{"ticker": "ABT", "overview": {"cik": "1800", "ticker": "ABT", "name": "ABBOTT LABORATORIES", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001306119-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001644207-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001805099-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001644207-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001612571-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001612571-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099247", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001867666-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001867666-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050134", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048377", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001385262-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001577544-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001879701-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001306119-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002102715-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001867666-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0002075371-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001385262-26-000017", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001104659-26-075724", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001104659-26-066986", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001448074-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001783147-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000151", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028357", "price_sensitive": true}]}, "description": "ABBOTT LABORATORIES trades as ABT on the NYSE and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 444 insider filings for the company, from August 2007 to September 2026. Across those, 32 insiders disclosed 6 open-market purchases totalling $4.63M against 89 sales totalling $282.05M. The most recent filing on record is dated 2 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 6, "buy_sum": 4633195.447, "sell_n": 89, "sell_sum": 282046765.1056, "net": -277413569.6586, "insiders": 32, "first_date": "2007-08-07", "last_date": "2026-09-02"}, "metrics": {"ticker": "ABT", "has_prices": true, "as_of": "2026-08-07", "last": 107.81, "prev_close": 107.96, "change": -0.14999999999999147, "change_pct": -0.001389403482771318, "session_volume": 6606637.0, "vwap_5": 106.78381568547087, "vwap_20": 101.04234991769198, "vwap_60": 93.34946185661993, "vwap_250": 107.22565549109086, "high_52w": 130.59, "low_52w": 82.56, "avg_volume_20": 12272225.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035563-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nSP Abbott Laboratories Common Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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": "Hon. Pete Sessions offloads ABT ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45580}, {"id": "0001306119-26-000009", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Kevin T. Conroy", "who_key": "Conroy Kevin T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5460202.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306119/000130611926000009/0001306119-26-000009-index.htm", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "HOUSE-2026-20035622-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nAbbott Laboratories Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65740}, {"id": "0001644207-26-000012", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "John A. McCoy Jr.", "who_key": "MCCOY JOHN A. JR.", "role": "VICE PRESIDENT AND CONTROLLER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2957.5800000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $3K of ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1644207/000164420726000012/0001644207-26-000012-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88780}, {"id": "0001805099-26-000008", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Philip P. Boudreau", "who_key": "Boudreau Philip P", "role": "EVP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 42819.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1805099/000180509926000008/0001805099-26-000008-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001612571-26-000011", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Robert B. Ford", "who_key": "Ford Robert B", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 46204798.379999995, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO sells $46.2M of ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1612571/000161257126000011/0001612571-26-000011-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100300}, {"id": "0001867666-26-000013", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Louis H. Morrone", "who_key": "Morrone Louis H.", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 642505.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President trims $643K of ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1867666/000186766626000013/0001867666-26-000013-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "HOUSE-2026-20035204-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "ation\nDate\nAmount Cap.\nGains >\n$200?\nAbbott Laboratories Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick dumps ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035204.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137740}, {"id": "HOUSE-2026-20035203-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nSP Abbott Laboratories Common Stock", "who": "Hon. Mike Kelly", "who_key": "Hon. Mike Kelly", "role": "House \u00b7 PA16", "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. Mike Kelly sells ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035203.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156460}, {"id": "HOUSE-2026-20035260-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "on\nDate\nAmount Cap.\nGains >\n$200?\nSP Abbott Laboratories Common Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Richard W. Allen sells ABT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035260.pdf", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160780}, {"id": "HOUSE-2026-20034977-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "Amount Cap.\nGains >\n$200?\nAbbott Laboratories Common Stock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "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. Rick Larsen sells ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034977.pdf", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001867666-26-000009", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Louis H. Morrone", "who_key": "Morrone Louis H.", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 24938.989999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000186766626000009/0001867666-26-000009-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0002102715-26-000006", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Nita Ahuja", "who_key": "Ahuja Nita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000210271526000006/0002102715-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001306119-26-000006", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Kevin T. Conroy", "who_key": "Conroy Kevin T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000130611926000006/0001306119-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001879701-26-000008", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Patricia Paola Gonzalez", "who_key": "Gonzalez Patricia Paola", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000187970126000008/0001879701-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001577544-26-000010", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Michael F. Roman", "who_key": "Roman Michael F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000157754426000010/0001577544-26-000010-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0001385262-26-000019", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "John G. Stratton", "who_key": "Stratton John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000138526226000019/0001385262-26-000019-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180940}, {"id": "0002075371-26-000009", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Elizabeth C. Cushman", "who_key": "Cushman Elizabeth C.", "role": "EVP, GC AND SECRETARY", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 52707.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000207537126000009/0002075371-26-000009-index.htm", "trade_date": "2026-06-27", "timestamp": "2026-06-27", "mins": 185260}, {"id": "HOUSE-2026-20034906-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "Amount Cap.\nGains >\n$200?\nAbbott Laboratories Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros picks up ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201100}, {"id": "HOUSE-2026-20034954-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "Amount Cap.\nGains >\n$200?\nAbbott Laboratories Common Stock", "who": "Hon. Richard Dean Dr McCormick", "who_key": "Hon. Richard Dean Dr McCormick", "role": "House \u00b7 GA06", "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. Richard Dean Dr McCormick picks up ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034954.pdf", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206860}, {"id": "HOUSE-2026-20034693-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "ount Cap.\nGains >\n$200?\nJT Abbott Laboratories Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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": "On the Hill: Hon. Josh Gottheimer sells ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034693.pdf", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229900}, {"id": "HOUSE-2026-20034713-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "Amount Cap.\nGains >\n$200?\nAbbott Laboratories Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros offloads ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "HOUSE-2026-20034706-T0", "src": "CONGRESS", "ticker": "ABT", "cik": "", "company": "ABBOTT LABORATORIES", "company_raw": "ount Cap.\nGains >\n$200?\nJT Abbott Laboratories Common 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 offloads ABT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034706.pdf", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251500}, {"id": "0001385262-26-000017", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "John G. Stratton", "who_key": "Stratton John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 173640.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $174K of ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000138526226000017/0001385262-26-000017-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "13DG-0002100119-26-000151", "src": "13DG", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Laboratories Abbott", "who_key": "ABBOTT LABORATORIES", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ABBOTT LABORATORIES crosses 5% of ABT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/0002100119-26-000151-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "0001783147-26-000009", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Mary K. Moreland", "who_key": "Moreland Mary K", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 501694.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "President files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000178314726000009/0001783147-26-000009-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271660}, {"id": "0000902132-26-000005", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Daniel J. Starks", "who_key": "STARKS DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 926537.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $927K of ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000090213226000005/0000902132-26-000005-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "0002102715-26-000004", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Nita Ahuja", "who_key": "Ahuja Nita", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000210271526000004/0002102715-26-000004-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "0001736637-26-000002", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Claire Babineaux-Fontenot", "who_key": "Babineaux-Fontenot Claire", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000173663726000002/0001736637-26-000002-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}, {"id": "0001537286-26-000002", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Sally E. Blount", "who_key": "Blount Sally E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on ABT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000153728626000002/0001537286-26-000002-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277420}], "recent_buys": [{"id": "0001385262-26-000017", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "John G. Stratton", "who_key": "Stratton John G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 173640.0, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $174K of ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000138526226000017/0001385262-26-000017-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}, {"id": "0000902132-26-000005", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Daniel J. Starks", "who_key": "STARKS DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 926537.0, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director buys $927K of ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000090213226000005/0000902132-26-000005-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273100}, {"id": "0001805099-26-000006", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Philip P. Boudreau", "who_key": "Boudreau Philip P", "role": "EVP AND CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 201300.