": "2018-11-16", "close": 97.05, "volume": 544556.0}, {"date": "2018-11-19", "close": 96.84, "volume": 732704.0}, {"date": "2018-11-20", "close": 95.34, "volume": 798163.0}, {"date": "2018-11-21", "close": 95.77, "volume": 638712.0}, {"date": "2018-11-23", "close": 95.6, "volume": 278864.0}, {"date": "2018-11-26", "close": 96.77, "volume": 722195.0}, {"date": "2018-11-27", "close": 95.43, "volume": 659073.0}, {"date": "2018-11-28", "close": 96.61, "volume": 661283.0}, {"date": "2018-11-29", "close": 96.5, "volume": 637178.0}, {"date": "2018-11-30", "close": 97.82, "volume": 865221.0}, {"date": "2018-12-03", "close": 98.04, "volume": 974508.0}, {"date": "2018-12-04", "close": 95.97, "volume": 801479.0}, {"date": "2018-12-06", "close": 95.35, "volume": 922463.0}, {"date": "2018-12-07", "close": 92.95, "volume": 695120.0}, {"date": "2018-12-10", "close": 92.5, "volume": 519267.0}, {"date": "2018-12-11", "close": 93.14, "volume": 1001903.0}, {"date": "2018-12-12", "close": 93.47, "volume": 704608.0}, {"date": "2018-12-13", "close": 93.25, "volume": 880585.0}, {"date": "2018-12-14", "close": 93.44, "volume": 783710.0}, {"date": "2018-12-17", "close": 86.74, "volume": 1893878.0}, {"date": "2018-12-18", "close": 86.79, "volume": 1519809.0}, {"date": "2018-12-19", "close": 85.71, "volume": 1011802.0}, {"date": "2018-12-20", "close": 84.43, "volume": 867496.0}, {"date": "2018-12-21", "close": 80.74, "volume": 2640911.0}, {"date": "2018-12-24", "close": 77.95, "volume": 890442.0}, {"date": "2018-12-26", "close": 82.64, "volume": 1353790.0}, {"date": "2018-12-27", "close": 84.28, "volume": 1028536.0}, {"date": "2018-12-28", "close": 82.32, "volume": 779733.0}, {"date": "2018-12-31", "close": 83.46, "volume": 712734.0}, {"date": "2019-01-02", "close": 84.55, "volume": 974504.0}, {"date": "2019-01-03", "close": 82.89, "volume": 838562.0}, {"date": "2019-01-04", "close": 86.17, "volume": 798543.0}, {"date": "2019-01-07", "close": 87.02, "volume": 1174272.0}, {"date": "2019-01-08", "close": 89.26, "volume": 1152365.0}, {"date": "2019-01-09", "close": 87.22, "volume": 1296057.0}, {"date": "2019-01-10", "close": 90.87, "volume": 1143033.0}, {"date": "2019-01-11", "close": 91.12, "volume": 599864.0}, {"date": "2019-01-14", "close": 89.17, "volume": 888905.0}, {"date": "2019-01-15", "close": 89.74, "volume": 441478.0}, {"date": "2019-01-16", "close": 89.25, "volume": 981585.0}, {"date": "2019-01-17", "close": 90.23, "volume": 668308.0}, {"date": "2019-01-18", "close": 91.9, "volume": 1032578.0}, {"date": "2019-01-22", "close": 92.28, "volume": 1206038.0}, {"date": "2019-01-23", "close": 91.82, "volume": 745895.0}, {"date": "2019-01-24", "close": 92.32, "volume": 685034.0}, {"date": "2019-01-25", "close": 94.26, "volume": 766089.0}, {"date": "2019-01-28", "close": 93.42, "volume": 552906.0}, {"date": "2019-01-29", "close": 93.92, "volume": 1099127.0}, {"date": "2019-01-30", "close": 92.92, "volume": 1588800.0}, {"date": "2019-01-31", "close": 94.32, "volume": 1535093.0}, {"date": "2019-02-01", "close": 95.18, "volume": 998031.0}, {"date": "2019-02-04", "close": 93.94, "volume": 1169705.0}, {"date": "2019-02-05", "close": 96.0, "volume": 1002656.0}, {"date": "2019-02-06", "close": 96.04, "volume": 838307.0}, {"date": "2019-02-07", "close": 94.84, "volume": 633561.0}, {"date": "2019-02-08", "close": 95.15, "volume": 690863.0}, {"date": "2019-02-11", "close": 93.92, "volume": 869176.0}, {"date": "2019-02-12", "close": 97.2, "volume": 886759.0}, {"date": "2019-02-13", "close": 97.74, "volume": 737008.0}, {"date": "2019-02-14", "close": 97.36, "volume": 653992.0}, {"date": "2019-02-15", "close": 98.47, "volume": 574672.0}, {"date": "2019-02-19", "close": 98.44, "volume": 861970.0}, {"date": "2019-02-20", "close": 100.72, "volume": 893749.0}, {"date": "2019-02-21", "close": 98.25, "volume": 1020776.0}, {"date": "2019-02-22", "close": 98.29, "volume": 523759.0}, {"date": "2019-02-25", "close": 99.51, "volume": 776493.0}, {"date": "2019-02-26", "close": 99.59, "volume": 685028.0}, {"date": "2019-02-27", "close": 99.05, "volume": 503413.0}, {"date": "2019-02-28", "close": 95.59, "volume": 1087128.0}, {"date": "2019-03-01", "close": 96.18, "volume": 786895.0}, {"date": "2019-03-04", "close": 98.34, "volume": 1321138.0}, {"date": "2019-03-05", "close": 99.08, "volume": 1068311.0}, {"date": "2019-03-06", "close": 99.05, "volume": 1010639.0}, {"date": "2019-03-07", "close": 97.64, "volume": 688660.0}, {"date": "2019-03-08", "close": 97.4, "volume": 611534.0}, {"date": "2019-03-11", "close": 97.79, "volume": 1161091.0}, {"date": "2019-03-12", "close": 99.2, "volume": 1284211.0}, {"date": "2019-03-13", "close": 101.06, "volume": 1139377.0}, {"date": "2019-03-14", "close": 98.75, "volume": 754566.0}, {"date": "2019-03-15", "close": 96.18, "volume": 2393399.0}, {"date": "2019-03-18", "close": 97.56, "volume": 1103915.0}, {"date": "2019-03-19", "close": 98.3, "volume": 826096.0}, {"date": "2019-03-20", "close": 96.48, "volume": 896312.0}, {"date": "2019-03-21", "close": 98.26, "volume": 739636.0}, {"date": "2019-03-22", "close": 95.13, "volume": 598087.0}, {"date": "2019-03-25", "close": 95.19, "volume": 676216.0}, {"date": "2019-03-26", "close": 97.96, "volume": 838881.0}, {"date": "2019-03-27", "close": 98.57, "volume": 698746.0}, {"date": "2019-03-28", "close": 99.49, "volume": 593877.0}, {"date": "2019-03-29", "close": 99.38, "volume": 883711.0}, {"date": "2019-04-01", "close": 102.7, "volume": 944194.0}, {"date": "2019-04-02", "close": 101.56, "volume": 997005.0}, {"date": "2019-04-03", "close": 102.75, "volume": 785855.0}, {"date": "2019-04-04", "close": 101.32, "volume": 949729.0}, {"date": "2019-04-05", "close": 102.2, "volume": 1129078.0}, {"date": "2019-04-08", "close": 101.66, "volume": 717892.0}, {"date": "2019-04-09", "close": 100.83, "volume": 584184.0}, {"date": "2019-04-10", "close": 101.49, "volume": 601481.0}, {"date": "2019-04-11", "close": 101.51, "volume": 793379.0}, {"date": "2019-04-12", "close": 103.33, "volume": 682345.0}, {"date": "2019-04-15", "close": 101.51, "volume": 606495.0}, {"date": "2019-04-16", "close": 97.94, "volume": 2525654.0}, {"date": "2019-04-17", "close": 95.36, "volume": 1124774.0}, {"date": "2019-04-18", "close": 96.41, "volume": 1038796.0}, {"date": "2019-04-22", "close": 97.64, "volume": 1001051.0}, {"date": "2019-04-23", "close": 98.52, "volume": 988904.0}, {"date": "2019-04-24", "close": 98.81, "volume": 804130.0}, {"date": "2019-04-25", "close": 97.94, "volume": 1400345.0}, {"date": "2019-04-26", "close": 99.2, "volume": 529692.0}, {"date": "2019-04-29", "close": 98.91, "volume": 623559.0}, {"date": "2019-04-30", "close": 99.16, "volume": 695170.0}, {"date": "2019-05-01", "close": 97.48, "volume": 636024.0}, {"date": "2019-05-02", "close": 98.94, "volume": 596673.0}, {"date": "2019-05-03", "close": 100.6, "volume": 448636.0}, {"date": "2019-05-06", "close": 99.94, "volume": 593745.0}, {"date": "2019-05-07", "close": 99.08, "volume": 717706.0}, {"date": "2019-05-08", "close": 98.45, "volume": 497004.0}, {"date": "2019-05-09", "close": 97.94, "volume": 615405.0}, {"date": "2019-05-10", "close": 97.9, "volume": 573289.0}, {"date": "2019-05-13", "close": 96.27, "volume": 675525.0}, {"date": "2019-05-14", "close": 97.18, "volume": 460951.0}, {"date": "2019-05-15", "close": 97.03, "volume": 497404.0}, {"date": "2019-05-16", "close": 97.3, "volume": 494188.0}, {"date": "2019-05-17", "close": 96.84, "volume": 494676.0}, {"date": "2019-05-20", "close": 92.39, "volume": 1017045.0}, {"date": "2019-05-21", "close": 94.58, "volume": 671629.0}, {"date": "2019-05-22", "close": 92.09, "volume": 1010258.0}, {"date": "2019-05-23", "close": 90.13, "volume": 827302.0}, {"date": "2019-05-24", "close": 91.01, "volume": 434132.0}, {"date": "2019-05-28", "close": 89.68, "volume": 774510.0}, {"date": "2019-05-29", "close": 88.82, "volume": 1293381.0}, {"date": "2019-05-30", "close": 89.38, "volume": 610256.0}, {"date": "2019-05-31", "close": 89.08, "volume": 789673.0}, {"date": "2019-06-03", "close": 90.79, "volume": 1407087.0}, {"date": "2019-06-04", "close": 93.6, "volume": 1573116.0}, {"date": "2019-06-05", "close": 94.54, "volume": 807663.0}, {"date": "2019-06-06", "close": 95.77, "volume": 863842.0}, {"date": "2019-06-07", "close": 95.7, "volume": 710682.0}, {"date": "2019-06-10", "close": 94.7, "volume": 916896.0}, {"date": "2019-06-11", "close": 95.45, "volume": 686254.0}, {"date": "2019-06-12", "close": 95.55, "volume": 429084.0}, {"date": "2019-06-13", "close": 96.27, "volume": 929667.0}, {"date": "2019-06-14", "close": 95.32, "volume": 485042.0}, {"date": "2019-06-17", "close": 93.4, "volume": 1061828.0}, {"date": "2019-06-18", "close": 94.99, "volume": 772586.0}, {"date": "2019-06-19", "close": 94.46, "volume": 701719.0}, {"date": "2019-06-20", "close": 94.6, "volume": 948571.0}, {"date": "2019-06-21", "close": 95.33, "volume": 1172523.0}, {"date": "2019-06-24", "close": 92.23, "volume": 882952.0}, {"date": "2019-06-25", "close": 92.45, "volume": 1014872.0}, {"date": "2019-06-26", "close": 92.4, "volume": 1287073.0}, {"date": "2019-06-27", "close": 93.96, "volume": 925936.0}, {"date": "2019-06-28", "close": 95.32, "volume": 3026328.0}, {"date": "2019-07-01", "close": 97.65, "volume": 1503469.0}, {"date": "2019-07-02", "close": 97.57, "volume": 4854145.0}, {"date": "2019-07-03", "close": 99.98, "volume": 1129574.0}, {"date": "2019-07-05", "close": 99.79, "volume": 1505447.0}, {"date": "2019-07-08", "close": 99.49, "volume": 1813542.0}, {"date": "2019-07-09", "close": 99.65, "volume": 1793061.0}, {"date": "2019-07-10", "close": 100.05, "volume": 1332118.0}, {"date": "2019-07-11", "close": 98.95, "volume": 2111506.0}, {"date": "2019-07-12", "close": 99.35, "volume": 981301.0}, {"date": "2019-07-15", "close": 97.12, "volume": 1439569.0}, {"date": "2019-07-16", "close": 98.47, "volume": 1891054.0}, {"date": "2019-07-17", "close": 97.99, "volume": 1121173.0}, {"date": "2019-07-18", "close": 98.34, "volume": 794425.0}, {"date": "2019-07-19", "close": 99.9, "volume": 890101.0}, {"date": "2019-07-22", "close": 99.46, "volume": 760258.0}, {"date": "2019-07-23", "close": 101.26, "volume": 928070.0}, {"date": "2019-07-24", "close": 102.24, "volume": 952457.0}, {"date": "2019-07-25", "close": 101.99, "volume": 1181937.0}, {"date": "2019-07-26", "close": 102.01, "volume": 836921.0}, {"date": "2019-07-29", "close": 102.02, "volume": 656716.0}, {"date": "2019-07-30", "close": 103.04, "volume": 755025.0}, {"date": "2019-07-31", "close": 100.97, "volume": 1319764.0}, {"date": "2019-08-01", "close": 100.08, "volume": 766054.0}, {"date": "2019-08-02", "close": 101.25, "volume": 1092013.0}, {"date": "2019-08-05", "close": 99.6, "volume": 1670871.0}, {"date": "2019-08-06", "close": 100.15, "volume": 905934.0}, {"date": "2019-08-07", "close": 100.5, "volume": 706514.0}, {"date": "2019-08-08", "close": 102.12, "volume": 1259455.0}, {"date": "2019-08-09", "close": 101.13, "volume": 532232.0}, {"date": "2019-08-12", "close": 99.65, "volume": 798887.0}, {"date": "2019-08-13", "close": 101.5, "volume": 868509.0}, {"date": "2019-08-14", "close": 99.56, "volume": 1015579.0}, {"date": "2019-08-15", "close": 99.99, "volume": 673669.0}, {"date": "2019-08-16", "close": 101.28, "volume": 863542.0}, {"date": "2019-08-19", "close": 102.48, "volume": 577459.0}, {"date": "2019-08-20", "close": 100.85, "volume": 773680.0}, {"date": "2019-08-21", "close": 101.25, "volume": 678500.0}, {"date": "2019-08-22", "close": 101.12, "volume": 445231.0}, {"date": "2019-08-23", "close": 98.09, "volume": 690580.0}, {"date": "2019-08-26", "close": 98.89, "volume": 574727.0}, {"date": "2019-08-27", "close": 97.66, "volume": 920953.0}, {"date": "2019-08-28", "close": 98.5, "volume": 539047.0}, {"date": "2019-08-29", "close": 100.08, "volume": 519664.0}, {"date": "2019-08-30", "close": 100.58, "volume": 617647.0}, {"date": "2019-09-03", "close": 98.5, "volume": 476934.0}, {"date": "2019-09-04", "close": 100.14, "volume": 607335.0}, {"date": "2019-09-05", "close": 100.53, "volume": 848303.0}, {"date": "2019-09-06", "close": 100.61, "volume": 840240.0}, {"date": "2019-09-09", "close": 100.52, "volume": 898153.0}, {"date": "2019-09-10", "close": 104.2, "volume": 1011555.0}, {"date": "2019-09-11", "close": 108.09, "volume": 1341828.0}, {"date": "2019-09-12", "close": 107.03, "volume": 788046.0}, {"date": "2019-09-13", "close": 108.37, "volume": 790987.0}, {"date": "2019-09-16", "close": 105.87, "volume": 603368.0}, {"date": "2019-09-17", "close": 105.02, "volume": 784608.0}, {"date": "2019-09-18", "close": 104.68, "volume": 621788.0}, {"date": "2019-09-19", "close": 103.33, "volume": 682038.0}, {"date": "2019-09-20", "close": 102.84, "volume": 964093.0}, {"date": "2019-09-23", "close": 103.73, "volume": 561182.0}, {"date": "2019-09-24", "close": 103.3, "volume": 617523.0}, {"date": "2019-09-25", "close": 105.31, "volume": 662153.0}, {"date": "2019-09-26", "close": 104.54, "volume": 477817.0}, {"date": "2019-09-27", "close": 105.6, "volume": 526092.0}, {"date": "2019-09-30", "close": 106.1, "volume": 633965.0}, {"date": "2019-10-01", "close": 102.79, "volume": 521943.0}, {"date": "2019-10-02", "close": 102.35, "volume": 1278638.0}, {"date": "2019-10-03", "close": 102.48, "volume": 837307.0}, {"date": "2019-10-04", "close": 103.33, "volume": 564775.0}, {"date": "2019-10-07", "close": 103.71, "volume": 652744.0}, {"date": "2019-10-08", "close": 102.14, "volume": 792886.0}, {"date": "2019-10-09", "close": 103.59, "volume": 698727.0}, {"date": "2019-10-10", "close": 106.03, "volume": 701329.0}, {"date": "2019-10-11", "close": 109.32, "volume": 1018380.0}, {"date": "2019-10-14", "close": 107.26, "volume": 789096.0}, {"date": "2019-10-15", "close": 107.16, "volume": 473994.0}, {"date": "2019-10-16", "close": 106.82, "volume": 708436.0}, {"date": "2019-10-17", "close": 106.41, "volume": 677225.0}, {"date": "2019-10-18", "close": 108.22, "volume": 624729.0}, {"date": "2019-10-21", "close": 108.49, "volume": 732993.0}, {"date": "2019-10-22", "close": 108.58, "volume": 637414.0}, {"date": "2019-10-23", "close": 110.06, "volume": 1275155.0}, {"date": "2019-10-24", "close": 108.52, "volume": 1329278.0}, {"date": "2019-10-25", "close": 110.93, "volume": 558256.0}, {"date": "2019-10-28", "close": 112.51, "volume": 849849.0}, {"date": "2019-10-29", "close": 111.58, "volume": 555187.0}, {"date": "2019-10-30", "close": 110.43, "volume": 752631.0}, {"date": "2019-10-31", "close": 109.46, "volume": 618351.0}, {"date": "2019-11-01", "close": 111.31, "volume": 586573.0}, {"date": "2019-11-04", "close": 112.06, "volume": 946046.0}, {"date": "2019-11-05", "close": 113.23, "volume": 920453.0}, {"date": "2019-11-06", "close": 112.36, "volume": 556010.0}, {"date": "2019-11-07", "close": 