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders now buying ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000180509926000006/0001805099-26-000006-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278860}, {"id": "0000902132-26-000003", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Daniel J. Starks", "who_key": "STARKS DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1087331.402, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000090213226000003/0000902132-26-000003-index.htm", "trade_date": "2026-02-04", "timestamp": "2026-02-04", "mins": 391180}, {"id": "0001612571-26-000002", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Robert B. Ford", "who_key": "Ford Robert B", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2013966.92, "score": 66.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 4 buying ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000161257126000002/0001612571-26-000002-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408460}, {"id": "0001104659-07-070112", "src": "INSIDERS", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Glenn F. Tilton", "who_key": "TILTON GLENN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 230420.125, "score": 43.4, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 5 insiders into ABT", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465907070112/0001104659-07-070112-index.htm", "trade_date": "2007-09-18", "timestamp": "2007-09-18", "mins": 10059340}], "institutional": [{"id": "13DG-0002100119-26-000151", "src": "13DG", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Laboratories Abbott", "who_key": "ABBOTT LABORATORIES", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ABBOTT LABORATORIES crosses 5% of ABT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/0002100119-26-000151-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270220}, {"id": "13DG-0000102909-26-000500", "src": "13DG", "ticker": "ABT", "cik": "1800", "company": "ABBOTT LABORATORIES", "company_raw": "ABBOTT LABORATORIES", "who": "Laboratories Abbott", "who_key": "ABBOTT LABORATORIES", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "ABBOTT LABORATORIES adjusts its stake in ABT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1800/0000102909-26-000500-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319180}], "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": "Abbott Laboratories Common Stock", "new_value": "ABBOTT LABORATORIES", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000001800", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000001800", "applied": 1, "detected_at": "2026-09-10T03:13:06.811429"}]}, "key_people": [{"who": "Robert B. Ford", "who_key": "Ford Robert B", "role": "CHAIRMAN AND CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2013966.92, "sold": 110898370.754, "net": -108884403.83399999, "trades": 5, "top_score": 66.1, "lean": "selling", "history": [{"action": "SELL", "amount": 46204798.379999995, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612571/000161257126000011/0001612571-26-000011-index.htm"}, {"action": "BUY", "amount": 2013966.92, "date": "2026-01-23", "score": 66.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000161257126000002/0001612571-26-000002-index.htm"}, {"action": "SELL", "amount": 37435200.124, "date": "2025-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588925003394/0001415889-25-003394-index.htm"}, {"action": "SELL", "amount": 16493217.96, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588924023389/0001415889-24-023389-index.htm"}, {"action": "SELL", "amount": 10765154.290000001, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588922009126/0001415889-22-009126-index.htm"}], "latest": {"action": "SELL", "amount": 46204798.379999995, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1612571/000161257126000011/0001612571-26-000011-index.htm"}}, {"who": "Richard A. Gonzalez", "who_key": "GONZALEZ RICHARD A", "role": "President and COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 44072003.0, "net": -44072003.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5067734.0, "date": "2007-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465907070633/0001104659-07-070633-index.htm"}, {"action": "SELL", "amount": 8305442.4, "date": "2007-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465907070635/0001104659-07-070635-index.htm"}, {"action": "SELL", "amount": 12737007.0, "date": "2007-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465907070109/0001104659-07-070109-index.htm"}, {"action": "SELL", "amount": 877477.0, "date": "2007-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465907070110/0001104659-07-070110-index.htm"}, {"action": "SELL", "amount": 6470352.5, "date": "2007-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465907069589/0001104659-07-069589-index.htm"}, {"action": "SELL", "amount": 10613990.1, "date": "2007-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465907069588/0001104659-07-069588-index.htm"}], "latest": {"action": "SELL", "amount": 5067734.0, "date": "2007-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465907070633/0001104659-07-070633-index.htm"}}, {"who": "Hubert L. Allen", "who_key": "ALLEN HUBERT L", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 42975330.8384, "net": -42975330.8384, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 24342303.6184, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588925002589/0001415889-25-002589-index.htm"}, {"action": "SELL", "amount": 18424298.42, "date": "2024-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588924025575/0001415889-24-025575-index.htm"}, {"action": "SELL", "amount": 101080.5, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588924006396/0001415889-24-006396-index.htm"}, {"action": "SELL", "amount": 107648.3, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923003889/0001415889-23-003889-index.htm"}], "latest": {"action": "SELL", "amount": 24342303.6184, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588925002589/0001415889-25-002589-index.htm"}}, {"who": "Daniel J. Starks", "who_key": "STARKS DANIEL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2013868.402, "sold": 31932881.8427, "net": -29919013.440700002, "trades": 8, "top_score": 51.5, "lean": "selling", "history": [{"action": "BUY", "amount": 926537.0, "date": "2026-04-27", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000090213226000005/0000902132-26-000005-index.htm"}, {"action": "BUY", "amount": 1087331.402, "date": "2026-02-04", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000090213226000003/0000902132-26-000003-index.htm"}, {"action": "SELL", "amount": 4702526.306700001, "date": "2023-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000110465923112618/0001104659-23-112618-index.htm"}, {"action": "SELL", "amount": 5688188.9886, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923011571/0001415889-23-011571-index.htm"}, {"action": "SELL", "amount": 5551192.56, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923007139/0001415889-23-007139-index.htm"}, {"action": "SELL", "amount": 4872932.1412, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588922010919/0001415889-22-010919-index.htm"}, {"action": "SELL", "amount": 5456994.1129, "date": "2022-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588922008020/0001415889-22-008020-index.htm"}, {"action": "SELL", "amount": 5661047.7332999995, "date": "2022-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588922004696/0001415889-22-004696-index.htm"}], "latest": {"action": "BUY", "amount": 926537.0, "date": "2026-04-27", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000090213226000005/0000902132-26-000005-index.htm"}}, {"who": "Lisa D. Earnhardt", "who_key": "Earnhardt Lisa D", "role": "EVP AND GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14832614.733199999, "net": -14832614.733199999, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12227296.94, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588925007453/0001415889-25-007453-index.htm"}, {"action": "SELL", "amount": 2428118.6931999996, "date": "2024-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588924012624/0001415889-24-012624-index.htm"}, {"action": "SELL", "amount": 82239.0, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588924006405/0001415889-24-006405-index.htm"}, {"action": "SELL", "amount": 94960.1, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923003901/0001415889-23-003901-index.htm"}], "latest": {"action": "SELL", "amount": 12227296.94, "date": "2025-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588925007453/0001415889-25-007453-index.htm"}}, {"who": "Andrea F. Wainer", "who_key": "Wainer Andrea F", "role": "RETIRED EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10156384.2162, "net": -10156384.2162, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 131123.33, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588925006798/0001415889-25-006798-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2024-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588924005576/0001415889-24-005576-index.htm"}, {"action": "SELL", "amount": 4781250.0, "date": "2024-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588924002080/0001415889-24-002080-index.htm"}, {"action": "SELL", "amount": 1620000.0, "date": "2023-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923016642/0001415889-23-016642-index.htm"}, {"action": "SELL", "amount": 1092296.9, "date": "2023-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923012074/0001415889-23-012074-index.htm"}, {"action": "SELL", "amount": 909472.3182, "date": "2023-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923007254/0001415889-23-007254-index.htm"}, {"action": "SELL", "amount": 68375.3, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923003921/0001415889-23-003921-index.htm"}, {"action": "SELL", "amount": 53866.368, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588922002201/0001415889-22-002201-index.htm"}], "latest": {"action": "SELL", "amount": 131123.33, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588925006798/0001415889-25-006798-index.htm"}}, {"who": "Joseph J. Manning", "who_key": "MANNING JOSEPH J", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5421781.1528, "net": -5421781.1528, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134837.30000000002, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923003910/0001415889-23-003910-index.htm"}, {"action": "SELL", "amount": 2461856.0, "date": "2022-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588922009508/0001415889-22-009508-index.htm"}, {"action": "SELL", "amount": 2825087.8528, "date": "2022-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588922009123/0001415889-22-009123-index.htm"}], "latest": {"action": "SELL", "amount": 134837.30000000002, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923003910/0001415889-23-003910-index.htm"}}, {"who": "Daniel Gesua Sive Salvadori", "who_key": "Salvadori Daniel Gesua Sive", "role": "EVP AND GROUP PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3563401.85, "net": -3563401.85, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 102288.3, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000162056426000007/0001620564-26-000007-index.htm"}, {"action": "SELL", "amount": 3054573.5, "date": "2025-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588925002584/0001415889-25-002584-index.htm"}, {"action": "SELL", "amount": 114115.5, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588924006417/0001415889-24-006417-index.htm"}, {"action": "SELL", "amount": 109259.5, "date": "2023-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588923003916/0001415889-23-003916-index.htm"}, {"action": "SELL", "amount": 183165.05000000002, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000141588922002200/0001415889-22-002200-index.htm"}], "latest": {"action": "SELL", "amount": 102288.3, "date": "2026-03-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1800/000162056426000007/0001620564-26-000007-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -642505.5}, {"date": "2026-08-25", "net": -46204798.379999995}, {"date": "2026-09-02", "net": -2957.5800000000004}, {"date": "2026-09-18", "net": 1001.0}, {"date": "2026-10-02", "net": -50001.0}], "announcements": [{"form": "4", "date": "2026-09-25", "title": "Insider transaction", "accession": "0001306119-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001644207-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001805099-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001644207-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "Insider