112.95, "volume": 642936.0}, {"date": "2019-11-08", "close": 113.9, "volume": 683160.0}, {"date": "2019-11-11", "close": 113.65, "volume": 440504.0}, {"date": "2019-11-12", "close": 113.71, "volume": 437514.0}, {"date": "2019-11-13", "close": 112.77, "volume": 651497.0}, {"date": "2019-11-14", "close": 112.92, "volume": 570132.0}, {"date": "2019-11-15", "close": 112.65, "volume": 485976.0}, {"date": "2019-11-18", "close": 113.67, "volume": 543385.0}, {"date": "2019-11-19", "close": 113.68, "volume": 547627.0}, {"date": "2019-11-20", "close": 112.12, "volume": 483098.0}, {"date": "2019-11-21", "close": 110.67, "volume": 555728.0}, {"date": "2019-11-22", "close": 110.87, "volume": 451010.0}, {"date": "2019-11-25", "close": 111.86, "volume": 518857.0}, {"date": "2019-11-26", "close": 112.46, "volume": 1136839.0}, {"date": "2019-11-27", "close": 112.07, "volume": 762971.0}, {"date": "2019-11-29", "close": 111.9, "volume": 297790.0}, {"date": "2019-12-02", "close": 111.03, "volume": 526957.0}, {"date": "2019-12-03", "close": 110.74, "volume": 702222.0}, {"date": "2019-12-04", "close": 111.18, "volume": 761373.0}, {"date": "2019-12-05", "close": 112.36, "volume": 530919.0}, {"date": "2019-12-06", "close": 113.29, "volume": 496254.0}, {"date": "2019-12-09", "close": 113.54, "volume": 545659.0}, {"date": "2019-12-10", "close": 111.36, "volume": 720638.0}, {"date": "2019-12-11", "close": 111.56, "volume": 569461.0}, {"date": "2019-12-12", "close": 112.18, "volume": 854473.0}, {"date": "2019-12-13", "close": 111.04, "volume": 579313.0}, {"date": "2019-12-16", "close": 110.01, "volume": 1105519.0}, {"date": "2019-12-17", "close": 112.31, "volume": 808517.0}, {"date": "2019-12-18", "close": 111.78, "volume": 526338.0}, {"date": "2019-12-19", "close": 111.67, "volume": 644148.0}, {"date": "2019-12-20", "close": 112.43, "volume": 1990107.0}, {"date": "2019-12-23", "close": 113.04, "volume": 442410.0}, {"date": "2019-12-24", "close": 112.27, "volume": 153927.0}, {"date": "2019-12-26", "close": 112.23, "volume": 187950.0}, {"date": "2019-12-27", "close": 111.77, "volume": 323530.0}, {"date": "2019-12-30", "close": 111.72, "volume": 409334.0}, {"date": "2019-12-31", "close": 111.99, "volume": 367263.0}, {"date": "2020-01-02", "close": 110.72, "volume": 856829.0}, {"date": "2020-01-03", "close": 109.22, "volume": 844722.0}, {"date": "2020-01-06", "close": 105.97, "volume": 1051469.0}, {"date": "2020-01-07", "close": 104.85, "volume": 1285243.0}, {"date": "2020-01-08", "close": 105.72, "volume": 691723.0}, {"date": "2020-01-09", "close": 105.03, "volume": 850534.0}, {"date": "2020-01-10", "close": 105.68, "volume": 688943.0}, {"date": "2020-01-13", "close": 107.34, "volume": 957416.0}, {"date": "2020-01-14", "close": 106.65, "volume": 984089.0}, {"date": "2020-01-15", "close": 108.24, "volume": 739901.0}, {"date": "2020-01-16", "close": 109.08, "volume": 577764.0}, {"date": "2020-01-17", "close": 109.04, "volume": 754010.0}, {"date": "2020-01-21", "close": 106.09, "volume": 1380682.0}, {"date": "2020-01-22", "close": 106.3, "volume": 585369.0}, {"date": "2020-01-23", "close": 107.06, "volume": 417976.0}, {"date": "2020-01-24", "close": 105.65, "volume": 756377.0}, {"date": "2020-01-27", "close": 104.04, "volume": 643077.0}, {"date": "2020-01-28", "close": 104.4, "volume": 784770.0}, {"date": "2020-01-29", "close": 104.94, "volume": 1114561.0}, {"date": "2020-01-30", "close": 99.62, "volume": 2457347.0}, {"date": "2020-01-31", "close": 95.75, "volume": 1763638.0}, {"date": "2020-02-03", "close": 97.15, "volume": 1455778.0}, {"date": "2020-02-04", "close": 99.47, "volume": 1005171.0}, {"date": "2020-02-05", "close": 103.81, "volume": 1009695.0}, {"date": "2020-02-06", "close": 104.33, "volume": 847037.0}, {"date": "2020-02-07", "close": 101.38, "volume": 528725.0}, {"date": "2020-02-10", "close": 100.57, "volume": 642836.0}, {"date": "2020-02-11", "close": 102.6, "volume": 553663.0}, {"date": "2020-02-12", "close": 101.75, "volume": 473342.0}, {"date": "2020-02-13", "close": 99.98, "volume": 546609.0}, {"date": "2020-02-14", "close": 98.94, "volume": 432048.0}, {"date": "2020-02-18", "close": 99.32, "volume": 978142.0}, {"date": "2020-02-19", "close": 98.93, "volume": 846239.0}, {"date": "2020-02-20", "close": 99.1, "volume": 1019265.0}, {"date": "2020-02-21", "close": 102.36, "volume": 1056721.0}, {"date": "2020-02-24", "close": 98.94, "volume": 1241320.0}, {"date": "2020-02-25", "close": 94.28, "volume": 969138.0}, {"date": "2020-02-26", "close": 94.21, "volume": 770310.0}, {"date": "2020-02-27", "close": 91.92, "volume": 1377317.0}, {"date": "2020-02-28", "close": 90.62, "volume": 1237670.0}, {"date": "2020-03-02", "close": 94.8, "volume": 965083.0}, {"date": "2020-03-03", "close": 90.9, "volume": 1339073.0}, {"date": "2020-03-04", "close": 93.92, "volume": 1330866.0}, {"date": "2020-03-05", "close": 91.01, "volume": 852408.0}, {"date": "2020-03-06", "close": 90.78, "volume": 978428.0}, {"date": "2020-03-09", "close": 85.04, "volume": 1256024.0}, {"date": "2020-03-10", "close": 90.08, "volume": 1218539.0}, {"date": "2020-03-11", "close": 85.37, "volume": 1197993.0}, {"date": "2020-03-12", "close": 77.42, "volume": 1324383.0}, {"date": "2020-03-13", "close": 84.36, "volume": 1506264.0}, {"date": "2020-03-16", "close": 80.97, "volume": 1189165.0}, {"date": "2020-03-17", "close": 93.74, "volume": 1727773.0}, {"date": "2020-03-18", "close": 91.03, "volume": 1359040.0}, {"date": "2020-03-19", "close": 88.46, "volume": 1371408.0}, {"date": "2020-03-20", "close": 85.88, "volume": 1575269.0}, {"date": "2020-03-23", "close": 76.22, "volume": 1680758.0}, {"date": "2020-03-24", "close": 79.58, "volume": 1383997.0}, {"date": "2020-03-25", "close": 79.83, "volume": 1239634.0}, {"date": "2020-03-26", "close": 87.27, "volume": 1004051.0}, {"date": "2020-03-27", "close": 86.09, "volume": 729259.0}, {"date": "2020-03-30", "close": 90.76, "volume": 844490.0}, {"date": "2020-03-31", "close": 86.83, "volume": 1265265.0}, {"date": "2020-04-01", "close": 83.9, "volume": 1368725.0}, {"date": "2020-04-02", "close": 83.96, "volume": 1716532.0}, {"date": "2020-04-03", "close": 80.51, "volume": 1147863.0}, {"date": "2020-04-06", "close": 85.43, "volume": 1079786.0}, {"date": "2020-04-07", "close": 85.0, "volume": 909680.0}, {"date": "2020-04-08", "close": 87.84, "volume": 747649.0}, {"date": "2020-04-09", "close": 90.46, "volume": 1152410.0}, {"date": "2020-04-13", "close": 88.86, "volume": 748101.0}, {"date": "2020-04-14", "close": 88.5, "volume": 731229.0}, {"date": "2020-04-15", "close": 85.55, "volume": 861067.0}, {"date": "2020-04-16", "close": 85.18, "volume": 695675.0}, {"date": "2020-04-17", "close": 90.84, "volume": 1104918.0}, {"date": "2020-04-20", "close": 86.12, "volume": 815681.0}, {"date": "2020-04-21", "close": 85.68, "volume": 575171.0}, {"date": "2020-04-22", "close": 85.55, "volume": 566846.0}, {"date": "2020-04-23", "close": 86.14, "volume": 445814.0}, {"date": "2020-04-24", "close": 85.99, "volume": 604668.0}, {"date": "2020-04-27", "close": 90.16, "volume": 1058985.0}, {"date": "2020-04-28", "close": 98.29, "volume": 1668994.0}, {"date": "2020-04-29", "close": 100.2, "volume": 945186.0}, {"date": "2020-04-30", "close": 96.65, "volume": 687134.0}, {"date": "2020-05-01", "close": 94.75, "volume": 503725.0}, {"date": "2020-05-04", "close": 95.78, "volume": 1060740.0}, {"date": "2020-05-05", "close": 93.48, "volume": 878792.0}, {"date": "2020-05-06", "close": 93.48, "volume": 563839.0}, {"date": "2020-05-07", "close": 93.79, "volume": 628675.0}, {"date": "2020-05-08", "close": 98.14, "volume": 590957.0}, {"date": "2020-05-11", "close": 97.5, "volume": 595542.0}, {"date": "2020-05-12", "close": 95.16, "volume": 644899.0}, {"date": "2020-05-13", "close": 89.8, "volume": 749617.0}, {"date": "2020-05-14", "close": 93.34, "volume": 618699.0}, {"date": "2020-05-15", "close": 90.92, "volume": 591695.0}, {"date": "2020-05-18", "close": 93.71, "volume": 808249.0}, {"date": "2020-05-19", "close": 90.92, "volume": 561163.0}, {"date": "2020-05-20", "close": 93.44, "volume": 475790.0}, {"date": "2020-05-21", "close": 92.91, "volume": 403721.0}, {"date": "2020-05-22", "close": 92.99, "volume": 390766.0}, {"date": "2020-05-26", "close": 98.36, "volume": 651916.0}, {"date": "2020-05-27", "close": 102.46, "volume": 776208.0}, {"date": "2020-05-28", "close": 101.7, "volume": 815866.0}, {"date": "2020-05-29", "close": 101.41, "volume": 819474.0}, {"date": "2020-06-01", "close": 102.62, "volume": 495859.0}, {"date": "2020-06-02", "close": 102.86, "volume": 814352.0}, {"date": "2020-06-03", "close": 107.47, "volume": 616978.0}, {"date": "2020-06-04", "close": 108.63, "volume": 854159.0}, {"date": "2020-06-05", "close": 110.56, "volume": 873702.0}, {"date": "2020-06-08", "close": 111.82, "volume": 558790.0}, {"date": "2020-06-09", "close": 107.85, "volume": 515665.0}, {"date": "2020-06-10", "close": 105.32, "volume": 461892.0}, {"date": "2020-06-11", "close": 98.13, "volume": 693317.0}, {"date": "2020-06-12", "close": 98.92, "volume": 582490.0}, {"date": "2020-06-15", "close": 99.47, "volume": 942978.0}, {"date": "2020-06-16", "close": 100.93, "volume": 800190.0}, {"date": "2020-06-17", "close": 99.08, "volume": 499219.0}, {"date": "2020-06-18", "close": 97.62, "volume": 865417.0}, {"date": "2020-06-19", "close": 99.75, "volume": 3272429.0}, {"date": "2020-06-22", "close": 98.57, "volume": 769866.0}, {"date": "2020-06-23", "close": 99.94, "volume": 806275.0}, {"date": "2020-06-24", "close": 97.94, "volume": 853532.0}, {"date": "2020-06-25", "close": 95.93, "volume": 725948.0}, {"date": "2020-06-26", "close": 95.68, "volume": 891696.0}, {"date": "2020-06-29", "close": 98.02, "volume": 559727.0}, {"date": "2020-06-30", "close": 99.8, "volume": 776429.0}, {"date": "2020-07-01", "close": 99.37, "volume": 661781.0}, {"date": "2020-07-02", "close": 99.65, "volume": 906023.0}, {"date": "2020-07-06", "close": 100.0, "volume": 742350.0}, {"date": "2020-07-07", "close": 98.67, "volume": 577610.0}, {"date": "2020-07-08", "close": 96.31, "volume": 607273.0}, {"date": "2020-07-09", "close": 95.37, "volume": 606390.0}, {"date": "2020-07-10", "close": 98.89, "volume": 484446.0}, {"date": "2020-07-13", "close": 98.78, "volume": 479051.0}, {"date": "2020-07-14", "close": 102.12, "volume": 715196.0}, {"date": "2020-07-15", "close": 102.84, "volume": 659758.0}, {"date": "2020-07-16", "close": 107.05, "volume": 1011942.0}, {"date": "2020-07-17", "close": 104.71, "volume": 879912.0}, {"date": "2020-07-20", "close": 103.72, "volume": 370197.0}, {"date": "2020-07-21", "close": 104.12, "volume": 455007.0}, {"date": "2020-07-22", "close": 104.27, "volume": 445853.0}, {"date": "2020-07-23", "close": 103.46, "volume": 510310.0}, {"date": "2020-07-24", "close": 102.79, "volume": 393770.0}, {"date": "2020-07-27", "close": 103.53, "volume": 688421.0}, {"date": "2020-07-28", "close": 101.98, "volume": 964424.0}, {"date": "2020-07-29", "close": 101.97, "volume": 940712.0}, {"date": "2020-07-30", "close": 98.28, "volume": 828401.0}, {"date": "2020-07-31", "close": 96.12, "volume": 824920.0}, {"date": "2020-08-03", "close": 95.95, "volume": 728335.0}, {"date": "2020-08-04", "close": 95.37, "volume": 1750516.0}, {"date": "2020-08-05", "close": 95.86, "volume": 793809.0}, {"date": "2020-08-06", "close": 95.01, "volume": 696816.0}, {"date": "2020-08-07", "close": 95.47, "volume": 2132500.0}, {"date": "2020-08-10", "close": 97.56, "volume": 1882087.0}, {"date": "2020-08-11", "close": 100.0, "volume": 946303.0}, {"date": "2020-08-12", "close": 99.4, "volume": 494102.0}, {"date": "2020-08-13", "close": 99.22, "volume": 375063.0}, {"date": "2020-08-14", "close": 99.67, "volume": 348191.0}, {"date": "2020-08-17", "close": 99.23, "volume": 406807.0}, {"date": "2020-08-18", "close": 98.03, "volume": 349837.0}, {"date": "2020-08-19", "close": 98.11, "volume": 647406.0}, {"date": "2020-08-20", "close": 96.72, "volume": 306802.0}, {"date": "2020-08-21", "close": 95.96, "volume": 422101.0}, {"date": "2020-08-24", "close": 99.72, "volume": 571527.0}, {"date": "2020-08-25", "close": 99.19, "volume": 517977.0}, {"date": "2020-08-26", "close": 99.86, "volume": 614220.0}, {"date": "2020-08-27", "close": 102.1, "volume": 932794.0}, {"date": "2020-08-28", "close": 102.27, "volume": 604927.0}, {"date": "2020-08-31", "close": 101.24, "volume": 770640.0}, {"date": "2020-09-01", "close": 104.22, "volume": 680241.0}, {"date": "2020-09-02", "close": 107.14, "volume": 800107.0}, {"date": "2020-09-03", "close": 105.95, "volume": 1175170.0}, {"date": "2020-09-04", "close": 106.55, "volume": 732832.0}, {"date": "2020-09-08", "close": 103.48, "volume": 743826.0}, {"date": "2020-09-09", "close": 104.51, "volume": 638932.0}, {"date": "2020-09-10", "close": 103.51, "volume": 916546.0}, {"date": "2020-09-11", "close": 104.61, "volume": 675601.0}, {"date": "2020-09-14", "close": 105.93, "volume": 521069.0}, {"date": "2020-09-15", "close": 107.53, "volume": 735669.0}, {"date": "2020-09-16", "close": 111.01, "volume": 905956.0}, {"date": "2020-09-17", "close": 112.96, "volume": 952130.0}, {"date": "2020-09-18", "close": 113.14, "volume": 1177314.0}, {"date": "2020-09-21", "close": 108.03, "volume": 736244.0}, {"date": "2020-09-22", "close": 107.15, "volume": 644816.0}, {"date": "2020-09-23", "close": 104.15, "volume": 635979.0}, {"date": "2020-09-24", "close": 104.27, "volume": 382628.0}, {"date": "2020-09-25", "close": 109.44, "volume": 1078906.0}, {"date": "2020-09-28", "close": 111.15, "volume": 945812.0}, {"date": "2020-09-29", "close": 108.75, "volume": 630366.0}, {"date": "2020-09-30", "close": 109.05, "volume": 676772.0}, {"date": "2020-10-01", "close": 107.65, "volume": 547342.0}, {"date": "2020-10-02", "close": 108.42, "volume": 621974.0}, {"date": "2020-10-05", "close": 110.94, "volume": 795049.0}, {"date": "2020-10-06", "close": 109.41, "volume": 474651.0}, {"date": "2020-10-07", "close": 111.97, "volume": 377980.0}, {"date": "2020-10-08", "close": 113.81, "volume": 323343.0}, {"date": "2020-10-09", "close": 112.9, "volume": 493511.0}, {"date": "2020-10-12", "close": 116.71, "volume": 578180.0}, {"date": "2020-10-13", "close": 116.4, "volume": 350307.0}, {"date": "2020-10-14", "close": 116.56, "volume": 382997.0}, {"date": "2020-10-15", "close": 118.7, "volume": 398307.0}, {"date": "2020-10-16", "close": 119.59, "volume": 650478.0}, {"date": "2020-10-19", "close": 117.26, "volume": 476542.0}, {"date": "2020-10-20", "close": 116.53, "volume": 352669.0}, {"date": "2020-10-21", "close": 117.71, "volume": 444498.0}, {"date": "2020-10-22", "close": 118.19, "volume": 283133.0}, {"date": "2020-10-23", "close": 119.2, "volume": 419323.0}, {"date": "2020-10-26", "close": 115.78, "volume": 436354.0}, {"date": "2020-10-27", "close": 113.97, "volume": 616008.0}, {"date": "2020-10-28", "close": 111.93, "volume": 565558.0}, {"date": "2020-10-29", "close": 114.78, "volume": 456478.0}, {"date": "2020-10-30", "close": 114.49, "volume": 361821.0}, {"date": "2020-11-02", "close": 117.87, "volume": 540150.0}, {"date": "2020-11-03", "close": 123.25, "volume": 646101.0}, {"date": "2020-11-04", "close": 118.42, "volume": 392905.0}, {"date": "2020-11-05", "close": 122.54, "volume": 313366.0}, {"date": "2020-11-06", "close": 123.21, "volume": 704326.0}, {"date": "2020-11-09", "close": 126.79, "volume": 827166.0}, {"date": "2020-11-10", "close": 129.94, "volume": 478832.0}, {"date": "2020-11-11", "close": 127.89, "volume": 505220.0}, {"date": "2020-11-12", "close": 126.87, "volume": 421458.0}, {"date": "2020-11-13", "close": 129.95, "volume": 534992.0}, {"date": "2020-11-16", "close": 134.36, "volume": 512818.0}, {"date": "2020-11-17", "close": 135.58, "volume": 655794.0}, {"date": "2020-11-18", "close": 131.89, "volume": 655016.0}, {"date": "2020-11-19", "close": 129.8, "volume": 711982.0}, {"date": "2020-11-20", "close": 129.8, "volume": 579267.0}, {"date": "2020-11-23", "close": 131.47, "volume": 277135.0}, {"date": "2020-11-24", "close": 134.6, "volume": 443177.0}, {"date": "2020-11-25", "close": 131.75, "volume": 358768.0}, {"date": "2020-11-27", "close": 132.77, "volume": 220538.0}, {"date": "2020-11-30", "close": 130.0, "volume": 696809.0}, {"date": "2020-12-01", "close": 131.94, "volume": 607000.0}, {"date": "2020-12-02", "close": 131.98, "volume": 431564.0}, {"date": "2020-12-03", "close": 131.54, "volume": 469013.0}, {"date": "2020-12-04", "close": 133.17, "volume": 512013.0}, {"date": "2020-12-07", "close": 134.93, "volume": 745686.0}, {"date": "2020-12-08", "close": 137.07, "volume": 519788.0}, {"date": "2020-12-09", "close": 136.32, "volume": 646482.0}, {"date": "2020-12-10", "close": 135.56, "volume": 633972.0}, {"date": "2020-12-11", "close": 135.58, "volume": 559065.0}, {"date": "2020-12-14", "close": 131.68, "volume": 597192.0}, {"date": "2020-12-15", "close": 134.19, "volume": 487109.0}, {"date": "2020-12-16", "close": 135.61, "volume": 550754.0}, {"date": "2020-12-17", "close": 135.65, "volume": 500483.0}, {"date": "2020-12-18", "close": 134.86, "volume": 1175188.0}, {"date": "2020-12-21", "close": 133.77, "volume": 454811.0}, {"date": "2020-12-22", "close": 133.81, "volume": 598702.0}, {"date": "2020-12-23", "close": 135.73, "volume": 1024150.0}, {"date": "2020-12-24", "close": 136.1, "volume": 158929.0}, {"date": "2020-12-28", "close": 136.78, "volume": 300917.0}, {"date": "2020-12-29", "close": 135.67, "volume": 305538.0}, {"date": "2020-12-30", "close": 137.47, "volume": 251483.0}, {"date": "2020-12-31", "close": 137.91, "volume": 397051.0}, {"date": "2021-01-04", "close": 135.75, "volume": 610527.0}, {"date": "2021-01-05", "close": 137.15, "volume": 999849.0}, {"date": "2021-01-06", "close": 144.52, "volume": 872445.0}, {"date": "2021-01-07", "close": 144.95, "volume": 927794.0}, {"date": "2021-01-08", "close": 144.78, "volume": 740850.0}, {"date": "2021-01-11", "close": 145.83, "volume": 713865.0}, {"date": "2021-01-12", "close": 147.23, "volume": 565637.0}, {"date": "2021-01-13", "close": 143.65, "volume": 863826.0}, {"date": "2021-01-14", "close": 143.0, "volume": 985804.0}, {"date": "2021-01-15", "close": 142.53, "volume": 586631.0}, {"date": "2021-01-19", "close": 139.68, "volume": 663177.0}, {"date": "2021-01-20", "close": 140.47, "volume": 576875.0}, {"date": "2021-01-21", "close": 140.55, "volume": 404045.0}, {"date": "2021-01-22", "close": 140.4, "volume": 375645.0}, {"date": "2021-01-25", "close": 140.92, "volume": 750135.0}, {"date": "2021-01-26", "close": 139.84, "volume": 352417.0}, {"date": "2021-01-27", "close": 135.87, "volume": 650487.0}, {"date": "2021-01-28", "close": 131.71, "volume": 1174421.0}, {"date": "2021-01-29", "close": 134.46, "volume": 1379612.0}, {"date": "2021-02-01", "close": 134.65, "volume": 975540.0}, {"date": "2021-02-02", "close": 135.56, "volume": 537292.0}, {"date": "2021-02-03", "close": 135.64, "volume": 522909.0}, {"date": "2021-02-04", "close": 132.33, "volume": 1006272.0}, {"date": "2021-02-05", "close": 133.3, "volume": 857635.0}, {"date": "2021-02-08", "close": 133.03, "volume": 737819.0}, {"date": "2021-02-09", "close": 131.94, "volume": 829414.0}, {"date": "2021-02-10", "close": 133.79, "volume": 716291.0}, {"date": "2021-02-11", "close": 131.17, "volume": 768588.0}, {"date": "2021-02-12", "close": 133.18, "volume": 562984.0}, {"date": "2021-02-16", "close": 133.04, "volume": 638371.0}, {"date": "2021-02-17", "close": 133.42, "volume": 445238.0}, {"date": "2021-02-18", "close": 132.68, "volume": 382933.0}, {"date": "2021-02-19", "close": 134.08, "volume": 386392.0}, {"date": "2021-02-22", "close": 134.32, "volume": 451847.0}, {"date": "2021-02-23", "close": 133.54, "volume": 595806.0}, {"date": "2021-02-24", "close": 133.43, "volume": 659098.0}, {"date": "2021-02-25", "close": 133.57, "volume": 477463.0}, {"date": "2021-02-26", "close": 132.02, "volume": 803601.0}, {"date": "2021-03-01", "close": 135.89, "volume": 618527.0}, {"date": "2021-03-02", "close": 136.41, "volume": 706294.0}, {"date": "2021-03-03", "close": 136.51, "volume": 443838.0}, {"date": "2021-03-04", "close": 134.21, "volume": 549498.0}, {"date": "2021-03-05", "close": 134.95, "volume": 923141.0}, {"date": "2021-03-08", "close": 138.43, "volume": 818483.0}, {"date": "2021-03-09", "close": 140.0, "volume": 471381.0}, {"date": "2021-03-10", "close": 140.83, "volume": 474849.0}, {"date": "2021-03-11", "close": 139.96, "volume": 714877.0}, {"date": "2021-03-12", "close": 137.22, "volume": 762827.0}, {"date": "2021-03-15", "close": 134.74, "volume": 1005181.0}, {"date": "2021-03-16", "close": 133.5, "volume": 593431.0}, {"date": "2021-03-17", "close": 134.88, "volume": 798852.0}, {"date": "2021-03-18", "close": 133.99, "volume": 653337.0}, {"date": "2021-03-19", "close": 131.02, "volume": 1661407.0}, {"date": "2021-03-22", "close": 130.45, "volume": 676500.0}, {"date": "2021-03-23", "close": 128.93, "volume": 607729.0}, {"date": "2021-03-24", "close": 129.89, "volume": 467751.0}, {"date": "2021-03-25", "close": 133.79, "volume": 596649.0}, {"date": "2021-03-26", "close": 135.52, "volume": 428606.0}, {"date": "2021-03-29", "close": 135.84, "volume": 451385.0}, {"date": "2021-03-30", "close": 135.45, "volume": 254914.0}, {"date": "2021-03-31", "close": 134.48, "volume": 494582.0}, {"date": "2021-04-01", "close": 135.57, "volume": 497220.0}, {"date": "2021-04-05", "close": 137.46, "volume": 650976.0}, {"date": "2021-04-06", "close": 139.46, "volume": 928419.0}, {"date": "2021-04-07", "close": 138.05, "volume": 522383.0}, {"date": "2021-04-08", "close": 136.24, "volume": 724468.0}, {"date": "2021-04-09", "close": 137.84, "volume": 429736.0}, {"date": "2021-04-12", "close": 139.1, "volume": 381625.0}, {"date": "2021-04-13", "close": 137.32, "volume": 333903.0}, {"date": "2021-04-14", "close": 137.56, "volume": 348640.0}, {"date": "2021-04-15", "close": 139.55, "volume": 574258.0}, {"date": "2021-04-16", "close": 140.36, "volume": 497837.0}, {"date": "2021-04-19", "close": 141.12, "volume": 554779.0}, {"date": "2021-04-20", "close": 140.81, "volume": 391576.0}, {"date": "2021-04-21", "close": 142.25, "volume": 289736.0}, {"date": "2021-04-22", "close": 140.69, "volume": 575740.0}, {"date": "2021-04-23", "close": 142.33, "volume": 281508.0}, {"date": "2021-04-26", "close": 143.15, "volume": 465354.0}, {"date": "2021-04-27", "close": 144.77, "volume": 593959.0}, {"date": "2021-04-28", "close": 145.37, "volume": 598983.0}, {"date": "2021-04-29", "close": 150.01, "volume": 619029.0}, {"date": "2021-04-30", "close": 147.65, "volume": 550600.0}, {"date": "2021-05-03", "close": 149.47, "volume": 342156.0}, {"date": "2021-05-04", "close": 151.88, "volume": 545113.0}, {"date": "2021-05-05", "close": 152.17, "volume": 417901.0}, {"date": "2021-05-06", "close": 153.24, "volume": 338359.0}, {"date": "2021-05-07", "close": 153.16, "volume": 224299.0}, {"date": "2021-05-10", "close": 154.56, "volume": 370325.0}, {"date": "2021-05-11", "close": 154.85, "volume": 469137.0}, {"date": "2021-05-12", "close": 151.56, "volume": 359665.0}, {"date": "2021-05-13", "close": 155.05, "volume": 254544.0}, {"date": "2021-05-14", "close": 154.25, "volume": 299062.0}, {"date": "2021-05-17", "close": 155.13, "volume": 338190.0}, {"date": "2021-05-18", "close": 152.21, "volume": 400387.0}, {"date": "2021-05-19", "close": 150.77, "volume": 290822.0}, {"date": "2021-05-20", "close": 149.39, "volume": 370713.0}, {"date": "2021-05-21", "close": 150.16, "volume": 399904.0}, {"date": "2021-05-24", "close": 151.5, "volume": 352067.0}, {"date": "2021-05-25", "close": 149.19, "volume": 369452.0}, {"date": "2021-05-26", "close": 148.73, "volume": 462094.0}, {"date": "2021-05-27", "close": 149.39, "volume": 1184891.0}, {"date": "2021-05-28", "close": 148.65, "volume": 382261.0}, {"date": "2021-06-01", "close": 149.79, "volume": 431308.0}, {"date": "2021-06-02", "close": 146.44, "volume": 1256947.0}, {"date": "2021-06-03", "close": 146.08, "volume": 916082.0}, {"date": "2021-06-04", "close": 146.76, "volume": 583832.0}, {"date": "2021-06-07", "close": 144.32, "volume": 680268.0}, {"date": "2021-06-08", "close": 144.27, "volume": 902992.0}, {"date": "2021-06-09", "close": 142.99, "volume": 706921.0}, {"date": "2021-06-10", "close": 142.62, "volume": 484390.0}, {"date": "2021-06-11", "close": 143.85, "volume": 1260107.0}, {"date": "2021-06-14", "close": 138.86, "volume": 857623.0}, {"date": "2021-06-15", "close": 139.94, "volume": 877050.0}, {"date": "2021-06-16", "close": 138.62, "volume": 981188.0}, {"date": "2021-06-17", "close": 133.81, "volume": 830494.0}, {"date": "2021-06-18", "close": 132.75, "volume": 1104230.0}, {"date": "2021-06-21", "close": 135.33, "volume": 445178.0}, {"date": "2021-06-22", "close": 135.32, "volume": 340819.0}, {"date": "2021-06-23", "close": 134.6, "volume": 344463.0}, {"date": "2021-06-24", "close": 133.8, "volume": 541626.0}, {"date": "2021-06-25", "close": 135.26, "volume": 590590.0}, {"date": "2021-06-28", "close": 135.59, "volume": 434131.0}, {"date": "2021-06-29", "close": 135.07, "volume": 474797.0}, {"date": "2021-06-30", "close": 135.42, "volume": 474851.0}, {"date": "2021-07-01", "close": 136.54, "volume": 414418.0}, {"date": "2021-07-02", "close": 136.65, "volume": 518236.0}, {"date": "2021-07-06", "close": 135.72, "volume": 566605.0}, {"date": "2021-07-07", "close": 137.62, "volume": 508261.0}, {"date": "2021-07-08", "close": 136.13, "volume": 661364.0}, {"date": "2021-07-09", "close": 138.63, "volume": 422285.0}, {"date": "2021-07-12", "close": 138.91, "volume": 648021.0}, {"date": "2021-07-13", "close": 137.49, "volume": 480549.0}, {"date": "2021-07-14", "close": 137.16, "volume": 429499.0}, {"date": "2021-07-15", "close": 136.72, "volume": 708479.0}, {"date": "2021-07-16", "close": 134.92, "volume": 490789.0}, {"date": "2021-07-19", "close": 132.19, "volume": 509252.0}, {"date": "2021-07-20", "close": 132.58, "volume": 620411.0}, {"date": "2021-07-21", "close": 132.82, "volume": 388529.0}, {"date": "2021-07-22", "close": 131.52, "volume": 441300.0}, {"date": "2021-07-23", "close": 133.63, "volume": 491038.0}, {"date": "2021-07-26", "close": 134.57, "volume": 439654.0}, {"date": "2021-07-27", "close": 138.09, "volume": 803559.0}, {"date": "2021-07-28", "close": 138.94, "volume": 480161.0}, {"date": "2021-07-29", "close": 140.22, "volume": 1129578.0}, {"date": "2021-07-30", "close": 141.5, "volume": 816693.0}, {"date": "2021-08-02", "close": 139.27, "volume": 636869.0}, {"date": "2021-08-03", "close": 140.21, "volume": 539269.0}, {"date": "2021-08-04", "close": 138.73, "volume": 577923.0}, {"date": "2021-08-05", "close": 138.54, "volume": 524929.0}, {"date": "2021-08-06", "close": 140.57, "volume": 386787.0}, {"date": "2021-08-09", "close": 142.64, "volume": 472511.0}, {"date": "2021-08-10", "close": 144.06, "volume": 382898.0}, {"date": "2021-08-11", "close": 145.61, "volume": 496292.0}, {"date": "2021-08-12", "close": 145.46, "volume": 432010.0}, {"date": "2021-08-13", "close": 146.42, "volume": 349755.0}, {"date": "2021-08-16", "close": 146.09, "volume": 577685.0}, {"date": "2021-08-17", "close": 145.67, "volume": 422305.0}, {"date": "2021-08-18", "close": 145.05, "volume": 528148.0}, {"date": "2021-08-19", "close": 145.09, "volume": 443848.0}, {"date": "2021-08-20", "close": 148.3, "volume": 777237.0}, {"date": "2021-08-23", "close": 146.98, "volume": 555673.0}, {"date": "2021-08-24", "close": 147.85, "volume": 329270.0}, {"date": "2021-08-25", "close": 149.92, "volume": 388968.0}, {"date": "2021-08-26", "close": 149.4, "volume": 550783.0}, {"date": "2021-08-27", "close": 151.39, "volume": 323881.0}, {"date": "2021-08-30", "close": 151.15, "volume": 596860.0}, {"date": "2021-08-31", "close": 151.7, "volume": 751632.0}, {"date": "2021-09-01", "close": 153.94, "volume": 823076.0}, {"date": "2021-09-02", "close": 153.31, "volume": 1320700.0}, {"date": "2021-09-03", "close": 152.45, "volume": 758386.0}, {"date": "2021-09-07", "close": 151.6, "volume": 636264.0}, {"date": "2021-09-08", "close": 151.68, "volume": 636369.0}, {"date": "2021-09-09", "close": 151.71, "volume": 780575.0}, {"date": "2021-09-10", "close": 151.82, "volume": 436030.0}, {"date": "2021-09-13", "close": 151.68, "volume": 545091.0}, {"date": "2021-09-14", "close": 148.28, "volume": 575889.0}, {"date": "2021-09-15", "close": 146.04, "volume": 756423.0}, {"date": "2021-09-16", "close": 143.71, "volume": 1127692.0}, {"date": "2021-09-17", "close": 141.02, "volume": 1337950.0}, {"date": "2021-09-20", "close": 139.72, "volume": 618231.0}, {"date": "2021-09-21", "close": 138.02, "volume": 490545.0}, {"date": "2021-09-22", "close": 140.74, "volume": 498533.0}, {"date": "2021-09-23", "close": 142.69, "volume": 450230.0}, {"date": "2021-09-24", "close": 141.87, "volume": 272419.0}, {"date": "2021-09-27", "close": 143.63, "volume": 365635.0}, {"date": "2021-09-28", "close": 142.03, "volume": 379890.0}, {"date": "2021-09-29", "close": 141.38, "volume": 413344.0}, {"date": "2021-09-30", "close": 137.44, "volume": 685706.0}, {"date": "2021-10-01", "close": 139.15, "volume": 475171.0}, {"date": "2021-10-04", "close": 139.4, "volume": 501332.0}, {"date": "2021-10-05", "close": 141.72, "volume": 533264.0}, {"date": "2021-10-06", "close": 141.21, "volume": 539641.0}, {"date": "2021-10-07", "close": 142.67, "volume": 638151.0}, {"date": "2021-10-08", "close": 139.13, "volume": 759628.0}, {"date": "2021-10-11", "close": 138.09, "volume": 743955.0}, {"date": "2021-10-12", "close": 139.53, "volume": 