transaction", "accession": "0001612571-26-000011", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001612571-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "FORM 8-K", "accession": "0001104659-26-099247", "price_sensitive": true}, {"form": "4", "date": "2026-08-13", "title": "Insider transaction", "accession": "0001867666-26-000013", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001867666-26-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050134", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001628280-26-048377", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001385262-26-000019", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001577544-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001879701-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001306119-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0002102715-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001867666-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "Insider transaction", "accession": "0002075371-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "Insider transaction", "accession": "0001385262-26-000017", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001104659-26-075724", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "FORM SD", "accession": "0001104659-26-066986", "price_sensitive": false}, {"form": "144", "date": "2026-05-15", "title": "Notice of proposed sale", "accession": "0001448074-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "Insider transaction", "accession": "0001783147-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000151", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001628280-26-028357", "price_sensitive": true}], "performance": {"ticker": "ABT", "has_prices": true, "summary": {"n": 55, "avg": 0.2683473461969347, "win_rate": 0.6181818181818182, "best": 1.7081135393117306, "worst": -0.23113678505206103, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-18", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-16", "score": 0.0, "ref_price": 90.62, "return": 0.18969322445376294}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-06-12", "score": 0.0, "ref_price": 88.18, "return": 0.2226128373780902}, {"who": "Stratton John G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 173640.0, "date": "2026-05-07", "score": 43.3, "ref_price": 87.01, "return": 0.23905298241581424}, {"who": "STARKS DANIEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 926537.0, "date": "2026-04-27", "score": 50.6, "ref_price": 92.8, "return": 0.16174568965517247}, {"who": "Boudreau Philip P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP AND CFO", "amount": 201300.0, "date": "2026-04-23", "score": 50.2, "ref_price": 92.48, "return": 0.16576557093425603}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2026-03-19", "score": 0.0, "ref_price": 107.19, "return": 0.005784121653139328}, {"who": "STARKS DANIEL J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1087331.402, "date": "2026-02-04", "score": 51.5, "ref_price": 108.2, "return": -0.003604436229205181}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2026-01-29", "score": 0.0, "ref_price": 106.09, "return": 0.016212649637100562}, {"who": "Ford Robert B", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN AND CEO, Director", "amount": 2013966.92, "date": "2026-01-23", "score": 66.1, "ref_price": 107.42, "return": 0.0036306088251722266}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 130.0, "return": -0.17069230769230767}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 124.54, "return": -0.134334350409507}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2025-10-06", "score": 0.0, "ref_price": 133.74, "return": -0.19388365485269932}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2025-07-21", "score": 0.0, "ref_price": 124.42, "return": -0.13349943738948722}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 138.08, "return": -0.21922074159907307}, {"who": "Hon. Byron Donalds", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL19", "amount": 1001.0, "date": "2025-03-20", "score": 0.0, "ref_price": 126.78, "return": -0.14962927906609874}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 140.22, "return": -0.23113678505206103}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-02-13", "score": 0.0, "ref_price": 131.79, "return": -0.18195614234767427}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-29", "score": 0.0, "ref_price": 127.86, "return": -0.1568121382762396}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-01-28", "score": 0.0, "ref_price": 127.39, "return": -0.15370123243582698}, {"who": "Hon. Thomas H. Kean Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-12-16", "score": 0.0, "ref_price": 112.62, "return": -0.042709998224116516}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 117.01, "return": -0.07862575848218104}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-08-19", "score": 0.0, "ref_price": 111.9, "return": -0.03655049151027706}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-07-29", "score": 0.0, "ref_price": 104.77, "return": 0.029015939677388625}, {"who": "Hon. Thomas H. Kean Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ07", "amount": 1001.0, "date": "2024-07-23", "score": 0.0, "ref_price": 103.92, "return": 0.037432640492686686}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2024-07-05", "score": 0.0, "ref_price": 104.02, "return": 0.03643530090367243}, {"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": 103.2, "return": 0.04467054263565891}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 93.97, "return": 0.14728104714270515}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 95.79, "return": 0.1254828270174339}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 96.23, "return": 0.12033669333887559}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 102.69, "return": 0.04985879832505604}, {"who": "Hon. John Curtis", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 UT03", "amount": 1001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 102.69, "return": 0.04985879832505604}, {"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": 110.47, "return": -0.024078935457590267}, {"who": "Hon. Richard Dean Dr McCormick", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA06", "amount": 1001.0, "date": "2023-03-15", "score": 0.0, "ref_price": 97.8, "return": 0.10235173824130885}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 103.52, "return": 0.041441267387944423}, {"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": 109.99, "return": -0.019819983634875832}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 108.82, "return": -0.009281382098878799}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 108.82, "return": -0.009281382098878799}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-04-19", "score": 0.0, "ref_price": 119.98, "return": -0.10143357226204368}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV03", "amount": 1001.0, "date": "2021-03-04", "score": 0.0, "ref_price": 116.01, "return": -0.07068356176191709}, {"who": "Hon. Dean Phillips", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MN03", "amount": 1001.0, "date": "2021-01-05", "score": 0.0, "ref_price": 110.46, "return": -0.02399058482708665}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 81.93, "return": 0.31587940925180025}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2020-03-03", "score": 0.0, "ref_price": 77.99, "return": 0.38235671239902563}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-27", "score": 0.0, "ref_price": 81.84, "return": 0.3173264907135875}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2019-09-13", "score": 0.0, "ref_price": 84.27, "return": 0.27934021597246955}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 58.31, "return": 0.8489109929686159}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 58.31, "return": 0.8489109929686159}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 59.86, "return": 0.8010357500835283}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-05", "score": 0.0, "ref_price": 59.86, "return": 0.8010357500835283}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-11-15", "score": 0.0, "ref_price": 39.81, "return": 1.7081135393117306}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2016-04-19", "score": 0.0, "ref_price": 43.67, "return": 1.4687428440577055}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 43.67, "return": 1.4687428440577055}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 43.67, "return": 1.4687428440577055}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2015-07-21", "score": 0.0, "ref_price": 43.67, "return": 1.4687428440577055}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-02-12", "score": 0.0, "ref_price": 43.67, "return": 1.4687428440577055}, {"who": "TILTON GLENN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 230420.125, "date": "2007-09-18", "score": 43.4, "ref_price": 43.67, "return": 1.4687428440577055}]}, "price_series": [{"date": "2016-07-27", "close": 43.67, "volume": 15184610.0}, {"date": "2016-07-28", "close": 44.45, "volume": 17184640.0}, {"date": "2016-07-29", "close": 44.75, "volume": 13422660.0}, {"date": "2016-08-01", "close": 45.29, "volume": 12152580.0}, {"date": "2016-08-02", "close": 45.07, "volume": 10352750.0}, {"date": "2016-08-03", "close": 44.95, "volume": 7783077.0}, {"date": "2016-08-04", "close": 44.81, "volume": 6583142.0}, {"date": "2016-08-05", "close": 45.26, "volume": 6555169.0}, {"date": "2016-08-08", "close": 45.02, "volume": 7657947.0}, {"date": "2016-08-09", "close": 45.08, "volume": 6486199.0}, {"date": "2016-08-10", "close": 44.81, "volume": 6018230.0}, {"date": "2016-08-11", "close": 45.05, "volume": 5756223.0}, {"date": "2016-08-12", "close": 45.04, "volume": 6686348.0}, {"date": "2016-08-15", "close": 45.15, "volume": 6525830.0}, {"date": "2016-08-16", "close": 44.92, "volume": 7584302.0}, {"date": "2016-08-17", "close": 44.68, "volume": 8630316.0}, {"date": "2016-08-18", "close": 44.36, "volume": 6548777.0}, {"date": "2016-08-19", "close": 44.24, "volume": 9439877.0}, {"date": "2016-08-22", "close": 44.17, "volume": 6518441.0}, {"date": "2016-08-23", "close": 43.9, "volume": 7401381.0}, {"date": "2016-08-24", "close": 43.17, "volume": 7578510.0}, {"date": "2016-08-25", "close": 42.84, "volume": 38568540.0}, {"date": "2016-08-26", "close": 42.98, "volume": 18663420.0}, {"date": "2016-08-29", "close": 43.25, "volume": 9223169.0}, {"date": "2016-08-30", "close": 42.83, "volume": 12176250.0}, {"date": "2016-08-31", "close": 42.02, "volume": 12445790.0}, {"date": "2016-09-01", "close": 42.3, "volume": 10739240.0}, {"date": "2016-09-02", "close": 42.09, "volume": 7208223.0}, {"date": "2016-09-06", "close": 42.16, "volume": 7079106.0}, {"date": "2016-09-07", "close": 41.9, "volume": 11063220.0}, {"date": "2016-09-08", "close": 41.85, "volume": 7694303.0}, {"date": "2016-09-09", "close": 41.01, "volume": 10977300.0}, {"date": "2016-09-12", "close": 41.42, "volume": 7759551.0}, {"date": "2016-09-13", "close": 40.64, "volume": 6929986.0}, {"date": "2016-09-14", "close": 40.81, "volume": 7707838.0}, {"date": "2016-09-15", "close": 41.12, "volume": 6100031.0}, {"date": "2016-09-16", "close": 41.87, "volume": 15788070.0}, {"date": "2016-09-19", "close": 41.68, "volume": 7544238.0}, {"date": "2016-09-20", "close": 41.58, "volume": 4867018.0}, {"date": "2016-09-21", "close": 41.92, "volume": 5461266.0}, {"date": "2016-09-22", "close": 42.22, "volume": 5829666.0}, {"date": "2016-09-23", "close": 42.19, "volume": 6912285.0}, {"date": "2016-09-26", "close": 41.68, "volume": 6377952.0}, {"date": "2016-09-27", "close": 42.33, "volume": 5964827.0}, {"date": "2016-09-28", "close": 42.29, "volume": 5228267.0}, {"date": "2016-09-29", "close": 41.44, "volume": 6785064.0}, {"date": "2016-09-30", "close": 42.29, "volume": 7451020.0}, {"date": "2016-10-03", "close": 42.55, "volume": 5947395.0}, {"date": "2016-10-04", "close": 42.1, "volume": 5870725.0}, {"date": "2016-10-05", "close": 42.74, "volume": 7218680.0}, {"date": "2016-10-06", "close": 42.97, "volume": 7250049.0}, {"date": "2016-10-07", "close": 42.97, "volume": 7249433.0}, {"date": "2016-10-10", "close": 43.5, "volume": 8285073.0}, {"date": "2016-10-11", "close": 41.16, "volume": 23896000.0}, {"date": "2016-10-12", "close": 40.98, "volume": 6403932.0}, {"date": "2016-10-13", "close": 40.98, "volume": 6544653.0}, {"date": "2016-10-14", "close": 40.79, "volume": 8818865.0}, {"date": "2016-10-17", "close": 40.59, "volume": 7252727.0}, {"date": "2016-10-18", "close": 41.17, "volume": 9603867.0}, {"date": "2016-10-19", "close": 40.01, "volume": 19299990.0}, {"date": "2016-10-20", "close": 40.74, "volume": 8725859.0}, {"date": "2016-10-21", "close": 40.5, "volume": 7275107.0}, {"date": "2016-10-24", "close": 40.41, "volume": 6998400.0}, {"date": "2016-10-25", "close": 40.19, "volume": 6598558.0}, {"date": "2016-10-26", "close": 39.96, "volume": 7196698.0}, {"date": "2016-10-27", "close": 40.29, "volume": 6580814.0}, {"date": "2016-10-28", "close": 39.54, "volume": 12520060.0}, {"date": "2016-10-31", "close": 39.24, "volume": 8166525.0}, {"date": "2016-11-01", "close": 39.05, "volume": 8078702.0}, {"date": "2016-11-02", "close": 38.7, "volume": 6321883.0}, {"date": "2016-11-03", "close": 38.38, "volume": 