514371.0}, {"date": "2021-10-13", "close": 137.24, "volume": 822703.0}, {"date": "2021-10-14", "close": 139.11, "volume": 627516.0}, {"date": "2021-10-15", "close": 133.71, "volume": 1066901.0}, {"date": "2021-10-18", "close": 134.12, "volume": 492710.0}, {"date": "2021-10-19", "close": 132.86, "volume": 709445.0}, {"date": "2021-10-20", "close": 135.54, "volume": 499338.0}, {"date": "2021-10-21", "close": 134.75, "volume": 909658.0}, {"date": "2021-10-22", "close": 133.99, "volume": 798856.0}, {"date": "2021-10-25", "close": 133.92, "volume": 1646998.0}, {"date": "2021-10-26", "close": 136.03, "volume": 1250506.0}, {"date": "2021-10-27", "close": 135.4, "volume": 873803.0}, {"date": "2021-10-28", "close": 138.8, "volume": 824635.0}, {"date": "2021-10-29", "close": 137.37, "volume": 521472.0}, {"date": "2021-11-01", "close": 135.45, "volume": 401917.0}, {"date": "2021-11-02", "close": 133.71, "volume": 536873.0}, {"date": "2021-11-03", "close": 135.38, "volume": 559237.0}, {"date": "2021-11-04", "close": 134.4, "volume": 441781.0}, {"date": "2021-11-05", "close": 135.38, "volume": 314548.0}, {"date": "2021-11-08", "close": 134.37, "volume": 539837.0}, {"date": "2021-11-09", "close": 134.19, "volume": 549159.0}, {"date": "2021-11-10", "close": 135.45, "volume": 724251.0}, {"date": "2021-11-11", "close": 135.1, "volume": 323669.0}, {"date": "2021-11-12", "close": 135.09, "volume": 258120.0}, {"date": "2021-11-15", "close": 134.82, "volume": 496644.0}, {"date": "2021-11-16", "close": 134.56, "volume": 403033.0}, {"date": "2021-11-17", "close": 134.59, "volume": 596220.0}, {"date": "2021-11-18", "close": 132.61, "volume": 781449.0}, {"date": "2021-11-19", "close": 133.09, "volume": 942781.0}, {"date": "2021-11-22", "close": 134.34, "volume": 997606.0}, {"date": "2021-11-23", "close": 134.7, "volume": 421971.0}, {"date": "2021-11-24", "close": 132.12, "volume": 730852.0}, {"date": "2021-11-26", "close": 133.57, "volume": 694626.0}, {"date": "2021-11-29", "close": 133.7, "volume": 670619.0}, {"date": "2021-11-30", "close": 130.59, "volume": 1150362.0}, {"date": "2021-12-01", "close": 129.51, "volume": 730631.0}, {"date": "2021-12-02", "close": 131.92, "volume": 681146.0}, {"date": "2021-12-03", "close": 133.21, "volume": 1053375.0}, {"date": "2021-12-06", "close": 136.19, "volume": 920940.0}, {"date": "2021-12-07", "close": 135.36, "volume": 1176695.0}, {"date": "2021-12-08", "close": 132.23, "volume": 608908.0}, {"date": "2021-12-09", "close": 129.22, "volume": 1088158.0}, {"date": "2021-12-10", "close": 128.17, "volume": 713241.0}, {"date": "2021-12-13", "close": 130.52, "volume": 640276.0}, {"date": "2021-12-14", "close": 130.63, "volume": 738087.0}, {"date": "2021-12-15", "close": 131.77, "volume": 517209.0}, {"date": "2021-12-16", "close": 134.5, "volume": 1001879.0}, {"date": "2021-12-17", "close": 130.03, "volume": 1976800.0}, {"date": "2021-12-20", "close": 129.06, "volume": 1208342.0}, {"date": "2021-12-21", "close": 130.73, "volume": 1484279.0}, {"date": "2021-12-22", "close": 130.99, "volume": 854615.0}, {"date": "2021-12-23", "close": 131.3, "volume": 453242.0}, {"date": "2021-12-27", "close": 133.0, "volume": 293359.0}, {"date": "2021-12-28", "close": 133.48, "volume": 544548.0}, {"date": "2021-12-29", "close": 134.61, "volume": 419322.0}, {"date": "2021-12-30", "close": 134.67, "volume": 433510.0}, {"date": "2021-12-31", "close": 136.15, "volume": 369670.0}, {"date": "2022-01-03", "close": 134.61, "volume": 425796.0}, {"date": "2022-01-04", "close": 138.03, "volume": 754428.0}, {"date": "2022-01-05", "close": 138.98, "volume": 864755.0}, {"date": "2022-01-06", "close": 136.97, "volume": 709896.0}, {"date": "2022-01-07", "close": 137.85, "volume": 547030.0}, {"date": "2022-01-10", "close": 135.97, "volume": 537708.0}, {"date": "2022-01-11", "close": 135.91, "volume": 503808.0}, {"date": "2022-01-12", "close": 134.0, "volume": 612686.0}, {"date": "2022-01-13", "close": 137.15, "volume": 590577.0}, {"date": "2022-01-14", "close": 137.31, "volume": 730948.0}, {"date": "2022-01-18", "close": 134.35, "volume": 738164.0}, {"date": "2022-01-19", "close": 137.12, "volume": 491203.0}, {"date": "2022-01-20", "close": 135.22, "volume": 443520.0}, {"date": "2022-01-21", "close": 134.52, "volume": 662943.0}, {"date": "2022-01-24", "close": 136.57, "volume": 922211.0}, {"date": "2022-01-25", "close": 135.03, "volume": 953779.0}, {"date": "2022-01-26", "close": 133.4, "volume": 915912.0}, {"date": "2022-01-27", "close": 143.49, "volume": 2031170.0}, {"date": "2022-01-28", "close": 145.55, "volume": 1442792.0}, {"date": "2022-01-31", "close": 150.63, "volume": 2080309.0}, {"date": "2022-02-01", "close": 149.46, "volume": 762022.0}, {"date": "2022-02-02", "close": 147.26, "volume": 658395.0}, {"date": "2022-02-03", "close": 148.18, "volume": 713490.0}, {"date": "2022-02-04", "close": 146.67, "volume": 610771.0}, {"date": "2022-02-07", "close": 148.39, "volume": 875052.0}, {"date": "2022-02-08", "close": 150.5, "volume": 806930.0}, {"date": "2022-02-09", "close": 151.06, "volume": 473392.0}, {"date": "2022-02-10", "close": 148.71, "volume": 675877.0}, {"date": "2022-02-11", "close": 147.79, "volume": 749548.0}, {"date": "2022-02-14", "close": 147.02, "volume": 1023504.0}, {"date": "2022-02-15", "close": 148.07, "volume": 693947.0}, {"date": "2022-02-16", "close": 148.49, "volume": 409432.0}, {"date": "2022-02-17", "close": 148.53, "volume": 740495.0}, {"date": "2022-02-18", "close": 148.47, "volume": 465712.0}, {"date": "2022-02-22", "close": 149.06, "volume": 450737.0}, {"date": "2022-02-23", "close": 145.26, "volume": 612753.0}, {"date": "2022-02-24", "close": 145.99, "volume": 1003254.0}, {"date": "2022-02-25", "close": 149.62, "volume": 799128.0}, {"date": "2022-02-28", "close": 147.19, "volume": 708901.0}, {"date": "2022-03-01", "close": 143.12, "volume": 724760.0}, {"date": "2022-03-02", "close": 147.28, "volume": 745070.0}, {"date": "2022-03-03", "close": 148.65, "volume": 491754.0}, {"date": "2022-03-04", "close": 149.61, "volume": 550433.0}, {"date": "2022-03-07", "close": 145.17, "volume": 706705.0}, {"date": "2022-03-08", "close": 140.8, "volume": 953005.0}, {"date": "2022-03-09", "close": 147.65, "volume": 990708.0}, {"date": "2022-03-10", "close": 149.01, "volume": 692618.0}, {"date": "2022-03-11", "close": 149.75, "volume": 578362.0}, {"date": "2022-03-14", "close": 150.93, "volume": 746710.0}, {"date": "2022-03-15", "close": 152.35, "volume": 924748.0}, {"date": "2022-03-16", "close": 155.34, "volume": 753689.0}, {"date": "2022-03-17", "close": 156.26, "volume": 537335.0}, {"date": "2022-03-18", "close": 156.47, "volume": 1367210.0}, {"date": "2022-03-21", "close": 156.33, "volume": 506615.0}, {"date": "2022-03-22", "close": 153.46, "volume": 994746.0}, {"date": "2022-03-23", "close": 152.82, "volume": 410707.0}, {"date": "2022-03-24", "close": 152.96, "volume": 370737.0}, {"date": "2022-03-25", "close": 156.13, "volume": 441419.0}, {"date": "2022-03-28", "close": 155.18, "volume": 390270.0}, {"date": "2022-03-29", "close": 156.39, "volume": 480515.0}, {"date": "2022-03-30", "close": 156.87, "volume": 473288.0}, {"date": "2022-03-31", "close": 156.11, "volume": 541534.0}, {"date": "2022-04-01", "close": 155.76, "volume": 621561.0}, {"date": "2022-04-04", "close": 155.16, "volume": 752905.0}, {"date": "2022-04-05", "close": 154.08, "volume": 396285.0}, {"date": "2022-04-06", "close": 152.45, "volume": 623266.0}, {"date": "2022-04-07", "close": 151.3, "volume": 1042870.0}, {"date": "2022-04-08", "close": 153.34, "volume": 484991.0}, {"date": "2022-04-11", "close": 154.91, "volume": 410997.0}, {"date": "2022-04-12", "close": 156.97, "volume": 517887.0}, {"date": "2022-04-13", "close": 159.59, "volume": 599240.0}, {"date": "2022-04-14", "close": 163.02, "volume": 604021.0}, {"date": "2022-04-18", "close": 160.79, "volume": 670942.0}, {"date": "2022-04-19", "close": 163.94, "volume": 642161.0}, {"date": "2022-04-20", "close": 166.97, "volume": 690431.0}, {"date": "2022-04-21", "close": 166.03, "volume": 466667.0}, {"date": "2022-04-22", "close": 161.18, "volume": 453328.0}, {"date": "2022-04-25", "close": 162.29, "volume": 662638.0}, {"date": "2022-04-26", "close": 159.44, "volume": 749970.0}, {"date": "2022-04-27", "close": 161.65, "volume": 586368.0}, {"date": "2022-04-28", "close": 162.85, "volume": 565192.0}, {"date": "2022-04-29", "close": 161.17, "volume": 636658.0}, {"date": "2022-05-02", "close": 160.07, "volume": 612644.0}, {"date": "2022-05-03", "close": 161.69, "volume": 783419.0}, {"date": "2022-05-04", "close": 165.61, "volume": 559436.0}, {"date": "2022-05-05", "close": 163.05, "volume": 481946.0}, {"date": "2022-05-06", "close": 162.47, "volume": 483652.0}, {"date": "2022-05-09", "close": 160.78, "volume": 494080.0}, {"date": "2022-05-10", "close": 160.22, "volume": 805251.0}, {"date": "2022-05-11", "close": 158.83, "volume": 490914.0}, {"date": "2022-05-12", "close": 156.51, "volume": 642351.0}, {"date": "2022-05-13", "close": 155.4, "volume": 695820.0}, {"date": "2022-05-16", "close": 155.54, "volume": 743943.0}, {"date": "2022-05-17", "close": 158.74, "volume": 539086.0}, {"date": "2022-05-18", "close": 151.02, "volume": 780761.0}, {"date": "2022-05-19", "close": 150.49, "volume": 871670.0}, {"date": "2022-05-20", "close": 149.06, "volume": 874147.0}, {"date": "2022-05-23", "close": 152.94, "volume": 537304.0}, {"date": "2022-05-24", "close": 151.72, "volume": 554544.0}, {"date": "2022-05-25", "close": 153.34, "volume": 574845.0}, {"date": "2022-05-26", "close": 156.41, "volume": 501687.0}, {"date": "2022-05-27", "close": 159.9, "volume": 689735.0}, {"date": "2022-05-31", "close": 157.28, "volume": 1292241.0}, {"date": "2022-06-01", "close": 157.47, "volume": 621803.0}, {"date": "2022-06-02", "close": 159.69, "volume": 602802.0}, {"date": "2022-06-03", "close": 159.12, "volume": 327188.0}, {"date": "2022-06-06", "close": 160.84, "volume": 547444.0}, {"date": "2022-06-07", "close": 162.3, "volume": 530208.0}, {"date": "2022-06-08", "close": 159.62, "volume": 497193.0}, {"date": "2022-06-09", "close": 156.16, "volume": 525528.0}, {"date": "2022-06-10", "close": 151.5, "volume": 585254.0}, {"date": "2022-06-13", "close": 143.67, "volume": 696621.0}, {"date": "2022-06-14", "close": 147.23, "volume": 956717.0}, {"date": "2022-06-15", "close": 147.23, "volume": 750563.0}, {"date": "2022-06-16", "close": 141.45, "volume": 554243.0}, {"date": "2022-06-17", "close": 139.68, "volume": 1115376.0}, {"date": "2022-06-21", "close": 139.51, "volume": 794402.0}, {"date": "2022-06-22", "close": 136.6, "volume": 628213.0}, {"date": "2022-06-23", "close": 135.8, "volume": 586134.0}, {"date": "2022-06-24", "close": 140.6, "volume": 1185128.0}, {"date": "2022-06-27", "close": 141.69, "volume": 622528.0}, {"date": "2022-06-28", "close": 138.95, "volume": 543273.0}, {"date": "2022-06-29", "close": 138.92, "volume": 542286.0}, {"date": "2022-06-30", "close": 137.5, "volume": 867799.0}, {"date": "2022-07-01", "close": 138.75, "volume": 897630.0}, {"date": "2022-07-05", "close": 137.16, "volume": 660533.0}, {"date": "2022-07-06", "close": 138.48, "volume": 607720.0}, {"date": "2022-07-07", "close": 141.59, "volume": 733529.0}, {"date": "2022-07-08", "close": 139.81, "volume": 599637.0}, {"date": "2022-07-11", "close": 137.83, "volume": 476699.0}, {"date": "2022-07-12", "close": 138.13, "volume": 685162.0}, {"date": "2022-07-13", "close": 137.0, "volume": 486096.0}, {"date": "2022-07-14", "close": 135.44, "volume": 501552.0}, {"date": "2022-07-15", "close": 135.8, "volume": 475940.0}, {"date": "2022-07-18", "close": 134.29, "volume": 710165.0}, {"date": "2022-07-19", "close": 138.28, "volume": 452846.0}, {"date": "2022-07-20", "close": 139.03, "volume": 398837.0}, {"date": "2022-07-21", "close": 141.87, "volume": 580171.0}, {"date": "2022-07-22", "close": 141.6, "volume": 466803.0}, {"date": "2022-07-25", "close": 143.91, "volume": 1014797.0}, {"date": "2022-07-26", "close": 136.93, "volume": 1100973.0}, {"date": "2022-07-27", "close": 139.33, "volume": 720878.0}, {"date": "2022-07-28", "close": 140.16, "volume": 593897.0}, {"date": "2022-07-29", "close": 140.61, "volume": 1341947.0}, {"date": "2022-08-01", "close": 138.84, "volume": 874941.0}, {"date": "2022-08-02", "close": 138.11, "volume": 939788.0}, {"date": "2022-08-03", "close": 139.15, "volume": 523142.0}, {"date": "2022-08-04", "close": 137.74, "volume": 956555.0}, {"date": "2022-08-05", "close": 135.22, "volume": 999171.0}, {"date": "2022-08-08", "close": 137.97, "volume": 591545.0}, {"date": "2022-08-09", "close": 138.94, "volume": 608561.0}, {"date": "2022-08-10", "close": 141.18, "volume": 458397.0}, {"date": "2022-08-11", "close": 142.06, "volume": 516505.0}, {"date": "2022-08-12", "close": 143.92, "volume": 369236.0}, {"date": "2022-08-15", "close": 143.32, "volume": 357441.0}, {"date": "2022-08-16", "close": 145.76, "volume": 419437.0}, {"date": "2022-08-17", "close": 144.49, "volume": 408380.0}, {"date": "2022-08-18", "close": 145.14, "volume": 440759.0}, {"date": "2022-08-19", "close": 143.17, "volume": 590378.0}, {"date": "2022-08-22", "close": 140.41, "volume": 427108.0}, {"date": "2022-08-23", "close": 141.13, "volume": 386301.0}, {"date": "2022-08-24", "close": 139.96, "volume": 511755.0}, {"date": "2022-08-25", "close": 143.56, "volume": 376800.0}, {"date": "2022-08-26", "close": 138.94, "volume": 354833.0}, {"date": "2022-08-29", "close": 137.87, "volume": 369907.0}, {"date": "2022-08-30", "close": 139.15, "volume": 639047.0}, {"date": "2022-08-31", "close": 136.92, "volume": 1148977.0}, {"date": "2022-09-01", "close": 136.48, "volume": 797324.0}, {"date": "2022-09-02", "close": 136.11, "volume": 637241.0}, {"date": "2022-09-06", "close": 136.18, "volume": 749756.0}, {"date": "2022-09-07", "close": 139.2, "volume": 516131.0}, {"date": "2022-09-08", "close": 139.51, "volume": 747853.0}, {"date": "2022-09-09", "close": 139.58, "volume": 580314.0}, {"date": "2022-09-12", "close": 142.08, "volume": 397188.0}, {"date": "2022-09-13", "close": 137.78, "volume": 613938.0}, {"date": "2022-09-14", "close": 132.07, "volume": 879128.0}, {"date": "2022-09-15", "close": 132.68, "volume": 648193.0}, {"date": "2022-09-16", "close": 118.07, "volume": 2643570.0}, {"date": "2022-09-19", "close": 124.1, "volume": 1215221.0}, {"date": "2022-09-20", "close": 119.41, "volume": 958388.0}, {"date": "2022-09-21", "close": 118.1, "volume": 767887.0}, {"date": "2022-09-22", "close": 115.88, "volume": 537693.0}, {"date": "2022-09-23", "close": 113.97, "volume": 812903.0}, {"date": "2022-09-26", "close": 112.92, "volume": 964190.0}, {"date": "2022-09-27", "close": 113.29, "volume": 690922.0}, {"date": "2022-09-28", "close": 115.81, "volume": 923119.0}, {"date": "2022-09-29", "close": 114.22, "volume": 877818.0}, {"date": "2022-09-30", "close": 112.29, "volume": 1133420.0}, {"date": "2022-10-03", "close": 115.0, "volume": 843092.0}, {"date": "2022-10-04", "close": 118.14, "volume": 597135.0}, {"date": "2022-10-05", "close": 117.39, "volume": 668193.0}, {"date": "2022-10-06", "close": 115.92, "volume": 785948.0}, {"date": "2022-10-07", "close": 113.71, "volume": 583750.0}, {"date": "2022-10-10", "close": 114.15, "volume": 478131.0}, {"date": "2022-10-11", "close": 114.42, "volume": 505562.0}, {"date": "2022-10-12", "close": 113.52, "volume": 579598.0}, {"date": "2022-10-13", "close": 115.79, "volume": 449932.0}, {"date": "2022-10-14", "close": 113.71, "volume": 554303.0}, {"date": "2022-10-17", "close": 115.94, "volume": 547532.0}, {"date": "2022-10-18", "close": 116.7, "volume": 734224.0}, {"date": "2022-10-19", "close": 114.4, "volume": 347853.0}, {"date": "2022-10-20", "close": 112.87, "volume": 448725.0}, {"date": "2022-10-21", "close": 116.94, "volume": 617437.0}, {"date": "2022-10-24", "close": 116.28, "volume": 683981.0}, {"date": "2022-10-25", "close": 115.93, "volume": 782197.0}, {"date": "2022-10-26", "close": 116.36, "volume": 1024441.0}, {"date": "2022-10-27", "close": 119.25, "volume": 1262487.0}, {"date": "2022-10-28", "close": 120.7, "volume": 858486.0}, {"date": "2022-10-31", "close": 120.21, "volume": 862985.0}, {"date": "2022-11-01", "close": 120.59, "volume": 831547.0}, {"date": "2022-11-02", "close": 118.54, "volume": 881481.0}, {"date": "2022-11-03", "close": 121.23, "volume": 1012682.0}, {"date": "2022-11-04", "close": 124.5, "volume": 989984.0}, {"date": "2022-11-07", "close": 122.61, "volume": 768020.0}, {"date": "2022-11-08", "close": 121.61, "volume": 1154070.0}, {"date": "2022-11-09", "close": 120.01, "volume": 791536.0}, {"date": "2022-11-10", "close": 125.08, "volume": 1397309.0}, {"date": "2022-11-11", "close": 129.47, "volume": 764722.0}, {"date": "2022-11-14", "close": 129.75, "volume": 839065.0}, {"date": "2022-11-15", "close": 130.18, "volume": 786428.0}, {"date": "2022-11-16", "close": 129.87, "volume": 758454.0}, {"date": "2022-11-17", "close": 129.48, "volume": 664154.0}, {"date": "2022-11-18", "close": 129.04, "volume": 928063.0}, {"date": "2022-11-21", "close": 131.34, "volume": 776073.0}, {"date": "2022-11-22", "close": 133.32, "volume": 513381.0}, {"date": "2022-11-23", "close": 133.35, "volume": 303450.0}, {"date": "2022-11-25", "close": 132.97, "volume": 232066.0}, {"date": "2022-11-28", "close": 130.1, "volume": 507743.0}, {"date": "2022-11-29", "close": 132.69, "volume": 837224.0}, {"date": "2022-11-30", "close": 135.89, "volume": 1396872.0}, {"date": "2022-12-01", "close": 136.16, "volume": 676048.0}, {"date": "2022-12-02", "close": 137.82, "volume": 814154.0}, {"date": "2022-12-05", "close": 135.58, "volume": 526278.0}, {"date": "2022-12-06", "close": 134.83, "volume": 440080.0}, {"date": "2022-12-07", "close": 135.2, "volume": 463682.0}, {"date": "2022-12-08", "close": 135.96, "volume": 556782.0}, {"date": "2022-12-09", "close": 135.11, "volume": 653416.0}, {"date": "2022-12-12", "close": 137.13, "volume": 595513.0}, {"date": "2022-12-13", "close": 136.5, "volume": 713401.0}, {"date": "2022-12-14", "close": 135.33, "volume": 636059.0}, {"date": "2022-12-15", "close": 132.88, "volume": 709586.0}, {"date": "2022-12-16", "close": 130.58, "volume": 1097037.0}, {"date": "2022-12-19", "close": 128.61, "volume": 552160.0}, {"date": "2022-12-20", "close": 127.89, "volume": 403676.0}, {"date": "2022-12-21", "close": 128.43, "volume": 448419.0}, {"date": "2022-12-22", "close": 127.41, "volume": 659426.0}, {"date": "2022-12-23", "close": 128.7, "volume": 302611.0}, {"date": "2022-12-27", "close": 129.56, "volume": 334167.0}, {"date": "2022-12-28", "close": 127.01, "volume": 257899.0}, {"date": "2022-12-29", "close": 128.63, "volume": 287055.0}, {"date": "2022-12-30", "close": 127.91, "volume": 367587.0}, {"date": "2023-01-03", "close": 129.06, "volume": 508587.0}, {"date": "2023-01-04", "close": 130.8, "volume": 597907.0}, {"date": "2023-01-05", "close": 129.88, "volume": 577143.0}, {"date": "2023-01-06", "close": 132.19, "volume": 514054.0}, {"date": "2023-01-09", "close": 132.48, "volume": 804593.0}, {"date": "2023-01-10", "close": 132.73, "volume": 466607.0}, {"date": "2023-01-11", "close": 133.58, "volume": 461661.0}, {"date": "2023-01-12", "close": 135.97, "volume": 509768.0}, {"date": "2023-01-13", "close": 135.4, "volume": 568922.0}, {"date": "2023-01-17", "close": 133.5, "volume": 594028.0}, {"date": "2023-01-18", "close": 130.91, "volume": 530328.0}, {"date": "2023-01-19", "close": 129.77, "volume": 718484.0}, {"date": "2023-01-20", "close": 132.48, "volume": 491774.0}, {"date": "2023-01-23", "close": 132.05, "volume": 684937.0}, {"date": "2023-01-24", "close": 130.03, "volume": 671407.0}, {"date": "2023-01-25", "close": 129.15, "volume": 877817.0}, {"date": "2023-01-26", "close": 138.62, "volume": 1253277.0}, {"date": "2023-01-27", "close": 138.41, "volume": 706451.0}, {"date": "2023-01-30", "close": 138.69, "volume": 760880.0}, {"date": "2023-01-31", "close": 142.7, "volume": 3179280.0}, {"date": "2023-02-01", "close": 142.15, "volume": 897912.0}, {"date": "2023-02-02", "close": 145.09, "volume": 895627.0}, {"date": "2023-02-03", "close": 144.42, "volume": 857923.0}, {"date": "2023-02-06", "close": 142.59, "volume": 524114.0}, {"date": "2023-02-07", "close": 143.38, "volume": 630247.0}, {"date": "2023-02-08", "close": 141.81, "volume": 781069.0}, {"date": "2023-02-09", "close": 140.1, "volume": 606496.0}, {"date": "2023-02-10", "close": 139.92, "volume": 554810.0}, {"date": "2023-02-13", "close": 142.08, "volume": 424535.0}, {"date": "2023-02-14", "close": 142.63, "volume": 422496.0}, {"date": "2023-02-15", "close": 142.6, "volume": 351705.0}, {"date": "2023-02-16", "close": 141.48, "volume": 275481.0}, {"date": "2023-02-17", "close": 141.01, "volume": 394289.0}, {"date": "2023-02-21", "close": 134.17, "volume": 585003.0}, {"date": "2023-02-22", "close": 134.72, "volume": 589753.0}, {"date": "2023-02-23", "close": 137.4, "volume": 504296.0}, {"date": "2023-02-24", "close": 137.8, "volume": 597427.0}, {"date": "2023-02-27", "close": 136.87, "volume": 624383.0}, {"date": "2023-02-28", "close": 136.72, "volume": 682040.0}, {"date": "2023-03-01", "close": 138.7, "volume": 479231.0}, {"date": "2023-03-02", "close": 141.01, "volume": 964662.0}, {"date": "2023-03-03", "close": 142.34, "volume": 647593.0}, {"date": "2023-03-06", "close": 137.76, "volume": 951102.0}, {"date": "2023-03-07", "close": 137.27, "volume": 637860.0}, {"date": "2023-03-08", "close": 138.07, "volume": 549384.0}, {"date": "2023-03-09", "close": 135.6, "volume": 642121.0}, {"date": "2023-03-10", "close": 132.42, "volume": 558934.0}, {"date": "2023-03-13", "close": 130.69, "volume": 836336.0}, {"date": "2023-03-14", "close": 131.35, "volume": 788194.0}, {"date": "2023-03-15", "close": 128.5, "volume": 938287.0}, {"date": "2023-03-16", "close": 129.17, "volume": 794613.0}, {"date": "2023-03-17", "close": 127.32, "volume": 4941839.0}, {"date": "2023-03-20", "close": 133.5, "volume": 961152.0}, {"date": "2023-03-21", "close": 132.96, "volume": 819477.0}, {"date": "2023-03-22", "close": 130.72, "volume": 523844.0}, {"date": "2023-03-23", "close": 131.08, "volume": 556841.0}, {"date": "2023-03-24", "close": 133.15, "volume": 470090.0}, {"date": "2023-03-27", "close": 132.25, "volume": 545449.0}, {"date": "2023-03-28", "close": 134.52, "volume": 332235.0}, {"date": "2023-03-29", "close": 136.67, "volume": 497416.0}, {"date": "2023-03-30", "close": 137.58, "volume": 492768.0}, {"date": "2023-03-31", "close": 138.83, "volume": 572112.0}, {"date": "2023-04-03", "close": 140.3, "volume": 843524.0}, {"date": "2023-04-04", "close": 138.93, "volume": 1159861.0}, {"date": "2023-04-05", "close": 140.39, "volume": 653394.0}, {"date": "2023-04-06", "close": 141.15, "volume": 703391.0}, {"date": "2023-04-10", "close": 140.95, "volume": 478943.0}, {"date": "2023-04-11", "close": 143.24, "volume": 597073.0}, {"date": "2023-04-12", "close": 142.19, "volume": 480300.0}, {"date": "2023-04-13", "close": 142.41, "volume": 420738.0}, {"date": "2023-04-14", "close": 141.16, "volume": 508082.0}, {"date": "2023-04-17", "close": 142.89, "volume": 454807.0}, {"date": "2023-04-18", "close": 142.88, "volume": 429040.0}, {"date": "2023-04-19", "close": 142.37, "volume": 780733.0}, {"date": "2023-04-20", "close": 143.34, "volume": 565998.0}, {"date": "2023-04-21", "close": 143.23, "volume": 480724.0}, {"date": "2023-04-24", "close": 144.91, "volume": 822522.0}, {"date": "2023-04-25", "close": 134.38, "volume": 1350981.0}, {"date": "2023-04-26", "close": 132.09, "volume": 799605.0}, {"date": "2023-04-27", "close": 133.31, "volume": 930182.0}, {"date": "2023-04-28", "close": 135.26, "volume": 645575.0}, {"date": "2023-05-01", "close": 138.15, "volume": 924466.0}, {"date": "2023-05-02", "close": 133.55, "volume": 919242.0}, {"date": "2023-05-03", "close": 133.65, "volume": 917844.0}, {"date": "2023-05-04", "close": 133.05, "volume": 657027.0}, {"date": "2023-05-05", "close": 135.37, "volume": 536329.0}, {"date": "2023-05-08", "close": 136.03, "volume": 439831.0}, {"date": "2023-05-09", "close": 133.35, "volume": 651969.0}, {"date": "2023-05-10", "close": 133.28, "volume": 601668.0}, {"date": "2023-05-11", "close": 132.34, "volume": 454280.0}, {"date": "2023-05-12", "close": 132.42, "volume": 323421.0}, {"date": "2023-05-15", "close": 130.44, "volume": 685314.0}, {"date": "2023-05-16", "close": 127.0, "volume": 808450.0}, {"date": "2023-05-17", "close": 128.96, "volume": 490586.0}, {"date": "2023-05-18", "close": 129.23, "volume": 398759.0}, {"date": "2023-05-19", "close": 129.45, "volume": 399726.0}, {"date": "2023-05-22", "close": 129.07, "volume": 679501.0}, {"date": "2023-05-23", "close": 127.93, "volume": 619632.0}, {"date": "2023-05-24", "close": 127.41, "volume": 474627.0}, {"date": "2023-05-25", "close": 127.33, "volume": 513592.0}, {"date": "2023-05-26", "close": 127.2, "volume": 355649.0}, {"date": "2023-05-30", "close": 126.39, "volume": 430534.0}, {"date": "2023-05-31", "close": 124.03, "volume": 893511.0}, {"date": "2023-06-01", "close": 124.83, "volume": 891308.0}, {"date": "2023-06-02", "close": 128.08, "volume": 919888.0}, {"date": "2023-06-05", "close": 127.15, "volume": 844010.0}, {"date": "2023-06-06", "close": 129.57, "volume": 507909.0}, {"date": "2023-06-07", "close": 132.85, "volume": 515785.0}, {"date": "2023-06-08", "close": 130.82, "volume": 646690.0}, {"date": "2023-06-09", "close": 130.8, "volume": 408143.0}, {"date": "2023-06-12", "close": 130.84, "volume": 517575.0}, {"date": "2023-06-13", "close": 131.96, "volume": 843862.0}, {"date": "2023-06-14", "close": 131.36, "volume": 610280.0}, {"date": "2023-06-15", "close": 132.66, "volume": 461717.0}, {"date": "2023-06-16", "close": 132.42, "volume": 1738211.0}, {"date": "2023-06-20", "close": 131.68, "volume": 688848.0}, {"date": "2023-06-21", "close": 131.66, "volume": 600383.0}, {"date": "2023-06-22", "close": 130.81, "volume": 542326.0}, {"date": "2023-06-23", "close": 128.82, "volume": 836962.0}, {"date": "2023-06-26", "close": 130.92, "volume": 442604.0}, {"date": "2023-06-27", "close": 131.66, "volume": 473607.0}, {"date": "2023-06-28", "close": 129.4, "volume": 875437.0}, {"date": "2023-06-29", "close": 131.86, "volume": 881234.0}, {"date": "2023-06-30", "close": 132.16, "volume": 648828.0}, {"date": "2023-07-03", "close": 132.61, "volume": 363462.0}, {"date": "2023-07-05", "close": 130.03, "volume": 784785.0}, {"date": "2023-07-06", "close": 130.15, "volume": 695435.0}, {"date": "2023-07-07", "close": 132.5, "volume": 701980.0}, {"date": "2023-07-10", "close": 131.93, "volume": 610569.0}, {"date": "2023-07-11", "close": 132.51, "volume": 621608.0}, {"date": "2023-07-12", "close": 133.44, "volume": 415129.0}, {"date": "2023-07-13", "close": 134.06, "volume": 497596.0}, {"date": "2023-07-14", "close": 134.21, "volume": 564519.0}, {"date": "2023-07-17", "close": 133.99, "volume": 508666.0}, {"date": "2023-07-18", "close": 135.41, "volume": 498043.0}, {"date": "2023-07-19", "close": 135.87, "volume": 590552.0}, {"date": "2023-07-20", "close": 135.98, "volume": 386512.0}, {"date": "2023-07-21", "close": 137.35, "volume": 677211.0}, {"date": "2023-07-24", "close": 138.67, "volume": 1005116.0}, {"date": "2023-07-25", "close": 152.65, "volume": 2218479.0}, {"date": "2023-07-26", "close": 150.55, "volume": 1378932.0}, {"date": "2023-07-27", "close": 152.43, "volume": 916971.0}, {"date": "2023-07-28", "close": 152.82, "volume": 561118.0}, {"date": "2023-07-31", "close": 153.35, "volume": 728332.0}, {"date": "2023-08-01", "close": 153.1, "volume": 653522.0}, {"date": "2023-08-02", "close": 154.64, "volume": 674393.0}, {"date": "2023-08-03", "close": 155.22, "volume": 1090184.0}, {"date": "2023-08-04", "close": 153.89, "volume": 874878.0}, {"date": "2023-08-07", "close": 153.05, "volume": 667327.0}, {"date": "2023-08-08", "close": 152.45, "volume": 582286.0}, {"date": "2023-08-09", "close": 152.19, "volume": 393659.0}, {"date": "2023-08-10", "close": 152.84, "volume": 679809.0}, {"date": "2023-08-11", "close": 152.02, "volume": 287987.0}, {"date": "2023-08-14", "close": 150.84, "volume": 348805.0}, {"date": "2023-08-15", "close": 147.71, "volume": 457610.0}, {"date": "2023-08-16", "close": 147.31, "volume": 408670.0}, {"date": "2023-08-17", "close": 146.7, "volume": 497279.0}, {"date": "2023-08-18", "close": 146.98, "volume": 405838.0}, {"date": "2023-08-21", "close": 145.24, "volume": 338764.0}, {"date": "2023-08-22", "close": 145.07, "volume": 328312.0}, {"date": "2023-08-23", "close": 145.4, "volume": 361465.0}, {"date": "2023-08-24", "close": 144.58, "volume": 268194.0}, {"date": "2023-08-25", "close": 146.04, "volume": 349852.0}, {"date": "2023-08-28", "close": 147.82, "volume": 260763.0}, {"date": "2023-08-29", "close": 149.06, "volume": 284884.0}, {"date": "2023-08-30", "close": 149.4, "volume": 271167.0}, {"date": "2023-08-31", "close": 149.1, "volume": 488014.0}, {"date": "2023-09-01", "close": 149.56, "volume": 396792.0}, {"date": "2023-09-05", "close": 145.52, "volume": 418670.0}, {"date": "2023-09-06", "close": 144.78, "volume": 628584.0}, {"date": "2023-09-07", "close": 144.75, "volume": 953342.0}, {"date": "2023-09-08", "close": 146.56, "volume": 375458.0}, {"date": "2023-09-11", "close": 146.26, "volume": 377015.0}, {"date": "2023-09-12", "close": 146.96, "volume": 387334.0}, {"date": "2023-09-13", "close": 147.56, "volume": 507508.0}, {"date": "2023-09-14", "close": 150.75, "volume": 508102.0}, {"date": "2023-09-15", "close": 149.75, "volume": 