7528863.0}, {"date": "2016-11-04", "close": 39.09, "volume": 8748052.0}, {"date": "2016-11-07", "close": 39.86, "volume": 6458763.0}, {"date": "2016-11-08", "close": 39.83, "volume": 6654531.0}, {"date": "2016-11-09", "close": 40.07, "volume": 13102890.0}, {"date": "2016-11-10", "close": 40.61, "volume": 9716401.0}, {"date": "2016-11-11", "close": 40.14, "volume": 5728958.0}, {"date": "2016-11-14", "close": 39.2, "volume": 11193240.0}, {"date": "2016-11-15", "close": 39.81, "volume": 9264602.0}, {"date": "2016-11-16", "close": 39.95, "volume": 8893614.0}, {"date": "2016-11-17", "close": 40.39, "volume": 6582611.0}, {"date": "2016-11-18", "close": 39.84, "volume": 7015102.0}, {"date": "2016-11-21", "close": 39.76, "volume": 8614496.0}, {"date": "2016-11-22", "close": 38.1, "volume": 16241550.0}, {"date": "2016-11-23", "close": 38.98, "volume": 9569127.0}, {"date": "2016-11-25", "close": 39.16, "volume": 2733423.0}, {"date": "2016-11-28", "close": 38.74, "volume": 5719660.0}, {"date": "2016-11-29", "close": 38.73, "volume": 7338493.0}, {"date": "2016-11-30", "close": 38.07, "volume": 14914660.0}, {"date": "2016-12-01", "close": 37.6, "volume": 9007594.0}, {"date": "2016-12-02", "close": 37.9, "volume": 7252818.0}, {"date": "2016-12-05", "close": 38.43, "volume": 9514677.0}, {"date": "2016-12-06", "close": 38.42, "volume": 6136078.0}, {"date": "2016-12-07", "close": 38.48, "volume": 10888590.0}, {"date": "2016-12-08", "close": 38.68, "volume": 7046942.0}, {"date": "2016-12-09", "close": 39.2, "volume": 7802477.0}, {"date": "2016-12-12", "close": 39.2, "volume": 7772103.0}, {"date": "2016-12-13", "close": 39.44, "volume": 7378393.0}, {"date": "2016-12-14", "close": 38.82, "volume": 11284050.0}, {"date": "2016-12-15", "close": 38.93, "volume": 9229347.0}, {"date": "2016-12-16", "close": 38.1, "volume": 15105570.0}, {"date": "2016-12-19", "close": 38.34, "volume": 10153530.0}, {"date": "2016-12-20", "close": 38.19, "volume": 6992899.0}, {"date": "2016-12-21", "close": 38.24, "volume": 9190804.0}, {"date": "2016-12-22", "close": 38.29, "volume": 7979628.0}, {"date": "2016-12-23", "close": 38.42, "volume": 4625111.0}, {"date": "2016-12-27", "close": 38.6, "volume": 6633272.0}, {"date": "2016-12-28", "close": 38.22, "volume": 6770979.0}, {"date": "2016-12-29", "close": 38.31, "volume": 7050816.0}, {"date": "2016-12-30", "close": 38.41, "volume": 10445330.0}, {"date": "2017-01-03", "close": 39.05, "volume": 9677208.0}, {"date": "2017-01-04", "close": 39.36, "volume": 22644000.0}, {"date": "2017-01-05", "close": 39.7, "volume": 12080150.0}, {"date": "2017-01-06", "close": 40.78, "volume": 14609510.0}, {"date": "2017-01-09", "close": 40.74, "volume": 10983730.0}, {"date": "2017-01-10", "close": 41.29, "volume": 9249884.0}, {"date": "2017-01-11", "close": 41.08, "volume": 10699140.0}, {"date": "2017-01-12", "close": 40.72, "volume": 8631219.0}, {"date": "2017-01-13", "close": 40.93, "volume": 9533780.0}, {"date": "2017-01-17", "close": 40.9, "volume": 8272727.0}, {"date": "2017-01-18", "close": 40.76, "volume": 7195153.0}, {"date": "2017-01-19", "close": 40.4, "volume": 7159791.0}, {"date": "2017-01-20", "close": 40.46, "volume": 5907996.0}, {"date": "2017-01-23", "close": 40.34, "volume": 7351854.0}, {"date": "2017-01-24", "close": 40.31, "volume": 7771632.0}, {"date": "2017-01-25", "close": 40.31, "volume": 16890210.0}, {"date": "2017-01-26", "close": 40.96, "volume": 9410034.0}, {"date": "2017-01-27", "close": 41.0, "volume": 7033637.0}, {"date": "2017-01-30", "close": 41.01, "volume": 13811460.0}, {"date": "2017-01-31", "close": 41.77, "volume": 12317720.0}, {"date": "2017-02-01", "close": 42.33, "volume": 11946040.0}, {"date": "2017-02-02", "close": 42.75, "volume": 11836420.0}, {"date": "2017-02-03", "close": 42.78, "volume": 11641970.0}, {"date": "2017-02-06", "close": 42.43, "volume": 8735171.0}, {"date": "2017-02-07", "close": 42.89, "volume": 8697290.0}, {"date": "2017-02-08", "close": 42.4, "volume": 6731375.0}, {"date": "2017-02-09", "close": 42.54, "volume": 5138389.0}, {"date": "2017-02-10", "close": 42.74, "volume": 3692381.0}, {"date": "2017-02-13", "close": 43.22, "volume": 5672166.0}, {"date": "2017-02-14", "close": 43.65, "volume": 8458817.0}, {"date": "2017-02-15", "close": 44.0, "volume": 7946389.0}, {"date": "2017-02-16", "close": 44.2, "volume": 8975435.0}, {"date": "2017-02-17", "close": 44.69, "volume": 9632008.0}, {"date": "2017-02-21", "close": 45.01, "volume": 11387760.0}, {"date": "2017-02-22", "close": 45.01, "volume": 7534619.0}, {"date": "2017-02-23", "close": 45.4, "volume": 9459424.0}, {"date": "2017-02-24", "close": 45.68, "volume": 7608642.0}, {"date": "2017-02-27", "close": 45.46, "volume": 6142558.0}, {"date": "2017-02-28", "close": 45.08, "volume": 14211440.0}, {"date": "2017-03-01", "close": 45.59, "volume": 8886226.0}, {"date": "2017-03-02", "close": 45.69, "volume": 11164610.0}, {"date": "2017-03-03", "close": 45.25, "volume": 6790617.0}, {"date": "2017-03-06", "close": 45.13, "volume": 6001280.0}, {"date": "2017-03-07", "close": 45.0, "volume": 6476612.0}, {"date": "2017-03-08", "close": 45.36, "volume": 6398469.0}, {"date": "2017-03-09", "close": 45.63, "volume": 5691017.0}, {"date": "2017-03-10", "close": 45.72, "volume": 6105626.0}, {"date": "2017-03-13", "close": 45.53, "volume": 5399887.0}, {"date": "2017-03-14", "close": 44.8, "volume": 7504375.0}, {"date": "2017-03-15", "close": 45.32, "volume": 6844368.0}, {"date": "2017-03-16", "close": 44.98, "volume": 6704220.0}, {"date": "2017-03-17", "close": 45.19, "volume": 12277440.0}, {"date": "2017-03-20", "close": 44.98, "volume": 3521597.0}, {"date": "2017-03-21", "close": 44.8, "volume": 5568085.0}, {"date": "2017-03-22", "close": 44.81, "volume": 5195538.0}, {"date": "2017-03-23", "close": 44.77, "volume": 3953148.0}, {"date": "2017-03-24", "close": 44.73, "volume": 4753163.0}, {"date": "2017-03-27", "close": 44.7, "volume": 6914655.0}, {"date": "2017-03-28", "close": 44.7, "volume": 5377318.0}, {"date": "2017-03-29", "close": 44.67, "volume": 4186949.0}, {"date": "2017-03-30", "close": 44.55, "volume": 4411647.0}, {"date": "2017-03-31", "close": 44.41, "volume": 7146504.0}, {"date": "2017-04-03", "close": 44.47, "volume": 7955819.0}, {"date": "2017-04-04", "close": 44.18, "volume": 5240359.0}, {"date": "2017-04-05", "close": 43.8, "volume": 7761050.0}, {"date": "2017-04-06", "close": 43.67, "volume": 6067344.0}, {"date": "2017-04-07", "close": 43.83, "volume": 5327817.0}, {"date": "2017-04-10", "close": 43.59, "volume": 4321203.0}, {"date": "2017-04-11", "close": 43.58, "volume": 4871886.0}, {"date": "2017-04-12", "close": 43.48, "volume": 4778845.0}, {"date": "2017-04-13", "close": 42.67, "volume": 11426960.0}, {"date": "2017-04-17", "close": 43.31, "volume": 8068473.0}, {"date": "2017-04-18", "close": 43.43, "volume": 10130330.0}, {"date": "2017-04-19", "close": 43.59, "volume": 13454620.0}, {"date": "2017-04-20", "close": 43.98, "volume": 5871911.0}, {"date": "2017-04-21", "close": 43.53, "volume": 7519813.0}, {"date": "2017-04-24", "close": 44.13, "volume": 6726712.0}, {"date": "2017-04-25", "close": 43.76, "volume": 6793106.0}, {"date": "2017-04-26", "close": 43.8, "volume": 5590951.0}, {"date": "2017-04-27", "close": 43.65, "volume": 7487495.0}, {"date": "2017-04-28", "close": 43.64, "volume": 6014062.0}, {"date": "2017-05-01", "close": 43.48, "volume": 5119107.0}, {"date": "2017-05-02", "close": 43.6, "volume": 6152135.0}, {"date": "2017-05-03", "close": 43.72, "volume": 4579737.0}, {"date": "2017-05-04", "close": 44.59, "volume": 6551398.0}, {"date": "2017-05-05", "close": 44.64, "volume": 5893107.0}, {"date": "2017-05-08", "close": 44.68, "volume": 6320137.0}, {"date": "2017-05-09", "close": 44.67, "volume": 4943052.0}, {"date": "2017-05-10", "close": 44.5, "volume": 5253297.0}, {"date": "2017-05-11", "close": 43.86, "volume": 7071583.0}, {"date": "2017-05-12", "close": 43.96, "volume": 5775569.0}, {"date": "2017-05-15", "close": 44.04, "volume": 4199913.0}, {"date": "2017-05-16", "close": 43.69, "volume": 7159346.0}, {"date": "2017-05-17", "close": 43.08, "volume": 5989323.0}, {"date": "2017-05-18", "close": 42.98, "volume": 5225119.0}, {"date": "2017-05-19", "close": 43.16, "volume": 5882979.0}, {"date": "2017-05-22", "close": 43.73, "volume": 5802308.0}, {"date": "2017-05-23", "close": 43.68, "volume": 4673063.0}, {"date": "2017-05-24", "close": 43.53, "volume": 4590820.0}, {"date": "2017-05-25", "close": 43.95, "volume": 4473908.0}, {"date": "2017-05-26", "close": 44.71, "volume": 8624069.0}, {"date": "2017-05-30", "close": 45.0, "volume": 8119697.0}, {"date": "2017-05-31", "close": 45.66, "volume": 10458660.0}, {"date": "2017-06-01", "close": 46.1, "volume": 7385462.0}, {"date": "2017-06-02", "close": 46.5, "volume": 6885739.0}, {"date": "2017-06-05", "close": 46.62, "volume": 7808918.0}, {"date": "2017-06-06", "close": 46.36, "volume": 6048344.0}, {"date": "2017-06-07", "close": 46.56, "volume": 4358384.0}, {"date": "2017-06-08", "close": 46.72, "volume": 8337451.0}, {"date": "2017-06-09", "close": 47.29, "volume": 9117724.0}, {"date": "2017-06-12", "close": 47.17, "volume": 7365566.0}, {"date": "2017-06-13", "close": 47.46, "volume": 7163380.0}, {"date": "2017-06-14", "close": 47.64, "volume": 6076858.0}, {"date": "2017-06-15", "close": 48.12, "volume": 9366730.0}, {"date": "2017-06-16", "close": 48.21, "volume": 9902210.0}, {"date": "2017-06-19", "close": 48.89, "volume": 7409522.0}, {"date": "2017-06-20", "close": 48.77, "volume": 8500660.0}, {"date": "2017-06-21", "close": 48.57, "volume": 8271765.0}, {"date": "2017-06-22", "close": 49.27, "volume": 8714052.0}, {"date": "2017-06-23", "close": 49.08, "volume": 9343863.0}, {"date": "2017-06-26", "close": 48.91, "volume": 5302482.0}, {"date": "2017-06-27", "close": 48.67, "volume": 3892541.0}, {"date": "2017-06-28", "close": 48.48, "volume": 8366287.0}, {"date": "2017-06-29", "close": 48.73, "volume": 6047764.0}, {"date": "2017-06-30", "close": 48.61, "volume": 4723320.0}, {"date": "2017-07-03", "close": 48.71, "volume": 2454764.0}, {"date": "2017-07-05", "close": 49.0, "volume": 5637207.0}, {"date": "2017-07-06", "close": 47.94, "volume": 5665313.0}, {"date": "2017-07-07", "close": 48.44, "volume": 4199833.0}, {"date": "2017-07-10", "close": 48.23, "volume": 3479866.0}, {"date": "2017-07-11", "close": 48.15, "volume": 4084437.0}, {"date": "2017-07-12", "close": 48.43, "volume": 3906900.0}, {"date": "2017-07-13", "close": 48.08, "volume": 7016610.0}, {"date": "2017-07-14", "close": 48.91, "volume": 4110927.0}, {"date": "2017-07-17", "close": 48.76, "volume": 3356860.0}, {"date": "2017-07-18", "close": 48.74, "volume": 4163476.0}, {"date": "2017-07-19", "close": 49.43, "volume": 6482653.0}, {"date": "2017-07-20", "close": 50.85, "volume": 12286480.0}, {"date": "2017-07-21", "close": 50.84, "volume": 7980238.0}, {"date": "2017-07-24", "close": 50.8, "volume": 8584269.0}, {"date": "2017-07-25", "close": 50.83, "volume": 5692813.0}, {"date": "2017-07-26", "close": 50.4, "volume": 6057052.0}, {"date": "2017-07-27", "close": 50.11, "volume": 7370748.0}, {"date": "2017-07-28", "close": 49.61, "volume": 5688066.0}, {"date": "2017-07-31", "close": 49.18, "volume": 5986276.0}, {"date": "2017-08-01", "close": 49.15, "volume": 5097405.0}, {"date": "2017-08-02", "close": 49.23, "volume": 4841490.0}, {"date": "2017-08-03", "close": 49.16, "volume": 4365652.0}, {"date": "2017-08-04", "close": 49.26, "volume": 3236155.0}, {"date": "2017-08-07", "close": 49.3, "volume": 2898337.0}, {"date": "2017-08-08", "close": 48.88, "volume": 3389663.0}, {"date": "2017-08-09", "close": 48.77, "volume": 4102919.0}, {"date": "2017-08-10", "close": 48.06, "volume": 4652187.0}, {"date": "2017-08-11", "close": 48.54, "volume": 3978902.0}, {"date": "2017-08-14", "close": 49.08, "volume": 3248436.0}, {"date": "2017-08-15", "close": 48.82, "volume": 2922105.0}, {"date": "2017-08-16", "close": 49.81, "volume": 6492136.0}, {"date": "2017-08-17", "close": 49.29, "volume": 6510063.0}, {"date": "2017-08-18", "close": 48.74, "volume": 4809907.0}, {"date": "2017-08-21", "close": 48.88, "volume": 4205443.0}, {"date": "2017-08-22", "close": 49.71, "volume": 4018805.0}, {"date": "2017-08-23", "close": 49.64, "volume": 4558959.0}, {"date": "2017-08-24", "close": 49.38, "volume": 3871755.0}, {"date": "2017-08-25", "close": 49.35, "volume": 4852442.0}, {"date": "2017-08-28", "close": 50.26, "volume": 6126798.0}, {"date": "2017-08-29", "close": 50.15, "volume": 4117436.0}, {"date": "2017-08-30", "close": 50.11, "volume": 2926346.0}, {"date": "2017-08-31", "close": 50.94, "volume": 6207573.0}, {"date": "2017-09-01", "close": 51.18, "volume": 4599498.0}, {"date": "2017-09-05", "close": 51.03, "volume": 4167559.0}, {"date": "2017-09-06", "close": 51.19, "volume": 7484195.0}, {"date": "2017-09-07", "close": 51.49, "volume": 4631738.0}, {"date": "2017-09-08", "close": 52.02, "volume": 6221825.0}, {"date": "2017-09-11", "close": 52.45, "volume": 3668836.0}, {"date": "2017-09-12", "close": 52.25, "volume": 3762020.0}, {"date": "2017-09-13", "close": 52.0, "volume": 4214137.0}, {"date": "2017-09-14", "close": 51.69, "volume": 5568298.0}, {"date": "2017-09-15", "close": 51.76, "volume": 6665754.0}, {"date": "2017-09-18", "close": 52.08, "volume": 3371140.0}, {"date": "2017-09-19", "close": 51.41, "volume": 3790880.0}, {"date": "2017-09-20", "close": 