1049844.0}, {"date": "2023-09-18", "close": 151.75, "volume": 622184.0}, {"date": "2023-09-19", "close": 150.9, "volume": 394093.0}, {"date": "2023-09-20", "close": 150.12, "volume": 412850.0}, {"date": "2023-09-21", "close": 149.81, "volume": 442550.0}, {"date": "2023-09-22", "close": 149.06, "volume": 366183.0}, {"date": "2023-09-25", "close": 150.85, "volume": 406991.0}, {"date": "2023-09-26", "close": 149.12, "volume": 464309.0}, {"date": "2023-09-27", "close": 151.89, "volume": 600658.0}, {"date": "2023-09-28", "close": 153.78, "volume": 409045.0}, {"date": "2023-09-29", "close": 153.55, "volume": 485570.0}, {"date": "2023-10-02", "close": 153.28, "volume": 757699.0}, {"date": "2023-10-03", "close": 151.67, "volume": 839943.0}, {"date": "2023-10-04", "close": 153.33, "volume": 646672.0}, {"date": "2023-10-05", "close": 152.55, "volume": 479044.0}, {"date": "2023-10-06", "close": 151.54, "volume": 515584.0}, {"date": "2023-10-09", "close": 153.73, "volume": 390799.0}, {"date": "2023-10-10", "close": 154.63, "volume": 488708.0}, {"date": "2023-10-11", "close": 154.31, "volume": 317414.0}, {"date": "2023-10-12", "close": 151.6, "volume": 511732.0}, {"date": "2023-10-13", "close": 151.37, "volume": 383118.0}, {"date": "2023-10-16", "close": 152.44, "volume": 514733.0}, {"date": "2023-10-17", "close": 152.87, "volume": 485000.0}, {"date": "2023-10-18", "close": 153.05, "volume": 904868.0}, {"date": "2023-10-19", "close": 149.55, "volume": 447590.0}, {"date": "2023-10-20", "close": 144.48, "volume": 664331.0}, {"date": "2023-10-23", "close": 144.54, "volume": 1077339.0}, {"date": "2023-10-24", "close": 148.93, "volume": 1288607.0}, {"date": "2023-10-25", "close": 148.88, "volume": 904201.0}, {"date": "2023-10-26", "close": 150.64, "volume": 795467.0}, {"date": "2023-10-27", "close": 150.18, "volume": 540356.0}, {"date": "2023-10-30", "close": 151.7, "volume": 456735.0}, {"date": "2023-10-31", "close": 153.05, "volume": 601083.0}, {"date": "2023-11-01", "close": 153.6, "volume": 574968.0}, {"date": "2023-11-02", "close": 155.42, "volume": 628077.0}, {"date": "2023-11-03", "close": 158.27, "volume": 449762.0}, {"date": "2023-11-06", "close": 157.27, "volume": 774496.0}, {"date": "2023-11-07", "close": 156.64, "volume": 656675.0}, {"date": "2023-11-08", "close": 156.13, "volume": 454995.0}, {"date": "2023-11-09", "close": 155.69, "volume": 508211.0}, {"date": "2023-11-10", "close": 155.63, "volume": 496874.0}, {"date": "2023-11-13", "close": 153.47, "volume": 566530.0}, {"date": "2023-11-14", "close": 157.88, "volume": 678933.0}, {"date": "2023-11-15", "close": 158.4, "volume": 468005.0}, {"date": "2023-11-16", "close": 155.49, "volume": 506404.0}, {"date": "2023-11-17", "close": 155.31, "volume": 417974.0}, {"date": "2023-11-20", "close": 153.08, "volume": 1010270.0}, {"date": "2023-11-21", "close": 153.5, "volume": 518279.0}, {"date": "2023-11-22", "close": 154.21, "volume": 340004.0}, {"date": "2023-11-24", "close": 155.13, "volume": 166552.0}, {"date": "2023-11-27", "close": 158.7, "volume": 1560880.0}, {"date": "2023-11-28", "close": 158.14, "volume": 743928.0}, {"date": "2023-11-29", "close": 161.85, "volume": 883450.0}, {"date": "2023-11-30", "close": 168.01, "volume": 1853129.0}, {"date": "2023-12-01", "close": 169.71, "volume": 1028580.0}, {"date": "2023-12-04", "close": 168.35, "volume": 758889.0}, {"date": "2023-12-05", "close": 165.29, "volume": 864520.0}, {"date": "2023-12-06", "close": 164.21, "volume": 714188.0}, {"date": "2023-12-07", "close": 164.32, "volume": 804185.0}, {"date": "2023-12-08", "close": 163.88, "volume": 507138.0}, {"date": "2023-12-11", "close": 165.2, "volume": 617030.0}, {"date": "2023-12-12", "close": 161.74, "volume": 471955.0}, {"date": "2023-12-13", "close": 165.77, "volume": 922983.0}, {"date": "2023-12-14", "close": 167.35, "volume": 652360.0}, {"date": "2023-12-15", "close": 164.76, "volume": 1214965.0}, {"date": "2023-12-18", "close": 164.21, "volume": 561953.0}, {"date": "2023-12-19", "close": 164.43, "volume": 399156.0}, {"date": "2023-12-20", "close": 162.54, "volume": 471424.0}, {"date": "2023-12-21", "close": 163.24, "volume": 380620.0}, {"date": "2023-12-22", "close": 163.68, "volume": 365956.0}, {"date": "2023-12-26", "close": 163.99, "volume": 373098.0}, {"date": "2023-12-27", "close": 165.01, "volume": 442799.0}, {"date": "2023-12-28", "close": 163.33, "volume": 511728.0}, {"date": "2023-12-29", "close": 162.91, "volume": 564068.0}, {"date": "2024-01-02", "close": 163.89, "volume": 820911.0}, {"date": "2024-01-03", "close": 163.65, "volume": 821763.0}, {"date": "2024-01-04", "close": 165.67, "volume": 786668.0}, {"date": "2024-01-05", "close": 167.75, "volume": 1011054.0}, {"date": "2024-01-08", "close": 168.63, "volume": 764737.0}, {"date": "2024-01-09", "close": 167.14, "volume": 518201.0}, {"date": "2024-01-10", "close": 165.95, "volume": 534870.0}, {"date": "2024-01-11", "close": 166.46, "volume": 624660.0}, {"date": "2024-01-12", "close": 166.16, "volume": 382191.0}, {"date": "2024-01-16", "close": 165.09, "volume": 598761.0}, {"date": "2024-01-17", "close": 164.27, "volume": 448529.0}, {"date": "2024-01-18", "close": 164.3, "volume": 711365.0}, {"date": "2024-01-19", "close": 164.38, "volume": 509015.0}, {"date": "2024-01-22", "close": 165.24, "volume": 539846.0}, {"date": "2024-01-23", "close": 166.49, "volume": 669148.0}, {"date": "2024-01-24", "close": 165.01, "volume": 859604.0}, {"date": "2024-01-25", "close": 171.68, "volume": 1508523.0}, {"date": "2024-01-26", "close": 171.96, "volume": 700909.0}, {"date": "2024-01-29", "close": 169.7, "volume": 790499.0}, {"date": "2024-01-30", "close": 169.07, "volume": 619199.0}, {"date": "2024-01-31", "close": 165.88, "volume": 1862874.0}, {"date": "2024-02-01", "close": 163.14, "volume": 1055092.0}, {"date": "2024-02-02", "close": 161.37, "volume": 805509.0}, {"date": "2024-02-05", "close": 162.58, "volume": 801118.0}, {"date": "2024-02-06", "close": 163.03, "volume": 689531.0}, {"date": "2024-02-07", "close": 165.31, "volume": 589368.0}, {"date": "2024-02-08", "close": 166.87, "volume": 532068.0}, {"date": "2024-02-09", "close": 168.33, "volume": 474501.0}, {"date": "2024-02-12", "close": 168.21, "volume": 286971.0}, {"date": "2024-02-13", "close": 164.83, "volume": 517397.0}, {"date": "2024-02-14", "close": 165.4, "volume": 493870.0}, {"date": "2024-02-15", "close": 166.9, "volume": 438192.0}, {"date": "2024-02-16", "close": 167.98, "volume": 623833.0}, {"date": "2024-02-20", "close": 169.61, "volume": 733638.0}, {"date": "2024-02-21", "close": 171.54, "volume": 688417.0}, {"date": "2024-02-22", "close": 173.2, "volume": 801947.0}, {"date": "2024-02-23", "close": 175.41, "volume": 644816.0}, {"date": "2024-02-26", "close": 174.08, "volume": 445803.0}, {"date": "2024-02-27", "close": 174.78, "volume": 346652.0}, {"date": "2024-02-28", "close": 176.36, "volume": 411207.0}, {"date": "2024-02-29", "close": 181.19, "volume": 1822192.0}, {"date": "2024-03-01", "close": 180.19, "volume": 498930.0}, {"date": "2024-03-04", "close": 185.43, "volume": 973912.0}, {"date": "2024-03-05", "close": 184.48, "volume": 597843.0}, {"date": "2024-03-06", "close": 183.34, "volume": 857019.0}, {"date": "2024-03-07", "close": 184.83, "volume": 776524.0}, {"date": "2024-03-08", "close": 186.08, "volume": 461204.0}, {"date": "2024-03-11", "close": 187.68, "volume": 544117.0}, {"date": "2024-03-12", "close": 186.72, "volume": 390025.0}, {"date": "2024-03-13", "close": 184.42, "volume": 621098.0}, {"date": "2024-03-14", "close": 183.01, "volume": 505069.0}, {"date": "2024-03-15", "close": 182.91, "volume": 2085040.0}, {"date": "2024-03-18", "close": 180.98, "volume": 526319.0}, {"date": "2024-03-19", "close": 183.24, "volume": 924493.0}, {"date": "2024-03-20", "close": 184.22, "volume": 545269.0}, {"date": "2024-03-21", "close": 185.01, "volume": 682340.0}, {"date": "2024-03-22", "close": 184.72, "volume": 578432.0}, {"date": "2024-03-25", "close": 187.31, "volume": 510756.0}, {"date": "2024-03-26", "close": 186.87, "volume": 597937.0}, {"date": "2024-03-27", "close": 188.94, "volume": 484136.0}, {"date": "2024-03-28", "close": 189.78, "volume": 504281.0}, {"date": "2024-04-01", "close": 188.75, "volume": 389894.0}, {"date": "2024-04-02", "close": 187.5, "volume": 377774.0}, {"date": "2024-04-03", "close": 188.68, "volume": 411684.0}, {"date": "2024-04-04", "close": 187.66, "volume": 391495.0}, {"date": "2024-04-05", "close": 187.67, "volume": 388436.0}, {"date": "2024-04-08", "close": 190.71, "volume": 680395.0}, {"date": "2024-04-09", "close": 189.86, "volume": 453252.0}, {"date": "2024-04-10", "close": 187.82, "volume": 429635.0}, {"date": "2024-04-11", "close": 186.28, "volume": 432929.0}, {"date": "2024-04-12", "close": 182.2, "volume": 516105.0}, {"date": "2024-04-15", "close": 180.36, "volume": 605618.0}, {"date": "2024-04-16", "close": 179.58, "volume": 663270.0}, {"date": "2024-04-17", "close": 178.51, "volume": 641077.0}, {"date": "2024-04-18", "close": 178.25, "volume": 532898.0}, {"date": "2024-04-19", "close": 179.89, "volume": 2529184.0}, {"date": "2024-04-22", "close": 179.29, "volume": 689153.0}, {"date": "2024-04-23", "close": 170.88, "volume": 1436846.0}, {"date": "2024-04-24", "close": 173.92, "volume": 871049.0}, {"date": "2024-04-25", "close": 171.25, "volume": 541830.0}, {"date": "2024-04-26", "close": 172.85, "volume": 497295.0}, {"date": "2024-04-29", "close": 177.05, "volume": 910913.0}, {"date": "2024-04-30", "close": 172.98, "volume": 539638.0}, {"date": "2024-05-01", "close": 174.2, "volume": 570611.0}, {"date": "2024-05-02", "close": 175.34, "volume": 481373.0}, {"date": "2024-05-03", "close": 176.27, "volume": 475246.0}, {"date": "2024-05-06", "close": 176.15, "volume": 670034.0}, {"date": "2024-05-07", "close": 179.15, "volume": 570694.0}, {"date": "2024-05-08", "close": 178.54, "volume": 417346.0}, {"date": "2024-05-09", "close": 180.38, "volume": 312985.0}, {"date": "2024-05-10", "close": 179.4, "volume": 347573.0}, {"date": "2024-05-13", "close": 181.43, "volume": 308656.0}, {"date": "2024-05-14", "close": 181.64, "volume": 653923.0}, {"date": "2024-05-15", "close": 182.03, "volume": 662125.0}, {"date": "2024-05-16", "close": 182.4, "volume": 395732.0}, {"date": "2024-05-17", "close": 183.13, "volume": 493750.0}, {"date": "2024-05-20", "close": 181.56, "volume": 472429.0}, {"date": "2024-05-21", "close": 181.85, "volume": 560932.0}, {"date": "2024-05-22", "close": 181.3, "volume": 375467.0}, {"date": "2024-05-23", "close": 180.24, "volume": 671917.0}, {"date": "2024-05-24", "close": 183.77, "volume": 394339.0}, {"date": "2024-05-28", "close": 180.92, "volume": 417226.0}, {"date": "2024-05-29", "close": 179.16, "volume": 432993.0}, {"date": "2024-05-30", "close": 181.48, "volume": 424730.0}, {"date": "2024-05-31", "close": 183.49, "volume": 912362.0}, {"date": "2024-06-03", "close": 182.87, "volume": 396515.0}, {"date": "2024-06-04", "close": 182.03, "volume": 409082.0}, {"date": "2024-06-05", "close": 182.72, "volume": 412441.0}, {"date": "2024-06-06", "close": 183.09, "volume": 448236.0}, {"date": "2024-06-07", "close": 183.58, "volume": 488244.0}, {"date": "2024-06-10", "close": 184.41, "volume": 502419.0}, {"date": "2024-06-11", "close": 184.09, "volume": 369229.0}, {"date": "2024-06-12", "close": 184.81, "volume": 316201.0}, {"date": "2024-06-13", "close": 185.12, "volume": 353211.0}, {"date": "2024-06-14", "close": 182.68, "volume": 269613.0}, {"date": "2024-06-17", "close": 185.04, "volume": 398458.0}, {"date": "2024-06-18", "close": 185.88, "volume": 501322.0}, {"date": "2024-06-20", "close": 185.45, "volume": 584457.0}, {"date": "2024-06-21", "close": 183.33, "volume": 872216.0}, {"date": "2024-06-24", "close": 189.76, "volume": 661587.0}, {"date": "2024-06-25", "close": 187.41, "volume": 511745.0}, {"date": "2024-06-26", "close": 186.61, "volume": 498382.0}, {"date": "2024-06-27", "close": 183.19, "volume": 756210.0}, {"date": "2024-06-28", "close": 182.56, "volume": 1044887.0}, {"date": "2024-07-01", "close": 180.06, "volume": 512868.0}, {"date": "2024-07-02", "close": 177.51, "volume": 905406.0}, {"date": "2024-07-03", "close": 179.58, "volume": 360936.0}, {"date": "2024-07-05", "close": 177.57, "volume": 603226.0}, {"date": "2024-07-08", "close": 179.55, "volume": 416162.0}, {"date": "2024-07-09", "close": 176.32, "volume": 510133.0}, {"date": "2024-07-10", "close": 179.67, "volume": 432190.0}, {"date": "2024-07-11", "close": 182.77, "volume": 418992.0}, {"date": "2024-07-12", "close": 185.44, "volume": 470302.0}, {"date": "2024-07-15", "close": 185.76, "volume": 356080.0}, {"date": "2024-07-16", "close": 190.98, "volume": 411939.0}, {"date": "2024-07-17", "close": 191.56, "volume": 748230.0}, {"date": "2024-07-18", "close": 192.56, "volume": 774729.0}, {"date": "2024-07-19", "close": 191.21, "volume": 802281.0}, {"date": "2024-07-22", "close": 193.44, "volume": 600352.0}, {"date": "2024-07-23", "close": 192.82, "volume": 872598.0}, {"date": "2024-07-24", "close": 193.28, "volume": 941518.0}, {"date": "2024-07-25", "close": 194.24, "volume": 661480.0}, {"date": "2024-07-26", "close": 199.0, "volume": 745432.0}, {"date": "2024-07-29", "close": 198.4, "volume": 390948.0}, {"date": "2024-07-30", "close": 197.74, "volume": 499466.0}, {"date": "2024-07-31", "close": 199.87, "volume": 595690.0}, {"date": "2024-08-01", "close": 198.0, "volume": 651135.0}, {"date": "2024-08-02", "close": 196.69, "volume": 509410.0}, {"date": "2024-08-05", "close": 191.68, "volume": 572193.0}, {"date": "2024-08-06", "close": 196.67, "volume": 785081.0}, {"date": "2024-08-07", "close": 193.42, "volume": 561425.0}, {"date": "2024-08-08", "close": 196.77, "volume": 398125.0}, {"date": "2024-08-09", "close": 194.07, "volume": 451514.0}, {"date": "2024-08-12", "close": 193.33, "volume": 409788.0}, {"date": "2024-08-13", "close": 194.38, "volume": 413652.0}, {"date": "2024-08-14", "close": 194.34, "volume": 613038.0}, {"date": "2024-08-15", "close": 195.77, "volume": 643033.0}, {"date": "2024-08-16", "close": 196.6, "volume": 1392788.0}, {"date": "2024-08-19", "close": 197.01, "volume": 414598.0}, {"date": "2024-08-20", "close": 196.74, "volume": 515029.0}, {"date": "2024-08-21", "close": 201.09, "volume": 438095.0}, {"date": "2024-08-22", "close": 201.79, "volume": 280697.0}, {"date": "2024-08-23", "close": 203.81, "volume": 318937.0}, {"date": "2024-08-26", "close": 204.4, "volume": 357639.0}, {"date": "2024-08-27", "close": 204.91, "volume": 453678.0}, {"date": "2024-08-28", "close": 205.08, "volume": 396784.0}, {"date": "2024-08-29", "close": 206.65, "volume": 354501.0}, {"date": "2024-08-30", "close": 209.54, "volume": 848805.0}, {"date": "2024-09-03", "close": 206.08, "volume": 631604.0}, {"date": "2024-09-04", "close": 204.56, "volume": 430951.0}, {"date": "2024-09-05", "close": 203.98, "volume": 595581.0}, {"date": "2024-09-06", "close": 201.81, "volume": 463993.0}, {"date": "2024-09-09", "close": 204.53, "volume": 623106.0}, {"date": "2024-09-10", "close": 205.04, "volume": 422293.0}, {"date": "2024-09-11", "close": 204.73, "volume": 589407.0}, {"date": "2024-09-12", "close": 208.42, "volume": 561258.0}, {"date": "2024-09-13", "close": 210.27, "volume": 408789.0}, {"date": "2024-09-16", "close": 214.59, "volume": 752128.0}, {"date": "2024-09-17", "close": 213.2, "volume": 397608.0}, {"date": "2024-09-18", "close": 212.4, "volume": 534972.0}, {"date": "2024-09-19", "close": 215.66, "volume": 431441.0}, {"date": "2024-09-20", "close": 212.9, "volume": 1002033.0}, {"date": "2024-09-23", "close": 214.5, "volume": 446700.0}, {"date": "2024-09-24", "close": 215.12, "volume": 409824.0}, {"date": "2024-09-25", "close": 214.33, "volume": 504092.0}, {"date": "2024-09-26", "close": 214.82, "volume": 767203.0}, {"date": "2024-09-27", "close": 215.7, "volume": 355726.0}, {"date": "2024-09-30", "close": 215.4, "volume": 443956.0}, {"date": "2024-10-01", "close": 215.29, "volume": 339357.0}, {"date": "2024-10-02", "close": 212.81, "volume": 385650.0}, {"date": "2024-10-03", "close": 211.98, "volume": 311139.0}, {"date": "2024-10-04", "close": 213.37, "volume": 245151.0}, {"date": "2024-10-07", "close": 213.35, "volume": 377202.0}, {"date": "2024-10-08", "close": 215.33, "volume": 437128.0}, {"date": "2024-10-09", "close": 216.26, "volume": 491389.0}, {"date": "2024-10-10", "close": 216.26, "volume": 297673.0}, {"date": "2024-10-11", "close": 217.95, "volume": 368054.0}, {"date": "2024-10-14", "close": 219.98, "volume": 483341.0}, {"date": "2024-10-15", "close": 220.8, "volume": 563433.0}, {"date": "2024-10-16", "close": 221.73, "volume": 616565.0}, {"date": "2024-10-17", "close": 220.4, "volume": 628936.0}, {"date": "2024-10-18", "close": 220.12, "volume": 713074.0}, {"date": "2024-10-21", "close": 219.1, "volume": 429456.0}, {"date": "2024-10-22", "close": 216.66, "volume": 702642.0}, {"date": "2024-10-23", "close": 228.65, "volume": 1098698.0}, {"date": "2024-10-24", "close": 227.51, "volume": 746651.0}, {"date": "2024-10-25", "close": 225.86, "volume": 452016.0}, {"date": "2024-10-28", "close": 227.45, "volume": 687285.0}, {"date": "2024-10-29", "close": 226.06, "volume": 657489.0}, {"date": "2024-10-30", "close": 228.8, "volume": 512300.0}, {"date": "2024-10-31", "close": 228.94, "volume": 654345.0}, {"date": "2024-11-01", "close": 229.99, "volume": 826461.0}, {"date": "2024-11-04", "close": 230.17, "volume": 652931.0}, {"date": "2024-11-05", "close": 232.61, "volume": 465538.0}, {"date": "2024-11-06", "close": 241.59, "volume": 763979.0}, {"date": "2024-11-07", "close": 239.48, "volume": 571611.0}, {"date": "2024-11-08", "close": 240.59, "volume": 644382.0}, {"date": "2024-11-11", "close": 241.49, "volume": 699062.0}, {"date": "2024-11-12", "close": 239.81, "volume": 630903.0}, {"date": "2024-11-13", "close": 238.34, "volume": 525044.0}, {"date": "2024-11-14", "close": 235.6, "volume": 527294.0}, {"date": "2024-11-15", "close": 235.81, "volume": 583602.0}, {"date": "2024-11-18", "close": 238.11, "volume": 711742.0}, {"date": "2024-11-19", "close": 238.31, "volume": 333244.0}, {"date": "2024-11-20", "close": 244.1, "volume": 1030829.0}, {"date": "2024-11-21", "close": 245.3, "volume": 677884.0}, {"date": "2024-11-22", "close": 246.39, "volume": 583846.0}, {"date": "2024-11-25", "close": 247.28, "volume": 880594.0}, {"date": "2024-11-26", "close": 248.03, "volume": 546860.0}, {"date": "2024-11-27", "close": 247.03, "volume": 350174.0}, {"date": "2024-11-29", "close": 248.85, "volume": 332444.0}, {"date": "2024-12-02", "close": 244.8, "volume": 653737.0}, {"date": "2024-12-03", "close": 244.05, "volume": 495982.0}, {"date": "2024-12-04", "close": 243.99, "volume": 462939.0}, {"date": "2024-12-05", "close": 244.34, "volume": 723365.0}, {"date": "2024-12-06", "close": 242.86, "volume": 894525.0}, {"date": "2024-12-09", "close": 239.63, "volume": 661937.0}, {"date": "2024-12-10", "close": 238.23, "volume": 492095.0}, {"date": "2024-12-11", "close": 238.64, "volume": 729220.0}, {"date": "2024-12-12", "close": 239.09, "volume": 433639.0}, {"date": "2024-12-13", "close": 238.1, "volume": 851555.0}, {"date": "2024-12-16", "close": 237.09, "volume": 768181.0}, {"date": "2024-12-17", "close": 232.55, "volume": 568628.0}, {"date": "2024-12-18", "close": 229.22, "volume": 1002765.0}, {"date": "2024-12-19", "close": 227.46, "volume": 905962.0}, {"date": "2024-12-20", "close": 227.98, "volume": 1955945.0}, {"date": "2024-12-23", "close": 227.08, "volume": 630699.0}, {"date": "2024-12-24", "close": 228.82, "volume": 513134.0}, {"date": "2024-12-26", "close": 229.45, "volume": 661432.0}, {"date": "2024-12-27", "close": 227.09, "volume": 894062.0}, {"date": "2024-12-30", "close": 224.96, "volume": 761296.0}, {"date": "2024-12-31", "close": 225.13, "volume": 939851.0}, {"date": "2025-01-02", "close": 225.24, "volume": 846116.0}, {"date": "2025-01-03", "close": 225.88, "volume": 550155.0}, {"date": "2025-01-06", "close": 227.08, "volume": 794991.0}, {"date": "2025-01-07", "close": 225.98, "volume": 1048732.0}, {"date": "2025-01-08", "close": 228.54, "volume": 1180493.0}, {"date": "2025-01-10", "close": 228.05, "volume": 1102901.0}, {"date": "2025-01-13", "close": 230.32, "volume": 867778.0}, {"date": "2025-01-14", "close": 232.65, "volume": 756517.0}, {"date": "2025-01-15", "close": 235.2, "volume": 656681.0}, {"date": "2025-01-16", "close": 235.32, "volume": 895323.0}, {"date": "2025-01-17", "close": 237.87, "volume": 1768138.0}, {"date": "2025-01-21", "close": 242.13, "volume": 657321.0}, {"date": "2025-01-22", "close": 239.8, "volume": 574063.0}, {"date": "2025-01-23", "close": 239.24, "volume": 826582.0}, {"date": "2025-01-24", "close": 240.27, "volume": 546175.0}, {"date": "2025-01-27", "close": 239.72, "volume": 594768.0}, {"date": "2025-01-28", "close": 238.41, "volume": 944823.0}, {"date": "2025-01-29", "close": 215.12, "volume": 2497230.0}, {"date": "2025-01-30", "close": 214.24, "volume": 1091955.0}, {"date": "2025-01-31", "close": 212.66, "volume": 1241297.0}, {"date": "2025-02-03", "close": 211.28, "volume": 1075379.0}, {"date": "2025-02-04", "close": 210.64, "volume": 963943.0}, {"date": "2025-02-05", "close": 210.35, "volume": 959375.0}, {"date": "2025-02-06", "close": 212.32, "volume": 954046.0}, {"date": "2025-02-07", "close": 210.22, "volume": 663725.0}, {"date": "2025-02-10", "close": 209.42, "volume": 726762.0}, {"date": "2025-02-11", "close": 208.25, "volume": 714692.0}, {"date": "2025-02-12", "close": 204.69, "volume": 952880.0}, {"date": "2025-02-13", "close": 212.15, "volume": 1526731.0}, {"date": "2025-02-14", "close": 212.5, "volume": 806333.0}, {"date": "2025-02-18", "close": 212.14, "volume": 842635.0}, {"date": "2025-02-19", "close": 212.31, "volume": 497100.0}, {"date": "2025-02-20", "close": 209.68, "volume": 636260.0}, {"date": "2025-02-21", "close": 207.92, "volume": 1411498.0}, {"date": "2025-02-24", "close": 209.74, "volume": 660931.0}, {"date": "2025-02-25", "close": 212.64, "volume": 766348.0}, {"date": "2025-02-26", "close": 212.75, "volume": 730403.0}, {"date": "2025-02-27", "close": 210.75, "volume": 566249.0}, {"date": "2025-02-28", "close": 213.09, "volume": 747425.0}, {"date": "2025-03-03", "close": 209.41, "volume": 778543.0}, {"date": "2025-03-04", "close": 202.27, "volume": 1350006.0}, {"date": "2025-03-05", "close": 205.37, "volume": 1086262.0}, {"date": "2025-03-06", "close": 203.8, "volume": 917720.0}, {"date": "2025-03-07", "close": 206.65, "volume": 805510.0}, {"date": "2025-03-10", "close": 199.24, "volume": 2260030.0}, {"date": "2025-03-11", "close": 197.45, "volume": 879080.0}, {"date": "2025-03-12", "close": 197.3, "volume": 686851.0}, {"date": "2025-03-13", "close": 192.03, "volume": 815635.0}, {"date": "2025-03-14", "close": 196.8, "volume": 1416613.0}, {"date": "2025-03-17", "close": 198.51, "volume": 796270.0}, {"date": "2025-03-18", "close": 197.61, "volume": 563322.0}, {"date": "2025-03-19", "close": 198.49, "volume": 817818.0}, {"date": "2025-03-20", "close": 197.18, "volume": 929517.0}, {"date": "2025-03-21", "close": 194.41, "volume": 2535164.0}, {"date": "2025-03-24", "close": 200.81, "volume": 1002869.0}, {"date": "2025-03-25", "close": 198.76, "volume": 999426.0}, {"date": "2025-03-26", "close": 199.5, "volume": 821218.0}, {"date": "2025-03-27", "close": 198.27, "volume": 505913.0}, {"date": "2025-03-28", "close": 195.5, "volume": 493203.0}, {"date": "2025-03-31", "close": 198.02, "volume": 776902.0}, {"date": "2025-04-01", "close": 199.93, "volume": 669857.0}, {"date": "2025-04-02", "close": 201.36, "volume": 680085.0}, {"date": "2025-04-03", "close": 189.16, "volume": 1537469.0}, {"date": "2025-04-04", "close": 183.42, "volume": 1554714.0}, {"date": "2025-04-07", "close": 181.04, "volume": 1432542.0}, {"date": "2025-04-08", "close": 175.97, "volume": 1391973.0}, {"date": "2025-04-09", "close": 189.44, "volume": 1301018.0}, {"date": "2025-04-10", "close": 185.45, "volume": 1100184.0}, {"date": "2025-04-11", "close": 188.94, "volume": 830657.0}, {"date": "2025-04-14", "close": 190.65, "volume": 649857.0}, {"date": "2025-04-15", "close": 188.71, "volume": 447513.0}, {"date": "2025-04-16", "close": 186.74, "volume": 856406.0}, {"date": "2025-04-17", "close": 187.19, "volume": 506944.0}, {"date": "2025-04-21", "close": 182.07, "volume": 868141.0}, {"date": "2025-04-22", "close": 186.42, "volume": 1387214.0}, {"date": "2025-04-23", "close": 184.69, "volume": 1694231.0}, {"date": "2025-04-24", "close": 188.71, "volume": 1088155.0}, {"date": "2025-04-25", "close": 184.82, "volume": 679946.0}, {"date": "2025-04-28", "close": 186.39, "volume": 845002.0}, {"date": "2025-04-29", "close": 185.98, "volume": 740412.0}, {"date": "2025-04-30", "close": 185.61, "volume": 715109.0}, {"date": "2025-05-01", "close": 183.37, "volume": 719156.0}, {"date": "2025-05-02", "close": 187.42, "volume": 551714.0}, {"date": "2025-05-05", "close": 181.22, "volume": 1046381.0}, {"date": "2025-05-06", "close": 180.12, "volume": 792800.0}, {"date": "2025-05-07", "close": 180.0, "volume": 551914.0}, {"date": "2025-05-08", "close": 183.42, "volume": 884323.0}, {"date": "2025-05-09", "close": 181.42, "volume": 617068.0}, {"date": "2025-05-12", "close": 190.39, "volume": 1128019.0}, {"date": "2025-05-13", "close": 188.79, "volume": 722088.0}, {"date": "2025-05-14", "close": 191.91, "volume": 1397250.0}, {"date": "2025-05-15", "close": 190.75, "volume": 891346.0}, {"date": "2025-05-16", "close": 194.22, "volume": 829408.0}, {"date": "2025-05-19", "close": 194.44, "volume": 681229.0}, {"date": "2025-05-20", "close": 193.57, "volume": 512970.0}, {"date": "2025-05-21", "close": 190.79, "volume": 559865.0}, {"date": "2025-05-22", "close": 192.53, "volume": 783703.0}, {"date": "2025-05-23", "close": 190.7, "volume": 594739.0}, {"date": "2025-05-27", "close": 193.82, "volume": 543904.0}, {"date": "2025-05-28", "close": 192.22, "volume": 743178.0}, {"date": "2025-05-29", "close": 193.0, "volume": 810184.0}, {"date": "2025-05-30", "close": 193.17, "volume": 1062503.0}, {"date": "2025-06-02", "close": 192.26, "volume": 629275.0}, {"date": "2025-06-03", "close": 194.08, "volume": 1219055.0}, {"date": "2025-06-04", "close": 193.34, "volume": 1002705.0}, {"date": "2025-06-05", "close": 194.7, "volume": 899323.0}, {"date": "2025-06-06", "close": 196.4, "volume": 703863.0}, {"date": "2025-06-09", "close": 196.59, "volume": 811390.0}, {"date": "2025-06-10", "close": 197.24, "volume": 678587.0}, {"date": "2025-06-11", "close": 193.21, "volume": 815174.0}, {"date": "2025-06-12", "close": 193.31, "volume": 462199.0}, {"date": "2025-06-13", "close": 188.56, "volume": 524269.0}, {"date": "2025-06-16", "close": 189.46, "volume": 525889.0}, {"date": "2025-06-17", "close": 186.35, "volume": 794511.0}, {"date": "2025-06-18", "close": 186.23, "volume": 590050.0}, {"date": "2025-06-20", "close": 186.86, "volume": 1141935.0}, {"date": "2025-06-23", "close": 188.7, "volume": 773576.0}, {"date": "2025-06-24", "close": 189.41, "volume": 634930.0}, {"date": "2025-06-25", "close": 186.84, "volume": 423511.0}, {"date": "2025-06-26", "close": 187.65, "volume": 560620.0}, {"date": "2025-06-27", "close": 189.41, "volume": 673552.0}, {"date": "2025-06-30", "close": 188.45, "volume": 734217.0}, {"date": "2025-07-01", "close": 202.75, "volume": 1512158.0}, {"date": "2025-07-02", "close": 201.94, "volume": 1033063.0}, {"date": "2025-07-03", "close": 202.29, "volume": 393100.0}, {"date": "2025-07-07", "close": 201.27, "volume": 621215.0}, {"date": "2025-07-08", "close": 202.77, "volume": 731053.0}, {"date": "2025-07-09", "close": 204.08, "volume": 738316.0}, {"date": "2025-07-10", "close": 207.24, "volume": 655325.0}, {"date": "2025-07-11", "close": 205.9, "volume": 432717.0}, {"date": "2025-07-14", "close": 203.39, "volume": 459409.0}, {"date": "2025-07-15", "close": 199.68, "volume": 517464.0}, {"date": "2025-07-16", "close": 202.57, "volume": 621496.0}, {"date": "2025-07-17", "close": 202.24, "volume": 468417.0}, {"date": "2025-07-18", "close": 199.81, "volume": 913585.0}, {"date": "2025-07-21", "close": 201.39, "volume": 843294.0}, {"date": "2025-07-22", "close": 205.29, "volume": 813823.0}, {"date": "2025-07-23", "close": 206.32, "volume": 900376.0}, {"date": "2025-07-24", "close": 205.93, "volume": 893820.0}, {"date": "2025-07-25", "close": 206.53, "volume": 629946.0}, {"date": "2025-07-28", "close": 204.18, "volume": 516656.0}, {"date": "2025-07-29", "close": 203.06, "volume": 651980.0}, {"date": "2025-07-30", "close": 198.43, "volume": 945157.0}, {"date": "2025-07-31", "close": 193.75, "volume": 1144485.0}, {"date": "2025-08-01", "close": 191.41, "volume": 615941.0}, {"date": "2025-08-04", "close": 193.08, "volume": 576256.0}, {"date": "2025-08-05", "close": 193.51, "volume": 505569.0}, {"date": "2025-08-06", "close": 192.22, "volume": 624543.0}, {"date": "2025-08-07", "close": 194.86, "volume": 455492.0}, {"date": "2025-08-08", "close": 196.43, "volume": 440978.0}, {"date": "2025-08-11", "close": 196.62, "volume": 482216.0}, {"date": "2025-08-12", "close": 198.96, "volume": 520625.0}, {"date": "2025-08-13", "close": 200.79, "volume": 483907.0}, {"date": "2025-08-14", "close": 196.52, "volume": 410587.0}, {"date": "2025-08-15", "close": 193.42, "volume": 797525.0}, {"date": "2025-08-18", "close": 194.11, "volume": 670938.0}, {"date": "2025-08-19", "close": 198.25, "volume": 560220.0}, {"date": "2025-08-20", "close": 198.12, "volume": 563956.0}, {"date": "2025-08-21", "close": 210.35, "volume": 