51.89, "volume": 4967024.0}, {"date": "2017-09-21", "close": 51.43, "volume": 5736909.0}, {"date": "2017-09-22", "close": 52.51, "volume": 7976802.0}, {"date": "2017-09-25", "close": 52.61, "volume": 9778098.0}, {"date": "2017-09-26", "close": 52.85, "volume": 6960614.0}, {"date": "2017-09-27", "close": 52.15, "volume": 7950588.0}, {"date": "2017-09-28", "close": 53.64, "volume": 14859790.0}, {"date": "2017-09-29", "close": 53.36, "volume": 8439104.0}, {"date": "2017-10-02", "close": 53.68, "volume": 8681771.0}, {"date": "2017-10-03", "close": 53.75, "volume": 4464895.0}, {"date": "2017-10-04", "close": 54.34, "volume": 5578302.0}, {"date": "2017-10-05", "close": 54.92, "volume": 5143121.0}, {"date": "2017-10-06", "close": 55.0, "volume": 4194927.0}, {"date": "2017-10-09", "close": 54.66, "volume": 3985789.0}, {"date": "2017-10-10", "close": 55.4, "volume": 4943007.0}, {"date": "2017-10-11", "close": 54.44, "volume": 6937682.0}, {"date": "2017-10-12", "close": 54.71, "volume": 4496237.0}, {"date": "2017-10-13", "close": 54.65, "volume": 4951775.0}, {"date": "2017-10-16", "close": 54.63, "volume": 3725800.0}, {"date": "2017-10-17", "close": 55.06, "volume": 5416997.0}, {"date": "2017-10-18", "close": 55.77, "volume": 9043809.0}, {"date": "2017-10-19", "close": 56.0, "volume": 4865148.0}, {"date": "2017-10-20", "close": 56.32, "volume": 5485402.0}, {"date": "2017-10-23", "close": 56.08, "volume": 4709045.0}, {"date": "2017-10-24", "close": 55.38, "volume": 7167483.0}, {"date": "2017-10-25", "close": 55.49, "volume": 6112979.0}, {"date": "2017-10-26", "close": 55.48, "volume": 5033037.0}, {"date": "2017-10-27", "close": 55.37, "volume": 4724503.0}, {"date": "2017-10-30", "close": 54.29, "volume": 7542515.0}, {"date": "2017-10-31", "close": 54.23, "volume": 7676194.0}, {"date": "2017-11-01", "close": 54.0, "volume": 7641899.0}, {"date": "2017-11-02", "close": 54.37, "volume": 6953162.0}, {"date": "2017-11-03", "close": 55.47, "volume": 4566956.0}, {"date": "2017-11-06", "close": 55.01, "volume": 3134081.0}, {"date": "2017-11-07", "close": 55.16, "volume": 4843996.0}, {"date": "2017-11-08", "close": 55.25, "volume": 3712978.0}, {"date": "2017-11-09", "close": 55.45, "volume": 3643862.0}, {"date": "2017-11-10", "close": 54.8, "volume": 5032662.0}, {"date": "2017-11-13", "close": 55.3, "volume": 3854524.0}, {"date": "2017-11-14", "close": 55.01, "volume": 6179220.0}, {"date": "2017-11-15", "close": 54.83, "volume": 4999582.0}, {"date": "2017-11-16", "close": 55.54, "volume": 6820428.0}, {"date": "2017-11-17", "close": 55.56, "volume": 6283663.0}, {"date": "2017-11-20", "close": 55.29, "volume": 3634926.0}, {"date": "2017-11-21", "close": 56.12, "volume": 4612991.0}, {"date": "2017-11-22", "close": 55.8, "volume": 3552077.0}, {"date": "2017-11-24", "close": 56.13, "volume": 2148282.0}, {"date": "2017-11-27", "close": 56.15, "volume": 4437076.0}, {"date": "2017-11-28", "close": 56.02, "volume": 6841690.0}, {"date": "2017-11-29", "close": 55.58, "volume": 7277873.0}, {"date": "2017-11-30", "close": 56.37, "volume": 10063480.0}, {"date": "2017-12-01", "close": 55.98, "volume": 5285309.0}, {"date": "2017-12-04", "close": 54.71, "volume": 4588518.0}, {"date": "2017-12-05", "close": 54.79, "volume": 4321075.0}, {"date": "2017-12-06", "close": 54.66, "volume": 7661845.0}, {"date": "2017-12-07", "close": 54.69, "volume": 4421937.0}, {"date": "2017-12-08", "close": 54.64, "volume": 5087337.0}, {"date": "2017-12-11", "close": 54.94, "volume": 4273000.0}, {"date": "2017-12-12", "close": 55.7, "volume": 9860720.0}, {"date": "2017-12-13", "close": 55.06, "volume": 9598660.0}, {"date": "2017-12-14", "close": 54.73, "volume": 5935170.0}, {"date": "2017-12-15", "close": 55.5, "volume": 14655430.0}, {"date": "2017-12-18", "close": 56.4, "volume": 6053871.0}, {"date": "2017-12-19", "close": 56.8, "volume": 6965363.0}, {"date": "2017-12-20", "close": 57.02, "volume": 11948360.0}, {"date": "2017-12-21", "close": 56.93, "volume": 6154694.0}, {"date": "2017-12-22", "close": 56.93, "volume": 5449333.0}, {"date": "2017-12-26", "close": 57.0, "volume": 3187912.0}, {"date": "2017-12-27", "close": 57.47, "volume": 5243921.0}, {"date": "2017-12-28", "close": 57.46, "volume": 3387664.0}, {"date": "2017-12-29", "close": 57.07, "volume": 3995039.0}, {"date": "2018-01-02", "close": 58.79, "volume": 10113190.0}, {"date": "2018-01-03", "close": 58.92, "volume": 5684397.0}, {"date": "2018-01-04", "close": 58.82, "volume": 6239796.0}, {"date": "2018-01-05", "close": 58.99, "volume": 5836845.0}, {"date": "2018-01-08", "close": 58.82, "volume": 5411994.0}, {"date": "2018-01-09", "close": 58.92, "volume": 7467672.0}, {"date": "2018-01-10", "close": 58.83, "volume": 4340835.0}, {"date": "2018-01-11", "close": 58.95, "volume": 4240673.0}, {"date": "2018-01-12", "close": 58.84, "volume": 6320942.0}, {"date": "2018-01-16", "close": 58.44, "volume": 5199507.0}, {"date": "2018-01-17", "close": 58.99, "volume": 5007006.0}, {"date": "2018-01-18", "close": 59.07, "volume": 5658579.0}, {"date": "2018-01-19", "close": 59.31, "volume": 7362958.0}, {"date": "2018-01-22", "close": 59.57, "volume": 6840789.0}, {"date": "2018-01-23", "close": 59.23, "volume": 8113445.0}, {"date": "2018-01-24", "close": 61.72, "volume": 11781050.0}, {"date": "2018-01-25", "close": 63.22, "volume": 15249000.0}, {"date": "2018-01-26", "close": 63.42, "volume": 10192740.0}, {"date": "2018-01-29", "close": 63.31, "volume": 8606897.0}, {"date": "2018-01-30", "close": 62.44, "volume": 6453607.0}, {"date": "2018-01-31", "close": 62.16, "volume": 7796081.0}, {"date": "2018-02-01", "close": 62.18, "volume": 7600767.0}, {"date": "2018-02-02", "close": 61.69, "volume": 11509540.0}, {"date": "2018-02-05", "close": 58.73, "volume": 11327190.0}, {"date": "2018-02-06", "close": 58.86, "volume": 15035460.0}, {"date": "2018-02-07", "close": 58.67, "volume": 6617699.0}, {"date": "2018-02-08", "close": 56.27, "volume": 6725299.0}, {"date": "2018-02-09", "close": 57.17, "volume": 8014835.0}, {"date": "2018-02-12", "close": 57.41, "volume": 8232063.0}, {"date": "2018-02-13", "close": 57.64, "volume": 5508283.0}, {"date": "2018-02-14", "close": 58.28, "volume": 3728920.0}, {"date": "2018-02-15", "close": 59.5, "volume": 3823679.0}, {"date": "2018-02-16", "close": 60.17, "volume": 7800306.0}, {"date": "2018-02-20", "close": 59.12, "volume": 8168169.0}, {"date": "2018-02-21", "close": 58.99, "volume": 4787500.0}, {"date": "2018-02-22", "close": 58.99, "volume": 5408842.0}, {"date": "2018-02-23", "close": 59.71, "volume": 5188427.0}, {"date": "2018-02-26", "close": 60.53, "volume": 5363698.0}, {"date": "2018-02-27", "close": 60.55, "volume": 6747677.0}, {"date": "2018-02-28", "close": 60.33, "volume": 8315808.0}, {"date": "2018-03-01", "close": 58.79, "volume": 9710996.0}, {"date": "2018-03-02", "close": 59.46, "volume": 7692651.0}, {"date": "2018-03-05", "close": 60.37, "volume": 8077494.0}, {"date": "2018-03-06", "close": 60.88, "volume": 6598121.0}, {"date": "2018-03-07", "close": 61.29, "volume": 6986019.0}, {"date": "2018-03-08", "close": 61.87, "volume": 5081751.0}, {"date": "2018-03-09", "close": 63.6, "volume": 8161029.0}, {"date": "2018-03-12", "close": 63.62, "volume": 7683085.0}, {"date": "2018-03-13", "close": 63.2, "volume": 6357024.0}, {"date": "2018-03-14", "close": 62.86, "volume": 5158549.0}, {"date": "2018-03-15", "close": 62.59, "volume": 3327058.0}, {"date": "2018-03-16", "close": 63.18, "volume": 11365450.0}, {"date": "2018-03-19", "close": 62.26, "volume": 5129386.0}, {"date": "2018-03-20", "close": 62.65, "volume": 3941399.0}, {"date": "2018-03-21", "close": 62.42, "volume": 3477418.0}, {"date": "2018-03-22", "close": 60.93, "volume": 5249255.0}, {"date": "2018-03-23", "close": 59.5, "volume": 5964107.0}, {"date": "2018-03-26", "close": 61.07, "volume": 5359266.0}, {"date": "2018-03-27", "close": 60.28, "volume": 6297083.0}, {"date": "2018-03-28", "close": 59.23, "volume": 8128752.0}, {"date": "2018-03-29", "close": 59.92, "volume": 6648892.0}, {"date": "2018-04-02", "close": 58.21, "volume": 6685981.0}, {"date": "2018-04-03", "close": 59.0, "volume": 6113550.0}, {"date": "2018-04-04", "close": 59.46, "volume": 7235348.0}, {"date": "2018-04-05", "close": 59.86, "volume": 4596441.0}, {"date": "2018-04-06", "close": 57.57, "volume": 7447044.0}, {"date": "2018-04-09", "close": 58.22, "volume": 5712315.0}, {"date": "2018-04-10", "close": 59.14, "volume": 5213139.0}, {"date": "2018-04-11", "close": 58.45, "volume": 4044794.0}, {"date": "2018-04-12", "close": 58.83, "volume": 4572290.0}, {"date": "2018-04-13", "close": 58.49, "volume": 8010181.0}, {"date": "2018-04-16", "close": 59.27, "volume": 6807401.0}, {"date": "2018-04-17", "close": 59.8, "volume": 5596438.0}, {"date": "2018-04-18", "close": 59.52, "volume": 12538400.0}, {"date": "2018-04-19", "close": 59.88, "volume": 7666138.0}, {"date": "2018-04-20", "close": 59.19, "volume": 5867385.0}, {"date": "2018-04-23", "close": 58.84, "volume": 4387381.0}, {"date": "2018-04-24", "close": 58.31, "volume": 7462570.0}, {"date": "2018-04-25", "close": 58.65, "volume": 5381664.0}, {"date": "2018-04-26", "close": 59.5, "volume": 7350978.0}, {"date": "2018-04-27", "close": 59.56, "volume": 4135387.0}, {"date": "2018-04-30", "close": 58.13, "volume": 6077040.0}, {"date": "2018-05-01", "close": 58.82, "volume": 6406138.0}, {"date": "2018-05-02", "close": 57.85, "volume": 4080252.0}, {"date": "2018-05-03", "close": 57.93, "volume": 5640884.0}, {"date": "2018-05-04", "close": 58.74, "volume": 5832133.0}, {"date": "2018-05-07", "close": 59.32, "volume": 5656252.0}, {"date": "2018-05-08", "close": 58.71, "volume": 6662184.0}, {"date": "2018-05-09", "close": 59.4, "volume": 4103362.0}, {"date": "2018-05-10", "close": 60.56, "volume": 4790791.0}, {"date": "2018-05-11", "close": 61.26, "volume": 5767877.0}, {"date": "2018-05-14", "close": 62.02, "volume": 7705730.0}, {"date": "2018-05-15", "close": 60.54, "volume": 5333461.0}, {"date": "2018-05-16", "close": 60.77, "volume": 3588561.0}, {"date": "2018-05-17", "close": 61.06, "volume": 4107449.0}, {"date": "2018-05-18", "close": 61.71, "volume": 6357689.0}, {"date": "2018-05-21", "close": 62.11, "volume": 4598349.0}, {"date": "2018-05-22", "close": 61.39, "volume": 6802246.0}, {"date": "2018-05-23", "close": 61.84, "volume": 4308338.0}, {"date": "2018-05-24", "close": 62.51, "volume": 5783927.0}, {"date": "2018-05-25", "close": 62.37, "volume": 3839066.0}, {"date": "2018-05-29", "close": 61.3, "volume": 4967378.0}, {"date": "2018-05-30", "close": 62.07, "volume": 5898132.0}, {"date": "2018-05-31", "close": 61.53, "volume": 6322162.0}, {"date": "2018-06-01", "close": 62.41, "volume": 3591932.0}, {"date": "2018-06-04", "close": 63.02, "volume": 4063263.0}, {"date": "2018-06-05", "close": 63.03, "volume": 4462623.0}, {"date": "2018-06-06", "close": 63.54, "volume": 4064800.0}, {"date": "2018-06-07", "close": 63.18, "volume": 3815412.0}, {"date": "2018-06-08", "close": 63.27, "volume": 4661030.0}, {"date": "2018-06-11", "close": 63.13, "volume": 5329223.0}, {"date": "2018-06-12", "close": 62.92, "volume": 4869381.0}, {"date": "2018-06-13", "close": 62.63, "volume": 6186044.0}, {"date": "2018-06-14", "close": 62.96, "volume": 3980125.0}, {"date": "2018-06-15", "close": 62.91, "volume": 11713420.0}, {"date": "2018-06-18", "close": 62.82, "volume": 3672018.0}, {"date": "2018-06-19", "close": 62.34, "volume": 5302113.0}, {"date": "2018-06-20", "close": 62.14, "volume": 5118510.0}, {"date": "2018-06-21", "close": 61.75, "volume": 3969328.0}, {"date": "2018-06-22", "close": 61.94, "volume": 4946956.0}, {"date": "2018-06-25", "close": 60.77, "volume": 6008604.0}, {"date": "2018-06-26", "close": 60.81, "volume": 4177222.0}, {"date": "2018-06-27", "close": 60.49, "volume": 6664068.0}, {"date": "2018-06-28", "close": 61.27, "volume": 4237160.0}, {"date": "2018-06-29", "close": 60.99, "volume": 5807248.0}, {"date": "2018-07-02", "close": 61.0, "volume": 4355174.0}, {"date": "2018-07-03", "close": 60.81, "volume": 2245220.0}, {"date": "2018-07-05", "close": 61.33, "volume": 4037528.0}, {"date": "2018-07-06", "close": 62.16, "volume": 3647913.0}, {"date": "2018-07-09", "close": 62.44, "volume": 3616703.0}, {"date": "2018-07-10", "close": 62.81, "volume": 3961717.0}, {"date": "2018-07-11", "close": 62.57, "volume": 3366414.0}, {"date": "2018-07-12", "close": 62.74, "volume": 3736502.0}, {"date": "2018-07-13", "close": 63.06, "volume": 5326831.0}, {"date": "2018-07-16", "close": 61.78, "volume": 5735776.0}, {"date": "2018-07-17", "close": 62.8, "volume": 7562492.0}, {"date": "2018-07-18", "close": 64.75, "volume": 10498830.0}, {"date": "2018-07-19", "close": 63.78, "volume": 6760520.0}, {"date": "2018-07-20", "close": 63.32, "volume": 5763742.0}, {"date": "2018-07-23", "close": 63.2, "volume": 4779174.0}, {"date": "2018-07-24", "close": 64.4, "volume": 6378138.0}, {"date": "2018-07-25", "close": 65.23, "volume": 5798924.0}, {"date": "2018-07-26", "close": 65.66, "volume": 5517000.0}, {"date": "2018-07-27", "close": 65.26, "volume": 4293076.0}, {"date": "2018-07-30", "close": 65.17, "volume": 5088347.0}, {"date": "2018-07-31", "close": 65.54, "volume": 5381691.0}, {"date": "2018-08-01", "close": 64.78, "volume": 4159589.0}, {"date": "2018-08-02", "close": 64.58, "volume": 4706162.0}, {"date": "2018-08-03", "close": 65.23, "volume": 3945024.0}, {"date": "2018-08-06", "close": 65.24, "volume": 3585735.0}, {"date": "2018-08-07", "close": 64.74, "volume": 3325620.0}, {"date": "2018-08-08", "close": 64.84, "volume": 4103091.0}, {"date": "2018-08-09", "close": 64.64, "volume": 2431687.0}, {"date": "2018-08-10", "close": 64.03, "volume": 3839755.0}, {"date": "2018-08-13", "close": 63.43, "volume": 4377174.0}, {"date": "2018-08-14", "close": 63.63, "volume": 3246367.0}, {"date": "2018-08-15", "close": 63.47, "volume": 3692407.0}, {"date": "2018-08-16", "close": 64.16, "volume": 3692688.0}, {"date": "2018-08-17", "close": 64.72, "volume": 4762957.0}, {"date": "2018-08-20", "close": 64.64, "volume": 5075440.0}, {"date": "2018-08-21", "close": 64.75, "volume": 4032207.0}, {"date": "2018-08-22", "close": 65.67, "volume": 5203299.0}, {"date": "2018-08-23", "close": 65.83, "volume": 4427911.0}, {"date": "2018-08-24", "close": 66.1, "volume": 3831212.0}, {"date": "2018-08-27", "close": 66.84, "volume": 3446999.0}, {"date": "2018-08-28", "close": 66.79, "volume": 4089337.0}, {"date": "2018-08-29", "close": 67.13, "volume": 4445959.0}, {"date": "2018-08-30", "close": 67.02, "volume": 4136486.0}, {"date": "2018-08-31", "close": 66.84, "volume": 5893874.0}, {"date": "2018-09-04", "close": 67.11, "volume": 4898932.0}, {"date": "2018-09-05", "close": 66.0, "volume": 6545090.0}, {"date": "2018-09-06", "close": 65.83, "volume": 7269185.0}, {"date": "2018-09-07", "close": 66.21, "volume": 4060677.0}, {"date": "2018-09-10", "close": 66.55, "volume": 3449325.0}, {"date": "2018-09-11", "close": 66.6, "volume": 3185055.0}, {"date": "2018-09-12", "close": 66.97, "volume": 3222286.0}, {"date": "2018-09-13", "close": 68.5, "volume": 6023116.0}, {"date": "2018-09-14", "close": 68.42, "volume": 4163500.0}, {"date": "2018-09-17", "close": 67.67, "volume": 4255490.0}, {"date": "2018-09-18", "close": 68.41, "volume": 4700343.0}, {"date": "2018-09-19", "close": 68.5, "volume": 3376509.0}, {"date": "2018-09-20", "close": 68.79, "volume": 4752780.0}, {"date": "2018-09-21", "close": 69.05, "volume": 9182785.0}, {"date": "2018-09-24", "close": 71.44, "volume": 10088550.0}, {"date": "2018-09-25", "close": 72.2, "volume": 8157981.0}, {"date": "2018-09-26", "close": 72.84, "volume": 8787942.0}, {"date": "2018-09-27", "close": 73.02, "volume": 5476979.0}, {"date": "2018-09-28", "close": 73.36, "volume": 6572057.0}, {"date": "2018-10-01", "close": 74.12, "volume": 7196441.0}, {"date": "2018-10-02", "close": 73.81, "volume": 6149768.0}, {"date": "2018-10-03", "close": 72.04, "volume": 7477162.0}, {"date": "2018-10-04", "close": 71.82, "volume": 6130861.0}, {"date": "2018-10-05", "close": 71.58, "volume": 5412028.0}, {"date": "2018-10-08", "close": 71.44, "volume": 5512103.0}, {"date": "2018-10-09", "close": 71.29, "volume": 4812290.0}, {"date": "2018-10-10", "close": 68.92, "volume": 10551600.0}, {"date": "2018-10-11", "close": 68.38, "volume": 11920150.0}, {"date": "2018-10-12", "close": 69.33, "volume": 10345620.0}, {"date": "2018-10-15", "close": 68.7, "volume": 6636695.0}, {"date": "2018-10-16", "close": 70.95, "volume": 7620244.0}, {"date": "2018-10-17", "close": 70.23, "volume": 10735340.0}, {"date": "2018-10-18", "close": 68.14, "volume": 10921180.0}, {"date": "2018-10-19", "close": 67.59, "volume": 7086090.0}, {"date": "2018-10-22", "close": 68.52, "volume": 6862568.0}, {"date": "2018-10-23", "close": 68.57, "volume": 7384762.0}, {"date": "2018-10-24", "close": 66.94, "volume": 8119210.0}, {"date": "2018-10-25", "close": 67.67, "volume": 8804763.0}, {"date": "2018-10-26", "close": 66.99, "volume": 8378999.0}, {"date": "2018-10-29", "close": 67.31, "volume": 7499631.0}, {"date": "2018-10-30", "close": 68.0, "volume": 7973213.0}, {"date": "2018-10-31", "close": 68.94, "volume": 7793098.0}, {"date": "2018-11-01", "close": 70.15, "volume": 6045809.0}, {"date": "2018-11-02", "close": 70.19, "volume": 5314568.0}, {"date": "2018-11-05", "close": 70.39, "volume": 8558661.0}, {"date": "2018-11-06", "close": 70.96, "volume": 3675727.0}, {"date": "2018-11-07", "close": 72.5, "volume": 6288505.0}, {"date": "2018-11-08", "close": 72.96, "volume": 4636196.0}, {"date": "2018-11-09", "close": 72.79, "volume": 4247580.0}, {"date": "2018-11-12", "close": 70.56, "volume": 6059422.0}, {"date": "2018-11-13", "close": 69.49, "volume": 6564078.0}, {"date": "2018-11-14", "close": 69.41, "volume": 5351140.0}, {"date": "2018-11-15", "close": 70.73, "volume": 6802348.0}, {"date": "2018-11-16", "close": 72.04, "volume": 9523668.0}, {"date": "2018-11-19", "close": 70.54, "volume": 7205167.0}, {"date": "2018-11-20", "close": 69.06, "volume": 8222468.0}, {"date": "2018-11-21", "close": 68.53, "volume": 5787727.0}, {"date": "2018-11-23", "close": 68.11, "volume": 3262242.0}, {"date": "2018-11-26", "close": 68.81, "volume": 6040982.0}, {"date": "2018-11-27", "close": 69.71, "volume": 6758957.0}, {"date": "2018-11-28", "close": 72.83, "volume": 7555168.0}, {"date": "2018-11-29", "close": 73.26, "volume": 6373999.0}, {"date": "2018-11-30", "close": 74.05, "volume": 8030359.0}, {"date": "2018-12-03", "close": 74.27, "volume": 6312558.0}, {"date": "2018-12-04", "close": 71.5, "volume": 7544202.0}, {"date": "2018-12-06", "close": 71.54, "volume": 10037780.0}, {"date": "2018-12-07", "close": 69.95, "volume": 7833807.0}, {"date": "2018-12-10", "close": 70.92, "volume": 5809841.0}, {"date": "2018-12-11", "close": 71.84, "volume": 7300062.0}, {"date": "2018-12-12", "close": 72.53, "volume": 6862565.0}, {"date": "2018-12-13", "close": 72.18, "volume": 5865943.0}, {"date": "2018-12-14", "close": 70.76, "volume": 5670282.0}, {"date": "2018-12-17", "close": 69.75, "volume": 7252894.0}, {"date": "2018-12-18", "close": 70.08, "volume": 6898059.0}, {"date": "2018-12-19", "close": 69.0, "volume": 7115893.0}, {"date": "2018-12-20", "close": 68.38, "volume": 11420890.0}, {"date": "2018-12-21", "close": 67.27, "volume": 13355750.0}, {"date": "2018-12-24", "close": 65.56, "volume": 4026161.0}, {"date": "2018-12-26", "close": 69.62, "volume": 7426298.0}, {"date": "2018-12-27", "close": 70.63, "volume": 6604721.0}, {"date": "2018-12-28", "close": 71.09, "volume": 6088197.0}, {"date": "2018-12-31", "close": 72.33, "volume": 5224497.0}, {"date": "2019-01-02", "close": 69.5, "volume": 8274361.0}, {"date": "2019-01-03", "close": 66.22, "volume": 10594460.0}, {"date": "2019-01-04", "close": 68.11, "volume": 7894562.0}, {"date": "2019-01-07", "close": 69.13, "volume": 9407755.0}, {"date": "2019-01-08", "close": 68.3, "volume": 8881263.0}, {"date": "2019-01-09", "close": 69.44, "volume": 6090976.0}, {"date": "2019-01-10", "close": 69.08, "volume": 8049692.0}, {"date": "2019-01-11", "close": 69.33, "volume": 4769924.0}, {"date": "2019-01-14", "close": 68.27, "volume": 5102619.0}, {"date": "2019-01-15", "close": 70.47, "volume": 6288603.0}, {"date": "2019-01-16", "close": 69.82, "volume": 6334987.0}, {"date": "2019-01-17", "close": 70.52, "volume": 5391289.0}, {"date": "2019-01-18", "close": 71.42, "volume": 8493727.0}, {"date": "2019-01-22", "close": 71.49, "volume": 6533345.0}, {"date": "2019-01-23", "close": 69.91, "volume": 10196260.0}, {"date": "2019-01-24", "close": 70.86, "volume": 6437633.0}, {"date": "2019-01-25", "close": 71.15, "volume": 4824094.0}, {"date": "2019-01-28", "close": 69.05, "volume": 5941979.0}, {"date": "2019-01-29", "close": 69.69, "volume": 5980797.0}, {"date": "2019-01-30", "close": 71.68, "volume": 7969759.0}, {"date": "2019-01-31", "close": 72.98, "volume": 10421310.0}, {"date": "2019-02-01", "close": 72.36, "volume": 5005079.0}, {"date": "2019-02-04", "close": 72.5, "volume": 5259044.0}, {"date": "2019-02-05", "close": 73.11, "volume": 4302414.0}, {"date": "2019-02-06", "close": 73.49, "volume": 4851862.0}, {"date": "2019-02-07", "close": 72.74, "volume": 6863620.0}, {"date": "2019-02-08", "close": 73.33, "volume": 6063737.0}, {"date": "2019-02-11", "close": 73.54, "volume": 4782689.0}, {"date": "2019-02-12", "close": 75.06, "volume": 7039747.0}, {"date": "2019-02-13", "close": 74.38, "volume": 5695840.0}, {"date": "2019-02-14", "close": 73.97, "volume": 4864527.0}, {"date": "2019-02-15", "close": 75.25, "volume": 8070535.0}, {"date": "2019-02-19", "close": 75.0, "volume": 4502800.0}, {"date": "2019-02-20", "close": 75.54, "volume": 6316696.0}, {"date": "2019-02-21", "close": 75.14, "volume": 5601920.0}, {"date": "2019-02-22", "close": 76.13, "volume": 5296623.0}, {"date": "2019-02-25", "close": 76.86, "volume": 5704400.0}, {"date": "2019-02-26", "close": 76.75, "volume": 5295364.0}, {"date": "2019-02-27", "close": 77.23, "volume": 5706547.0}, {"date": "2019-02-28", "close": 77.62, "volume": 6755003.0}, {"date": "2019-03-01", "close": 78.59, "volume": 5381137.0}, {"date": "2019-03-04", "close": 78.62, "volume": 5961977.0}, {"date": "2019-03-05", "close": 78.22, "volume": 6466016.0}, {"date": "2019-03-06", "close": 77.7, "volume": 4182140.0}, {"date": "2019-03-07", "close": 76.8, "volume": 5292559.0}, {"date": "2019-03-08", "close": 76.63, "volume": 3895350.0}, {"date": "2019-03-11", "close": 77.81, "volume": 4254615.0}, {"date": "2019-03-12", "close": 78.24, "volume": 4241223.0}, {"date": "2019-03-13", "close": 78.62, "volume": 6307461.0}, {"date": "2019-03-14", "close": 78.98, "volume": 5693079.0}, {"date": "2019-03-15", "close": 79.86, "volume": 11988920.0}, {"date": "2019-03-18", "close": 78.83, "volume": 7671136.0}, {"date": "2019-03-19", "close": 79.96, "volume": 5938444.0}, {"date": "2019-03-20", "close": 79.94, "volume": 5342594.0}, {"date": "2019-03-21", "close": 80.06, "volume": 5899057.0}, {"date": "2019-03-22", "close": 77.97, "volume": 7532865.0}, {"date": "2019-03-25", "close": 78.23, "volume": 3844478.0}, {"date": "2019-03-26", "close": 79.0, "volume": 3596360.0}, {"date": "2019-03-27", "close": 78.73, "volume": 4066508.0}, {"date": "2019-03-28", "close": 79.44, "volume": 5667557.0}, {"date": "2019-03-29", "close": 79.94, "volume": 5891218.0}, {"date": "2019-04-01", "close": 79.66, "volume": 4637781.0}, {"date": "2019-04-02", "close": 79.62, "volume": 3622777.0}, {"date": "2019-04-03", "close": 79.5, "volume": 3973660.0}, {"date": "2019-04-04", "close": 78.62, "volume": 4670573.0}, {"date": "2019-04-05", "close": 79.0, "volume": 3434493.0}, {"date": "2019-04-08", "close": 78.52, "volume": 5178842.0}, {"date": "2019-04-09", "close": 78.67, "volume": 4836665.0}, {"date": "2019-04-10", "close": 78.97, "volume": 5578612.0}, {"date": "2019-04-11", "close": 78.51, "volume": 4430604.0}, {"date": "2019-04-12", "close": 78.01, "volume": 5466481.0}, {"date": "2019-04-15", "close": 77.5, "volume": 6095093.0}, {"date": "2019-04-16", "close": 76.38, "volume": 6224876.0}, {"date": "2019-04-17", "close": 72.88, "volume": 11211770.0}, {"date": "2019-04-18", "close": 73.92, "volume": 9582707.0}, {"date": "2019-04-22", "close": 74.51, "volume": 5604495.0}, {"date": "2019-04-23", "close": 76.1, "volume": 6823488.0}, {"date": "2019-04-24", "close": 76.75, "volume": 6238152.0}, {"date": "2019-04-25", "close": 78.11, "volume": 5821538.0}, {"date": "2019-04-26", "close": 78.56, "volume": 4286473.0}, {"date": "2019-04-29", "close": 78.27, "volume": 4354759.0}, {"date": "2019-04-30", "close": 79.56, "volume": 5514026.0}, {"date": "2019-05-01", "close": 78.74, "volume": 6702454.0}, {"date": "2019-05-02", "close": 78.78, "volume": 5112210.0}, {"date": "2019-05-03", "close": 78.69, "volume": 5452725.0}, {"date": "2019-05-06", "close": 79.07, "volume": 4006749.0}, {"date": "2019-05-07", "close": 76.91, "volume": 5322549.0}, {"date": "2019-05-08", "close": 76.22, "volume": 4362822.0}, {"date": "2019-05-09", "close": 76.42, "volume": 3736727.0}, {"date": "2019-05-10", "close": 76.45, "volume": 3993531.0}, {"date": "2019-05-13", "close": 75.5, "volume": 5166977.0}, {"date": "2019-05-14", "close": 76.03, "volume": 5319291.0}, {"date": "2019-05-15", "close": 76.51, "volume": 4385516.0}, {"date": "2019-05-16", "close": 76.6, "volume": 6098066.0}, {"date": "2019-05-17", "close": 75.97, "volume": 5169349.0}, {"date": "2019-05-20", "close": 75.77, "volume": 4493099.0}, {"date": "2019-05-21", "close": 76.03, "volume": 3819675.0}, {"date": "2019-05-22", "close": 76.26, "volume": 3062654.0}, {"date": "2019-05-23", "close": 75.63, "volume": 5506958.0}, {"date": "2019-05-24", "close": 76.98, "volume": 4866347.0}, {"date": "2019-05-28", "close": 75.71, "volume": 5418558.0}, {"date": "2019-05-29", "close": 75.67, "volume": 4013124.0}, {"date": "2019-05-30", "close": 76.52, "volume": 3600295.0}, {"date": "2019-05-31", "close": 76.13, "volume": 6571012.0}, {"date": "2019-06-03", "close": 75.71, "volume": 6286485.0}, {"date": "2019-06-04", "close": 77.46, "volume": 5836169.0}, {"date": "2019-06-05", "close": 78.69, "volume": 5286485.0}, {"date": "2019-06-06", "close": 80.09, "volume": 5966650.0}, {"date": "2019-06-07", "close": 80.74, "volume": 5136407.0}, {"date": "2019-06-10", "close": 81.27, "volume": 3927050.0}, {"date": "2019-06-11", "close": 81.12, "volume": 3905452.0}, {"date": "2019-06-12", "close": 81.95, "volume": 3332562.0}, {"date": "2019-06-13", "close": 82.29, "volume": 5220434.0}, {"date": "2019-06-14", "close": 82.22, "volume": 4771105.0}, {"date": "2019-06-17", "close": 82.05, "volume": 4095932.0}, {"date": "2019-06-18", "close": 83.42, "volume": 6252980.0}, {"date": "2019-06-19", "close": 84.33, "volume": 