2555321.0}, {"date": "2025-08-22", "close": 212.74, "volume": 1435450.0}, {"date": "2025-08-25", "close": 212.23, "volume": 594962.0}, {"date": "2025-08-26", "close": 211.62, "volume": 1234305.0}, {"date": "2025-08-27", "close": 210.69, "volume": 624275.0}, {"date": "2025-08-28", "close": 216.65, "volume": 1184624.0}, {"date": "2025-08-29", "close": 217.96, "volume": 937970.0}, {"date": "2025-09-02", "close": 216.45, "volume": 687279.0}, {"date": "2025-09-03", "close": 212.93, "volume": 622980.0}, {"date": "2025-09-04", "close": 216.72, "volume": 725387.0}, {"date": "2025-09-05", "close": 220.25, "volume": 873545.0}, {"date": "2025-09-08", "close": 215.93, "volume": 1008567.0}, {"date": "2025-09-09", "close": 214.07, "volume": 747982.0}, {"date": "2025-09-10", "close": 213.05, "volume": 616608.0}, {"date": "2025-09-11", "close": 217.03, "volume": 620055.0}, {"date": "2025-09-12", "close": 215.15, "volume": 471235.0}, {"date": "2025-09-15", "close": 211.81, "volume": 786382.0}, {"date": "2025-09-16", "close": 211.47, "volume": 636154.0}, {"date": "2025-09-17", "close": 212.08, "volume": 577305.0}, {"date": "2025-09-18", "close": 213.96, "volume": 570953.0}, {"date": "2025-09-19", "close": 211.28, "volume": 1157983.0}, {"date": "2025-09-22", "close": 212.71, "volume": 464101.0}, {"date": "2025-09-23", "close": 213.71, "volume": 422702.0}, {"date": "2025-09-24", "close": 215.32, "volume": 509971.0}, {"date": "2025-09-25", "close": 213.14, "volume": 599964.0}, {"date": "2025-09-26", "close": 215.95, "volume": 576774.0}, {"date": "2025-09-29", "close": 216.27, "volume": 506670.0}, {"date": "2025-09-30", "close": 217.93, "volume": 591793.0}, {"date": "2025-10-01", "close": 214.85, "volume": 663864.0}, {"date": "2025-10-02", "close": 215.64, "volume": 569175.0}, {"date": "2025-10-03", "close": 214.54, "volume": 332141.0}, {"date": "2025-10-06", "close": 212.93, "volume": 590306.0}, {"date": "2025-10-07", "close": 210.55, "volume": 413864.0}, {"date": "2025-10-08", "close": 213.28, "volume": 596249.0}, {"date": "2025-10-09", "close": 211.39, "volume": 624508.0}, {"date": "2025-10-10", "close": 206.75, "volume": 645274.0}, {"date": "2025-10-13", "close": 207.75, "volume": 486277.0}, {"date": "2025-10-14", "close": 210.76, "volume": 685390.0}, {"date": "2025-10-15", "close": 209.65, "volume": 659695.0}, {"date": "2025-10-16", "close": 205.34, "volume": 583682.0}, {"date": "2025-10-17", "close": 203.33, "volume": 772277.0}, {"date": "2025-10-20", "close": 205.88, "volume": 820785.0}, {"date": "2025-10-21", "close": 208.13, "volume": 692817.0}, {"date": "2025-10-22", "close": 208.74, "volume": 1446295.0}, {"date": "2025-10-23", "close": 213.26, "volume": 1904342.0}, {"date": "2025-10-24", "close": 204.83, "volume": 1351356.0}, {"date": "2025-10-27", "close": 206.61, "volume": 733676.0}, {"date": "2025-10-28", "close": 206.16, "volume": 468027.0}, {"date": "2025-10-29", "close": 196.65, "volume": 996376.0}, {"date": "2025-10-30", "close": 196.16, "volume": 825554.0}, {"date": "2025-10-31", "close": 195.76, "volume": 835168.0}, {"date": "2025-11-03", "close": 195.59, "volume": 862897.0}, {"date": "2025-11-04", "close": 197.16, "volume": 840993.0}, {"date": "2025-11-05", "close": 199.12, "volume": 1337158.0}, {"date": "2025-11-06", "close": 198.09, "volume": 842301.0}, {"date": "2025-11-07", "close": 200.55, "volume": 573114.0}, {"date": "2025-11-10", "close": 200.72, "volume": 709182.0}, {"date": "2025-11-11", "close": 203.02, "volume": 585841.0}, {"date": "2025-11-12", "close": 200.44, "volume": 789367.0}, {"date": "2025-11-13", "close": 199.09, "volume": 735430.0}, {"date": "2025-11-14", "close": 197.22, "volume": 835017.0}, {"date": "2025-11-17", "close": 196.67, "volume": 896074.0}, {"date": "2025-11-18", "close": 196.63, "volume": 608014.0}, {"date": "2025-11-19", "close": 194.31, "volume": 939803.0}, {"date": "2025-11-20", "close": 191.68, "volume": 914617.0}, {"date": "2025-11-21", "close": 197.31, "volume": 707434.0}, {"date": "2025-11-24", "close": 197.32, "volume": 749615.0}, {"date": "2025-11-25", "close": 201.26, "volume": 545631.0}, {"date": "2025-11-26", "close": 203.49, "volume": 498934.0}, {"date": "2025-11-28", "close": 204.07, "volume": 292410.0}, {"date": "2025-12-01", "close": 203.24, "volume": 590010.0}, {"date": "2025-12-02", "close": 192.55, "volume": 1313994.0}, {"date": "2025-12-03", "close": 197.95, "volume": 968024.0}, {"date": "2025-12-04", "close": 196.63, "volume": 732273.0}, {"date": "2025-12-05", "close": 198.48, "volume": 890869.0}, {"date": "2025-12-08", "close": 196.79, "volume": 861587.0}, {"date": "2025-12-09", "close": 193.4, "volume": 605065.0}, {"date": "2025-12-10", "close": 202.62, "volume": 952648.0}, {"date": "2025-12-11", "close": 205.3, "volume": 705921.0}, {"date": "2025-12-12", "close": 205.07, "volume": 884171.0}, {"date": "2025-12-15", "close": 204.48, "volume": 879681.0}, {"date": "2025-12-16", "close": 203.66, "volume": 1681450.0}, {"date": "2025-12-17", "close": 202.33, "volume": 837938.0}, {"date": "2025-12-18", "close": 204.03, "volume": 975272.0}, {"date": "2025-12-19", "close": 202.82, "volume": 1793577.0}, {"date": "2025-12-22", "close": 206.55, "volume": 812809.0}, {"date": "2025-12-23", "close": 206.83, "volume": 563258.0}, {"date": "2025-12-24", "close": 207.33, "volume": 285355.0}, {"date": "2025-12-26", "close": 208.91, "volume": 380833.0}, {"date": "2025-12-29", "close": 208.77, "volume": 399245.0}, {"date": "2025-12-30", "close": 208.26, "volume": 394990.0}, {"date": "2025-12-31", "close": 206.23, "volume": 365568.0}, {"date": "2026-01-02", "close": 211.12, "volume": 584194.0}, {"date": "2026-01-05", "close": 211.13, "volume": 759538.0}, {"date": "2026-01-06", "close": 211.72, "volume": 970555.0}, {"date": "2026-01-07", "close": 206.81, "volume": 839678.0}, {"date": "2026-01-08", "close": 213.88, "volume": 850476.0}, {"date": "2026-01-09", "close": 219.35, "volume": 637138.0}, {"date": "2026-01-12", "close": 217.22, "volume": 846728.0}, {"date": "2026-01-13", "close": 218.65, "volume": 691714.0}, {"date": "2026-01-14", "close": 219.96, "volume": 753201.0}, {"date": "2026-01-15", "close": 221.96, "volume": 738041.0}, {"date": "2026-01-16", "close": 221.33, "volume": 570822.0}, {"date": "2026-01-20", "close": 217.11, "volume": 751358.0}, {"date": "2026-01-21", "close": 220.0, "volume": 965113.0}, {"date": "2026-01-22", "close": 218.76, "volume": 760266.0}, {"date": "2026-01-23", "close": 225.39, "volume": 1838900.0}, {"date": "2026-01-26", "close": 221.83, "volume": 1708345.0}, {"date": "2026-01-27", "close": 223.62, "volume": 1806754.0}, {"date": "2026-01-28", "close": 217.61, "volume": 2395664.0}, {"date": "2026-01-29", "close": 220.21, "volume": 1654058.0}, {"date": "2026-01-30", "close": 222.55, "volume": 1699681.0}, {"date": "2026-02-02", "close": 223.72, "volume": 1021746.0}, {"date": "2026-02-03", "close": 224.42, "volume": 983383.0}, {"date": "2026-02-04", "close": 232.45, "volume": 1311922.0}, {"date": "2026-02-05", "close": 231.91, "volume": 1137026.0}, {"date": "2026-02-06", "close": 238.86, "volume": 844602.0}, {"date": "2026-02-09", "close": 238.71, "volume": 786436.0}, {"date": "2026-02-10", "close": 241.78, "volume": 755012.0}, {"date": "2026-02-11", "close": 244.55, "volume": 973039.0}, {"date": "2026-02-12", "close": 245.08, "volume": 1216218.0}, {"date": "2026-02-13", "close": 246.31, "volume": 1068882.0}, {"date": "2026-02-17", "close": 240.37, "volume": 1181360.0}, {"date": "2026-02-18", "close": 239.03, "volume": 1527323.0}, {"date": "2026-02-19", "close": 238.95, "volume": 788189.0}, {"date": "2026-02-20", "close": 237.21, "volume": 993851.0}, {"date": "2026-02-23", "close": 225.55, "volume": 1448985.0}, {"date": "2026-02-24", "close": 228.89, "volume": 1166176.0}, {"date": "2026-02-25", "close": 230.92, "volume": 987666.0}, {"date": "2026-02-26", "close": 231.83, "volume": 938997.0}, {"date": "2026-02-27", "close": 232.14, "volume": 1037091.0}, {"date": "2026-03-02", "close": 231.21, "volume": 630790.0}, {"date": "2026-03-03", "close": 231.42, "volume": 665747.0}, {"date": "2026-03-04", "close": 232.55, "volume": 766337.0}, {"date": "2026-03-05", "close": 226.22, "volume": 763293.0}, {"date": "2026-03-06", "close": 222.52, "volume": 1030478.0}, {"date": "2026-03-09", "close": 222.8, "volume": 1134985.0}, {"date": "2026-03-10", "close": 221.32, "volume": 951135.0}, {"date": "2026-03-11", "close": 222.58, "volume": 916809.0}, {"date": "2026-03-12", "close": 214.04, "volume": 1415833.0}, {"date": "2026-03-13", "close": 214.5, "volume": 1154942.0}, {"date": "2026-03-16", "close": 214.95, "volume": 1089208.0}, {"date": "2026-03-17", "close": 215.97, "volume": 816982.0}, {"date": "2026-03-18", "close": 209.42, "volume": 1128774.0}, {"date": "2026-03-19", "close": 204.39, "volume": 1513520.0}, {"date": "2026-03-20", "close": 202.73, "volume": 5391911.0}, {"date": "2026-03-23", "close": 209.06, "volume": 1255387.0}, {"date": "2026-03-24", "close": 213.5, "volume": 765821.0}, {"date": "2026-03-25", "close": 213.36, "volume": 536557.0}, {"date": "2026-03-26", "close": 212.6, "volume": 807797.0}, {"date": "2026-03-27", "close": 212.25, "volume": 630328.0}, {"date": "2026-03-30", "close": 209.04, "volume": 709292.0}, {"date": "2026-03-31", "close": 212.22, "volume": 785363.0}, {"date": "2026-04-01", "close": 211.27, "volume": 691588.0}, {"date": "2026-04-02", "close": 204.46, "volume": 1083870.0}, {"date": "2026-04-06", "close": 205.4, "volume": 445439.0}, {"date": "2026-04-07", "close": 203.51, "volume": 664037.0}, {"date": "2026-04-08", "close": 211.05, "volume": 818740.0}, {"date": "2026-04-09", "close": 208.12, "volume": 830246.0}, {"date": "2026-04-10", "close": 206.38, "volume": 584079.0}, {"date": "2026-04-13", "close": 210.48, "volume": 879186.0}, {"date": "2026-04-14", "close": 209.93, "volume": 823837.0}, {"date": "2026-04-15", "close": 207.07, "volume": 821656.0}, {"date": "2026-04-16", "close": 207.62, "volume": 623379.0}, {"date": "2026-04-17", "close": 213.39, "volume": 967973.0}, {"date": "2026-04-20", "close": 213.41, "volume": 897986.0}, {"date": "2026-04-21", "close": 210.53, "volume": 715749.0}, {"date": "2026-04-22", "close": 205.24, "volume": 945103.0}, {"date": "2026-04-23", "close": 215.02, "volume": 1899394.0}, {"date": "2026-04-24", "close": 212.87, "volume": 1091660.0}, {"date": "2026-04-27", "close": 212.54, "volume": 818978.0}, {"date": "2026-04-28", "close": 222.59, "volume": 1558181.0}, {"date": "2026-04-29", "close": 216.05, "volume": 975296.0}, {"date": "2026-04-30", "close": 213.45, "volume": 1075333.0}, {"date": "2026-05-01", "close": 218.06, "volume": 843877.0}, {"date": "2026-05-04", "close": 218.06, "volume": 886514.0}, {"date": "2026-05-05", "close": 222.71, "volume": 827606.0}, {"date": "2026-05-06", "close": 226.82, "volume": 710130.0}, {"date": "2026-05-07", "close": 223.43, "volume": 566766.0}, {"date": "2026-05-08", "close": 224.59, "volume": 456234.0}, {"date": "2026-05-11", "close": 221.52, "volume": 504629.0}, {"date": "2026-05-12", "close": 219.95, "volume": 630035.0}, {"date": "2026-05-13", "close": 218.22, "volume": 589499.0}, {"date": "2026-05-14", "close": 220.1, "volume": 618110.0}, {"date": "2026-05-15", "close": 212.08, "volume": 496481.0}, {"date": "2026-05-18", "close": 210.69, "volume": 473834.0}, {"date": "2026-05-19", "close": 203.17, "volume": 887189.0}, {"date": "2026-05-20", "close": 213.21, "volume": 901929.0}, {"date": "2026-05-21", "close": 213.76, "volume": 518132.0}, {"date": "2026-05-22", "close": 215.91, "volume": 475676.0}, {"date": "2026-05-26", "close": 218.47, "volume": 657558.0}, {"date": "2026-05-27", "close": 217.99, "volume": 998436.0}, {"date": "2026-05-28", "close": 218.14, "volume": 952148.0}, {"date": "2026-05-29", "close": 218.91, "volume": 1049482.0}, {"date": "2026-06-01", "close": 221.67, "volume": 665224.0}, {"date": "2026-06-02", "close": 224.83, "volume": 638288.0}, {"date": "2026-06-03", "close": 224.39, "volume": 459358.0}, {"date": "2026-06-04", "close": 224.69, "volume": 382749.0}, {"date": "2026-06-05", "close": 222.82, "volume": 371194.0}, {"date": "2026-06-08", "close": 219.43, "volume": 416089.0}, {"date": "2026-06-09", "close": 227.33, "volume": 749707.0}, {"date": "2026-06-10", "close": 216.64, "volume": 1025884.0}, {"date": "2026-06-11", "close": 224.4, "volume": 1059972.0}, {"date": "2026-06-12", "close": 228.23, "volume": 730290.0}, {"date": "2026-06-15", "close": 229.96, "volume": 669272.0}, {"date": "2026-06-16", "close": 229.55, "volume": 429320.0}, {"date": "2026-06-17", "close": 229.26, "volume": 558417.0}, {"date": "2026-06-18", "close": 229.02, "volume": 1301482.0}, {"date": "2026-06-22", "close": 234.03, "volume": 641581.0}, {"date": "2026-06-23", "close": 232.83, "volume": 530245.0}, {"date": "2026-06-24", "close": 237.85, "volume": 651040.0}, {"date": "2026-06-25", "close": 241.09, "volume": 427395.0}, {"date": "2026-06-26", "close": 241.55, "volume": 941862.0}, {"date": "2026-06-29", "close": 237.65, "volume": 490236.0}, {"date": "2026-06-30", "close": 238.28, "volume": 463974.0}, {"date": "2026-07-01", "close": 237.93, "volume": 512975.0}, {"date": "2026-07-02", "close": 238.2, "volume": 552867.0}, {"date": "2026-07-06", "close": 236.39, "volume": 549024.0}, {"date": "2026-07-07", "close": 232.4, "volume": 686676.0}, {"date": "2026-07-08", "close": 224.46, "volume": 590316.0}, {"date": "2026-07-09", "close": 224.49, "volume": 552537.0}, {"date": "2026-07-10", "close": 228.77, "volume": 597979.0}, {"date": "2026-07-13", "close": 225.86, "volume": 556197.0}, {"date": "2026-07-14", "close": 225.76, "volume": 408483.0}, {"date": "2026-07-15", "close": 227.86, "volume": 460825.0}, {"date": "2026-07-16", "close": 234.04, "volume": 547129.0}, {"date": "2026-07-17", "close": 233.07, "volume": 643136.0}, {"date": "2026-07-20", "close": 228.43, "volume": 495310.0}, {"date": "2026-07-21", "close": 228.21, "volume": 537797.0}, {"date": "2026-07-22", "close": 228.19, "volume": 1514332.0}, {"date": "2026-07-23", "close": 233.9, "volume": 1305618.0}, {"date": "2026-07-24", "close": 254.39, "volume": 1424156.0}, {"date": "2026-07-27", "close": 252.37, "volume": 1112157.0}, {"date": "2026-07-28", "close": 253.24, "volume": 1132899.0}, {"date": "2026-07-29", "close": 249.43, "volume": 928543.0}, {"date": "2026-07-30", "close": 248.63, "volume": 539375.0}, {"date": "2026-07-31", "close": 245.84, "volume": 472605.0}, {"date": "2026-08-03", "close": 251.09, "volume": 640503.0}, {"date": "2026-08-04", "close": 255.48, "volume": 447549.0}, {"date": "2026-08-05", "close": 256.01, "volume": 635870.0}, {"date": "2026-08-06", "close": 252.75, "volume": 505341.0}, {"date": "2026-08-07", "close": 256.04, "volume": 479284.0}], "refreshing": true}