4113451.0}, {"date": "2019-06-20", "close": 84.94, "volume": 6436372.0}, {"date": "2019-06-21", "close": 85.0, "volume": 8855471.0}, {"date": "2019-06-24", "close": 84.71, "volume": 4531625.0}, {"date": "2019-06-25", "close": 84.24, "volume": 4915464.0}, {"date": "2019-06-26", "close": 82.96, "volume": 5731370.0}, {"date": "2019-06-27", "close": 83.69, "volume": 4111620.0}, {"date": "2019-06-28", "close": 84.1, "volume": 16436950.0}, {"date": "2019-07-01", "close": 84.49, "volume": 4533799.0}, {"date": "2019-07-02", "close": 84.95, "volume": 4023290.0}, {"date": "2019-07-03", "close": 85.64, "volume": 2437460.0}, {"date": "2019-07-05", "close": 85.42, "volume": 3784656.0}, {"date": "2019-07-08", "close": 85.09, "volume": 3591105.0}, {"date": "2019-07-09", "close": 85.27, "volume": 3126024.0}, {"date": "2019-07-10", "close": 85.38, "volume": 4315910.0}, {"date": "2019-07-11", "close": 85.77, "volume": 3653628.0}, {"date": "2019-07-12", "close": 83.92, "volume": 5667227.0}, {"date": "2019-07-15", "close": 83.81, "volume": 5177684.0}, {"date": "2019-07-16", "close": 83.16, "volume": 3886747.0}, {"date": "2019-07-17", "close": 85.76, "volume": 9381371.0}, {"date": "2019-07-18", "close": 87.76, "volume": 8311763.0}, {"date": "2019-07-19", "close": 87.49, "volume": 5824075.0}, {"date": "2019-07-22", "close": 88.07, "volume": 6566074.0}, {"date": "2019-07-23", "close": 88.74, "volume": 4049242.0}, {"date": "2019-07-24", "close": 88.59, "volume": 3879139.0}, {"date": "2019-07-25", "close": 88.0, "volume": 4671289.0}, {"date": "2019-07-26", "close": 87.75, "volume": 4177672.0}, {"date": "2019-07-29", "close": 88.55, "volume": 3623930.0}, {"date": "2019-07-30", "close": 88.31, "volume": 2864651.0}, {"date": "2019-07-31", "close": 87.1, "volume": 6197159.0}, {"date": "2019-08-01", "close": 86.08, "volume": 7022041.0}, {"date": "2019-08-02", "close": 85.82, "volume": 4756375.0}, {"date": "2019-08-05", "close": 83.16, "volume": 6253772.0}, {"date": "2019-08-06", "close": 84.86, "volume": 4422511.0}, {"date": "2019-08-07", "close": 84.6, "volume": 5502629.0}, {"date": "2019-08-08", "close": 85.56, "volume": 6439311.0}, {"date": "2019-08-09", "close": 86.62, "volume": 5102717.0}, {"date": "2019-08-12", "close": 84.66, "volume": 3650800.0}, {"date": "2019-08-13", "close": 86.89, "volume": 4892696.0}, {"date": "2019-08-14", "close": 83.94, "volume": 4106212.0}, {"date": "2019-08-15", "close": 83.94, "volume": 4952562.0}, {"date": "2019-08-16", "close": 84.78, "volume": 5786292.0}, {"date": "2019-08-19", "close": 85.56, "volume": 4580027.0}, {"date": "2019-08-20", "close": 84.54, "volume": 3322371.0}, {"date": "2019-08-21", "close": 84.9, "volume": 3894903.0}, {"date": "2019-08-22", "close": 84.37, "volume": 3206979.0}, {"date": "2019-08-23", "close": 81.93, "volume": 6228406.0}, {"date": "2019-08-26", "close": 83.12, "volume": 3521332.0}, {"date": "2019-08-27", "close": 83.65, "volume": 4845581.0}, {"date": "2019-08-28", "close": 84.22, "volume": 3889475.0}, {"date": "2019-08-29", "close": 84.82, "volume": 3758630.0}, {"date": "2019-08-30", "close": 85.32, "volume": 3628594.0}, {"date": "2019-09-03", "close": 84.06, "volume": 4060563.0}, {"date": "2019-09-04", "close": 84.22, "volume": 3673143.0}, {"date": "2019-09-05", "close": 85.9, "volume": 4356370.0}, {"date": "2019-09-06", "close": 86.04, "volume": 4451256.0}, {"date": "2019-09-09", "close": 84.22, "volume": 4444991.0}, {"date": "2019-09-10", "close": 83.21, "volume": 5613092.0}, {"date": "2019-09-11", "close": 84.52, "volume": 4458904.0}, {"date": "2019-09-12", "close": 85.21, "volume": 3517476.0}, {"date": "2019-09-13", "close": 84.27, "volume": 3633221.0}, {"date": "2019-09-16", "close": 83.36, "volume": 3991210.0}, {"date": "2019-09-17", "close": 83.58, "volume": 3600036.0}, {"date": "2019-09-18", "close": 83.64, "volume": 3053448.0}, {"date": "2019-09-19", "close": 83.23, "volume": 3416654.0}, {"date": "2019-09-20", "close": 83.58, "volume": 7183000.0}, {"date": "2019-09-23", "close": 83.16, "volume": 2522669.0}, {"date": "2019-09-24", "close": 82.44, "volume": 3771198.0}, {"date": "2019-09-25", "close": 82.86, "volume": 3575351.0}, {"date": "2019-09-26", "close": 82.66, "volume": 3270341.0}, {"date": "2019-09-27", "close": 81.84, "volume": 3396617.0}, {"date": "2019-09-30", "close": 83.67, "volume": 4352936.0}, {"date": "2019-10-01", "close": 81.84, "volume": 4687196.0}, {"date": "2019-10-02", "close": 79.53, "volume": 5765387.0}, {"date": "2019-10-03", "close": 81.07, "volume": 4123671.0}, {"date": "2019-10-04", "close": 81.99, "volume": 3399904.0}, {"date": "2019-10-07", "close": 81.04, "volume": 2720080.0}, {"date": "2019-10-08", "close": 78.51, "volume": 6136655.0}, {"date": "2019-10-09", "close": 79.5, "volume": 4028805.0}, {"date": "2019-10-10", "close": 80.14, "volume": 5226790.0}, {"date": "2019-10-11", "close": 79.63, "volume": 4426053.0}, {"date": "2019-10-14", "close": 79.82, "volume": 4288657.0}, {"date": "2019-10-15", "close": 81.98, "volume": 6491553.0}, {"date": "2019-10-16", "close": 81.78, "volume": 10764640.0}, {"date": "2019-10-17", "close": 82.38, "volume": 4177661.0}, {"date": "2019-10-18", "close": 82.79, "volume": 5219831.0}, {"date": "2019-10-21", "close": 81.65, "volume": 5589203.0}, {"date": "2019-10-22", "close": 80.54, "volume": 4821412.0}, {"date": "2019-10-23", "close": 81.27, "volume": 4339658.0}, {"date": "2019-10-24", "close": 81.36, "volume": 4482374.0}, {"date": "2019-10-25", "close": 81.65, "volume": 4872822.0}, {"date": "2019-10-28", "close": 82.66, "volume": 4768781.0}, {"date": "2019-10-29", "close": 83.45, "volume": 4614858.0}, {"date": "2019-10-30", "close": 84.01, "volume": 3534803.0}, {"date": "2019-10-31", "close": 83.61, "volume": 4614003.0}, {"date": "2019-11-01", "close": 82.66, "volume": 5119148.0}, {"date": "2019-11-04", "close": 82.22, "volume": 5508037.0}, {"date": "2019-11-05", "close": 82.34, "volume": 8238802.0}, {"date": "2019-11-06", "close": 83.12, "volume": 4489005.0}, {"date": "2019-11-07", "close": 83.39, "volume": 6020547.0}, {"date": "2019-11-08", "close": 83.74, "volume": 3462833.0}, {"date": "2019-11-11", "close": 83.76, "volume": 3139074.0}, {"date": "2019-11-12", "close": 84.34, "volume": 3701396.0}, {"date": "2019-11-13", "close": 84.22, "volume": 4028489.0}, {"date": "2019-11-14", "close": 84.12, "volume": 4475084.0}, {"date": "2019-11-15", "close": 85.71, "volume": 5453507.0}, {"date": "2019-11-18", "close": 84.26, "volume": 5812284.0}, {"date": "2019-11-19", "close": 84.29, "volume": 4152243.0}, {"date": "2019-11-20", "close": 83.89, "volume": 5416249.0}, {"date": "2019-11-21", "close": 83.68, "volume": 5211549.0}, {"date": "2019-11-22", "close": 83.74, "volume": 3964598.0}, {"date": "2019-11-25", "close": 84.49, "volume": 5704279.0}, {"date": "2019-11-26", "close": 85.42, "volume": 8764130.0}, {"date": "2019-11-27", "close": 85.42, "volume": 2865521.0}, {"date": "2019-11-29", "close": 85.45, "volume": 2410936.0}, {"date": "2019-12-02", "close": 84.51, "volume": 3801243.0}, {"date": "2019-12-03", "close": 84.36, "volume": 3220767.0}, {"date": "2019-12-04", "close": 85.18, "volume": 3953350.0}, {"date": "2019-12-05", "close": 85.24, "volume": 3279925.0}, {"date": "2019-12-06", "close": 85.48, "volume": 4104604.0}, {"date": "2019-12-09", "close": 83.87, "volume": 4309187.0}, {"date": "2019-12-10", "close": 84.56, "volume": 3904868.0}, {"date": "2019-12-11", "close": 84.91, "volume": 2937451.0}, {"date": "2019-12-12", "close": 85.97, "volume": 4155194.0}, {"date": "2019-12-13", "close": 86.35, "volume": 3872210.0}, {"date": "2019-12-16", "close": 86.4, "volume": 3843677.0}, {"date": "2019-12-17", "close": 87.06, "volume": 5368573.0}, {"date": "2019-12-18", "close": 86.93, "volume": 5831115.0}, {"date": "2019-12-19", "close": 87.35, "volume": 4643658.0}, {"date": "2019-12-20", "close": 86.66, "volume": 11606530.0}, {"date": "2019-12-23", "close": 87.35, "volume": 4067769.0}, {"date": "2019-12-24", "close": 87.28, "volume": 1067679.0}, {"date": "2019-12-26", "close": 87.28, "volume": 2033136.0}, {"date": "2019-12-27", "close": 87.4, "volume": 2508643.0}, {"date": "2019-12-30", "close": 86.8, "volume": 2706140.0}, {"date": "2019-12-31", "close": 86.86, "volume": 3261089.0}, {"date": "2020-01-02", "close": 86.95, "volume": 4398598.0}, {"date": "2020-01-03", "close": 85.89, "volume": 4747091.0}, {"date": "2020-01-06", "close": 86.34, "volume": 5631729.0}, {"date": "2020-01-07", "close": 85.86, "volume": 3410955.0}, {"date": "2020-01-08", "close": 86.21, "volume": 5694099.0}, {"date": "2020-01-09", "close": 86.44, "volume": 6432489.0}, {"date": "2020-01-10", "close": 85.36, "volume": 4680396.0}, {"date": "2020-01-13", "close": 85.12, "volume": 5571496.0}, {"date": "2020-01-14", "close": 85.74, "volume": 8751380.0}, {"date": "2020-01-15", "close": 87.38, "volume": 5389727.0}, {"date": "2020-01-16", "close": 88.28, "volume": 5023287.0}, {"date": "2020-01-17", "close": 89.0, "volume": 5879746.0}, {"date": "2020-01-21", "close": 89.73, "volume": 7458072.0}, {"date": "2020-01-22", "close": 91.86, "volume": 9841587.0}, {"date": "2020-01-23", "close": 90.73, "volume": 7418780.0}, {"date": "2020-01-24", "close": 90.4, "volume": 4219102.0}, {"date": "2020-01-27", "close": 89.59, "volume": 4482196.0}, {"date": "2020-01-28", "close": 89.54, "volume": 4983710.0}, {"date": "2020-01-29", "close": 89.14, "volume": 3914384.0}, {"date": "2020-01-30", "close": 89.16, "volume": 5248070.0}, {"date": "2020-01-31", "close": 87.14, "volume": 5914103.0}, {"date": "2020-02-03", "close": 87.06, "volume": 4675901.0}, {"date": "2020-02-04", "close": 88.23, "volume": 3904607.0}, {"date": "2020-02-05", "close": 89.56, "volume": 3565733.0}, {"date": "2020-02-06", "close": 89.47, "volume": 4270871.0}, {"date": "2020-02-07", "close": 87.87, "volume": 4472282.0}, {"date": "2020-02-10", "close": 88.3, "volume": 4219431.0}, {"date": "2020-02-11", "close": 89.17, "volume": 2661864.0}, {"date": "2020-02-12", "close": 88.79, "volume": 3389518.0}, {"date": "2020-02-13", "close": 88.68, "volume": 4448862.0}, {"date": "2020-02-14", "close": 89.66, "volume": 3919818.0}, {"date": "2020-02-18", "close": 88.88, "volume": 4492281.0}, {"date": "2020-02-19", "close": 89.36, "volume": 3464882.0}, {"date": "2020-02-20", "close": 88.46, "volume": 3657505.0}, {"date": "2020-02-21", "close": 87.45, "volume": 5570994.0}, {"date": "2020-02-24", "close": 84.63, "volume": 5667245.0}, {"date": "2020-02-25", "close": 81.13, "volume": 7022157.0}, {"date": "2020-02-26", "close": 81.36, "volume": 7380113.0}, {"date": "2020-02-27", "close": 79.19, "volume": 8657223.0}, {"date": "2020-02-28", "close": 77.03, "volume": 16672980.0}, {"date": "2020-03-02", "close": 81.61, "volume": 11483550.0}, {"date": "2020-03-03", "close": 77.99, "volume": 9510566.0}, {"date": "2020-03-04", "close": 82.09, "volume": 8660411.0}, {"date": "2020-03-05", "close": 80.52, "volume": 9288683.0}, {"date": "2020-03-06", "close": 81.74, "volume": 10647880.0}, {"date": "2020-03-09", "close": 77.02, "volume": 10284960.0}, {"date": "2020-03-10", "close": 80.88, "volume": 9417572.0}, {"date": "2020-03-11", "close": 78.09, "volume": 11534360.0}, {"date": "2020-03-12", "close": 74.74, "volume": 13876300.0}, {"date": "2020-03-13", "close": 81.65, "volume": 18317160.0}, {"date": "2020-03-16", "close": 73.66, "volume": 14358970.0}, {"date": "2020-03-17", "close": 79.49, "volume": 13315310.0}, {"date": "2020-03-18", "close": 79.26, "volume": 17541140.0}, {"date": "2020-03-19", "close": 74.5, "volume": 14476030.0}, {"date": "2020-03-20", "close": 68.0, "volume": 15131370.0}, {"date": "2020-03-23", "close": 62.82, "volume": 13037140.0}, {"date": "2020-03-24", "close": 69.69, "volume": 10903740.0}, {"date": "2020-03-25", "close": 70.75, "volume": 9351358.0}, {"date": "2020-03-26", "close": 75.81, "volume": 10546010.0}, {"date": "2020-03-27", "close": 74.56, "volume": 8360561.0}, {"date": "2020-03-30", "close": 79.34, "volume": 47540240.0}, {"date": "2020-03-31", "close": 78.91, "volume": 23792290.0}, {"date": "2020-04-01", "close": 76.57, "volume": 12208290.0}, {"date": "2020-04-02", "close": 79.44, "volume": 10167930.0}, {"date": "2020-04-03", "close": 79.45, "volume": 9139356.0}, {"date": "2020-04-06", "close": 82.73, "volume": 12373770.0}, {"date": "2020-04-07", "close": 81.93, "volume": 10872050.0}, {"date": "2020-04-08", "close": 84.95, "volume": 9266449.0}, {"date": "2020-04-09", "close": 86.04, "volume": 10474720.0}, {"date": "2020-04-13", "close": 85.85, "volume": 6665847.0}, {"date": "2020-04-14", "close": 89.14, "volume": 9861271.0}, {"date": "2020-04-15", "close": 90.94, "volume": 14128000.0}, {"date": "2020-04-16", "close": 96.0, "volume": 27036530.0}, {"date": "2020-04-17", "close": 96.01, "volume": 16074780.0}, {"date": "2020-04-20", "close": 98.0, "volume": 17251350.0}, {"date": "2020-04-21", "close": 94.05, "volume": 12030280.0}, {"date": "2020-04-22", "close": 95.48, "volume": 8370814.0}, {"date": "2020-04-23", "close": 93.94, "volume": 10567530.0}, {"date": "2020-04-24", "close": 94.06, "volume": 9017694.0}, {"date": "2020-04-27", "close": 94.95, "volume": 6838224.0}, {"date": "2020-04-28", "close": 91.46, "volume": 7805481.0}, {"date": "2020-04-29", "close": 92.28, "volume": 7068284.0}, {"date": "2020-04-30", "close": 92.09, "volume": 7978298.0}, {"date": "2020-05-01", "close": 89.85, "volume": 6839783.0}, {"date": "2020-05-04", "close": 89.83, "volume": 5036758.0}, {"date": "2020-05-05", "close": 93.03, "volume": 6747864.0}, {"date": "2020-05-06", "close": 91.08, "volume": 4248372.0}, {"date": "2020-05-07", "close": 93.99, "volume": 7257316.0}, {"date": "2020-05-08", "close": 93.7, "volume": 6170211.0}, {"date": "2020-05-11", "close": 96.07, "volume": 7239088.0}, {"date": "2020-05-12", "close": 93.8, "volume": 5384228.0}, {"date": "2020-05-13", "close": 92.16, "volume": 11622490.0}, {"date": "2020-05-14", "close": 91.78, "volume": 8189154.0}, {"date": "2020-05-15", "close": 89.89, "volume": 13609390.0}, {"date": "2020-05-18", "close": 90.27, "volume": 7648880.0}, {"date": "2020-05-19", "close": 88.22, "volume": 7693069.0}, {"date": "2020-05-20", "close": 90.09, "volume": 7489060.0}, {"date": "2020-05-21", "close": 90.39, "volume": 6148320.0}, {"date": "2020-05-22", "close": 91.47, "volume": 5184488.0}, {"date": "2020-05-26", "close": 89.48, "volume": 6243836.0}, {"date": "2020-05-27", "close": 90.76, "volume": 5420979.0}, {"date": "2020-05-28", "close": 92.1, "volume": 5316800.0}, {"date": "2020-05-29", "close": 94.92, "volume": 10141090.0}, {"date": "2020-06-01", "close": 93.01, "volume": 5453391.0}, {"date": "2020-06-02", "close": 92.62, "volume": 6394362.0}, {"date": "2020-06-03", "close": 91.4, "volume": 8056264.0}, {"date": "2020-06-04", "close": 88.25, "volume": 9113636.0}, {"date": "2020-06-05", "close": 89.86, "volume": 11874890.0}, {"date": "2020-06-08", "close": 92.56, "volume": 5426837.0}, {"date": "2020-06-09", "close": 90.27, "volume": 4857378.0}, {"date": "2020-06-10", "close": 92.16, "volume": 5829143.0}, {"date": "2020-06-11", "close": 87.78, "volume": 8168332.0}, {"date": "2020-06-12", "close": 89.02, "volume": 5590474.0}, {"date": "2020-06-15", "close": 89.55, "volume": 5667401.0}, {"date": "2020-06-16", "close": 89.74, "volume": 6144086.0}, {"date": "2020-06-17", "close": 90.9, "volume": 4359470.0}, {"date": "2020-06-18", "close": 90.28, "volume": 6022939.0}, {"date": "2020-06-19", "close": 90.68, "volume": 9451388.0}, {"date": "2020-06-22", "close": 90.34, "volume": 5072803.0}, {"date": "2020-06-23", "close": 91.3, "volume": 4157172.0}, {"date": "2020-06-24", "close": 87.3, "volume": 6141939.0}, {"date": "2020-06-25", "close": 89.62, "volume": 5781467.0}, {"date": "2020-06-26", "close": 88.71, "volume": 8522534.0}, {"date": "2020-06-29", "close": 89.01, "volume": 4669327.0}, {"date": "2020-06-30", "close": 91.43, "volume": 5221178.0}, {"date": "2020-07-01", "close": 91.64, "volume": 3389696.0}, {"date": "2020-07-02", "close": 92.23, "volume": 3845629.0}, {"date": "2020-07-06", "close": 92.97, "volume": 5919133.0}, {"date": "2020-07-07", "close": 92.46, "volume": 3389384.0}, {"date": "2020-07-08", "close": 92.58, "volume": 3815476.0}, {"date": "2020-07-09", "close": 93.67, "volume": 4576764.0}, {"date": "2020-07-10", "close": 93.04, "volume": 2923198.0}, {"date": "2020-07-13", "close": 93.09, "volume": 4297599.0}, {"date": "2020-07-14", "close": 94.82, "volume": 4122763.0}, {"date": "2020-07-15", "close": 96.73, "volume": 6205012.0}, {"date": "2020-07-16", "close": 96.4, "volume": 7582201.0}, {"date": "2020-07-17", "close": 99.25, "volume": 8339994.0}, {"date": "2020-07-20", "close": 99.08, "volume": 5677858.0}, {"date": "2020-07-21", "close": 98.19, "volume": 5064872.0}, {"date": "2020-07-22", "close": 100.19, "volume": 4662048.0}, {"date": "2020-07-23", "close": 100.82, "volume": 5905762.0}, {"date": "2020-07-24", "close": 98.95, "volume": 4534668.0}, {"date": "2020-07-27", "close": 99.99, "volume": 3718001.0}, {"date": "2020-07-28", "close": 99.86, "volume": 4114163.0}, {"date": "2020-07-29", "close": 102.52, "volume": 4744441.0}, {"date": "2020-07-30", "close": 101.53, "volume": 3176855.0}, {"date": "2020-07-31", "close": 100.64, "volume": 4604259.0}, {"date": "2020-08-03", "close": 100.68, "volume": 3671149.0}, {"date": "2020-08-04", "close": 99.93, "volume": 2730588.0}, {"date": "2020-08-05", "close": 102.14, "volume": 4416036.0}, {"date": "2020-08-06", "close": 101.75, "volume": 3942990.0}, {"date": "2020-08-07", "close": 101.23, "volume": 3141906.0}, {"date": "2020-08-10", "close": 100.04, "volume": 2776738.0}, {"date": "2020-08-11", "close": 99.06, "volume": 4823354.0}, {"date": "2020-08-12", "close": 100.65, "volume": 2668968.0}, {"date": "2020-08-13", "close": 101.1, "volume": 2951812.0}, {"date": "2020-08-14", "close": 99.99, "volume": 2740192.0}, {"date": "2020-08-17", "close": 100.71, "volume": 4657356.0}, {"date": "2020-08-18", "close": 100.96, "volume": 3777618.0}, {"date": "2020-08-19", "close": 100.48, "volume": 2716887.0}, {"date": "2020-08-20", "close": 101.63, "volume": 3548902.0}, {"date": "2020-08-21", "close": 102.4, "volume": 3585115.0}, {"date": "2020-08-24", "close": 101.39, "volume": 3212943.0}, {"date": "2020-08-25", "close": 102.47, "volume": 2626522.0}, {"date": "2020-08-26", "close": 103.19, "volume": 2968816.0}, {"date": "2020-08-27", "close": 111.29, "volume": 36319010.0}, {"date": "2020-08-28", "close": 110.79, "volume": 17203950.0}, {"date": "2020-08-31", "close": 109.47, "volume": 6943209.0}, {"date": "2020-09-01", "close": 106.55, "volume": 7967973.0}, {"date": "2020-09-02", "close": 109.44, "volume": 5843679.0}, {"date": "2020-09-03", "close": 105.53, "volume": 6096925.0}, {"date": "2020-09-04", "close": 104.16, "volume": 5027723.0}, {"date": "2020-09-08", "close": 102.84, "volume": 5217691.0}, {"date": "2020-09-09", "close": 105.81, "volume": 4365102.0}, {"date": "2020-09-10", "close": 104.0, "volume": 4271232.0}, {"date": "2020-09-11", "close": 104.7, "volume": 4111262.0}, {"date": "2020-09-14", "close": 105.69, "volume": 3824100.0}, {"date": "2020-09-15", "close": 106.58, "volume": 3654948.0}, {"date": "2020-09-16", "close": 105.7, "volume": 4244419.0}, {"date": "2020-09-17", "close": 106.66, "volume": 4283743.0}, {"date": "2020-09-18", "close": 106.86, "volume": 7622454.0}, {"date": "2020-09-21", "close": 105.95, "volume": 4559845.0}, {"date": "2020-09-22", "close": 104.8, "volume": 4180254.0}, {"date": "2020-09-23", "close": 102.73, "volume": 4040141.0}, {"date": "2020-09-24", "close": 100.92, "volume": 7603993.0}, {"date": "2020-09-25", "close": 103.45, "volume": 5060317.0}, {"date": "2020-09-28", "close": 104.44, "volume": 5515469.0}, {"date": "2020-09-29", "close": 105.19, "volume": 4470770.0}, {"date": "2020-09-30", "close": 108.83, "volume": 9487040.0}, {"date": "2020-10-01", "close": 108.64, "volume": 7242069.0}, {"date": "2020-10-02", "close": 106.5, "volume": 5590462.0}, {"date": "2020-10-05", "close": 108.56, "volume": 3603415.0}, {"date": "2020-10-06", "close": 106.25, "volume": 3992611.0}, {"date": "2020-10-07", "close": 107.74, "volume": 4162751.0}, {"date": "2020-10-08", "close": 108.54, "volume": 4168512.0}, {"date": "2020-10-09", "close": 109.65, "volume": 3060733.0}, {"date": "2020-10-12", "close": 111.05, "volume": 4201819.0}, {"date": "2020-10-13", "close": 108.37, "volume": 4773555.0}, {"date": "2020-10-14", "close": 107.75, "volume": 4191903.0}, {"date": "2020-10-15", "close": 107.32, "volume": 3518987.0}, {"date": "2020-10-16", "close": 109.67, "volume": 4363766.0}, {"date": "2020-10-19", "close": 108.04, "volume": 4228515.0}, {"date": "2020-10-20", "close": 108.36, "volume": 3873504.0}, {"date": "2020-10-21", "close": 105.93, "volume": 5716007.0}, {"date": "2020-10-22", "close": 109.48, "volume": 4954280.0}, {"date": "2020-10-23", "close": 107.79, "volume": 3573013.0}, {"date": "2020-10-26", "close": 109.0, "volume": 7297958.0}, {"date": "2020-10-27", "close": 108.58, "volume": 4518049.0}, {"date": "2020-10-28", "close": 106.42, "volume": 7104939.0}, {"date": "2020-10-29", "close": 105.0, "volume": 4237622.0}, {"date": "2020-10-30", "close": 105.11, "volume": 4434640.0}, {"date": "2020-11-02", "close": 107.48, "volume": 5907062.0}, {"date": "2020-11-03", "close": 109.56, "volume": 3870091.0}, {"date": "2020-11-04", "close": 111.53, "volume": 7421211.0}, {"date": "2020-11-05", "close": 113.53, "volume": 5139894.0}, {"date": "2020-11-06", "close": 114.42, "volume": 5644486.0}, {"date": "2020-11-09", "close": 109.39, "volume": 13990710.0}, {"date": "2020-11-10", "close": 110.81, "volume": 5243650.0}, {"date": "2020-11-11", "close": 112.65, "volume": 3994005.0}, {"date": "2020-11-12", "close": 111.95, "volume": 2817539.0}, {"date": "2020-11-13", "close": 112.6, "volume": 3919070.0}, {"date": "2020-11-16", "close": 113.67, "volume": 4144862.0}, {"date": "2020-11-17", "close": 113.06, "volume": 3793137.0}, {"date": "2020-11-18", "close": 109.77, "volume": 4545668.0}, {"date": "2020-11-19", "close": 111.0, "volume": 3548144.0}, {"date": "2020-11-20", "close": 110.89, "volume": 4075245.0}, {"date": "2020-11-23", "close": 109.27, "volume": 4106070.0}, {"date": "2020-11-24", "close": 107.61, "volume": 7317237.0}, {"date": "2020-11-25", "close": 106.41, "volume": 6224141.0}, {"date": "2020-11-27", "close": 107.62, "volume": 1979001.0}, {"date": "2020-11-30", "close": 108.22, "volume": 5702327.0}, {"date": "2020-12-01", "close": 108.49, "volume": 4265310.0}, {"date": "2020-12-02", "close": 108.15, "volume": 3444892.0}, {"date": "2020-12-03", "close": 107.53, "volume": 3846363.0}, {"date": "2020-12-04", "close": 107.9, "volume": 4687048.0}, {"date": "2020-12-07", "close": 107.18, "volume": 6928011.0}, {"date": "2020-12-08", "close": 106.8, "volume": 6643598.0}, {"date": "2020-12-09", "close": 106.32, "volume": 5742446.0}, {"date": "2020-12-10", "close": 106.52, "volume": 4828615.0}, {"date": "2020-12-11", "close": 107.02, "volume": 4718995.0}, {"date": "2020-12-14", "close": 106.79, "volume": 6250041.0}, {"date": "2020-12-15", "close": 107.45, "volume": 5256843.0}, {"date": "2020-12-16", "close": 107.34, "volume": 4458721.0}, {"date": "2020-12-17", "close": 108.78, "volume": 3924302.0}, {"date": "2020-12-18", "close": 108.97, "volume": 10669780.0}, {"date": "2020-12-21", "close": 108.09, "volume": 4544274.0}, {"date": "2020-12-22", "close": 108.28, "volume": 3426649.0}, {"date": "2020-12-23", "close": 107.45, "volume": 3149690.0}, {"date": "2020-12-24", "close": 108.35, "volume": 1451492.0}, {"date": "2020-12-28", "close": 107.79, "volume": 2034386.0}, {"date": "2020-12-29", "close": 108.33, "volume": 2834686.0}, {"date": "2020-12-30", "close": 108.44, "volume": 2416104.0}, {"date": "2020-12-31", "close": 109.49, "volume": 2982245.0}, {"date": "2021-01-04", "close": 109.11, "volume": 6192221.0}, {"date": "2021-01-05", "close": 110.46, "volume": 4323126.0}, {"date": "2021-01-06", "close": 110.23, "volume": 5539612.0}, {"date": "2021-01-07", "close": 111.3, "volume": 5568900.0}, {"date": "2021-01-08", "close": 111.61, "volume": 4242160.0}, {"date": "2021-01-11", "close": 110.84, "volume": 3177736.0}, {"date": "2021-01-12", "close": 108.84, "volume": 5777386.0}, {"date": "2021-01-13", "close": 112.15, "volume": 6047106.0}, {"date": "2021-01-14", "close": 110.04, "volume": 4391349.0}, {"date": "2021-01-15", "close": 111.3, "volume": 4480173.0}, {"date": "2021-01-19", "close": 112.57, "volume": 6820328.0}, {"date": "2021-01-20", "close": 112.89, "volume": 2952325.0}, {"date": "2021-01-21", "close": 112.95, "volume": 5028068.0}, {"date": "2021-01-22", "close": 112.84, "volume": 4163905.0}, {"date": "2021-01-25", "close": 114.72, "volume": 4689256.0}, {"date": "2021-01-26", "close": 114.73, "volume": 4142373.0}, {"date": "2021-01-27", "close": 114.29, "volume": 9104907.0}, {"date": "2021-01-28", "close": 120.39, "volume": 11296280.0}, {"date": "2021-01-29", "close": 123.59, "volume": 10995350.0}, {"date": "2021-02-01", "close": 122.54, "volume": 8337131.0}, {"date": "2021-02-02", "close": 120.24, "volume": 7276960.0}, {"date": "2021-02-03", "close": 120.22, "volume": 4992031.0}, {"date": "2021-02-04", "close": 119.74, "volume": 4377982.0}, {"date": "2021-02-05", "close": 124.03, "volume": 5803596.0}, {"date": "2021-02-08", "close": 124.5, "volume": 3456083.0}, {"date": "2021-02-09", "close": 125.15, "volume": 3424524.0}, {"date": "2021-02-10", "close": 125.29, "volume": 4195704.0}, {"date": "2021-02-11", "close": 126.84, "volume": 3697423.0}, {"date": "2021-02-12", "close": 128.23, "volume": 3658831.0}, {"date": "2021-02-16", "close": 128.02, "volume": 5174034.0}, {"date": "2021-02-17", "close": 127.24, "volume": 3162043.0}, {"date": "2021-02-18", "close": 125.41, "volume": 5435012.0}, {"date": "2021-02-19", "close": 123.04, "volume": 6204206.0}, {"date": "2021-02-22", "close": 122.55, "volume": 4842190.0}, {"date": "2021-02-23", "close": 120.8, "volume": 5566064.0}, {"date": "2021-02-24", "close": 122.38, "volume": 4127524.0}, {"date": "2021-02-25", "close": 121.58, "volume": 3468872.0}, {"date": "2021-02-26", "close": 119.78, "volume": 5197681.0}, {"date": "2021-03-01", "close": 122.21, "volume": 3859195.0}, {"date": "2021-03-02", "close": 122.53, "volume": 4908215.0}, {"date": "2021-03-03", "close": 119.18, "volume": 5239587.0}, {"date": "2021-03-04", "close": 116.01, "volume": 6699630.0}, {"date": "2021-03-05", "close": 117.25, "volume": 4859525.0}, {"date": "2021-03-08", "close": 115.63, "volume": 3931566.0}, {"date": "2021-03-09", "close": 116.7, "volume": 5176110.0}, {"date": "2021-03-10", "close": 115.88, "volume": 7640452.0}, {"date": "2021-03-11", "close": 117.52, "volume": 4915710.0}, {"date": "2021-03-12", "close": 116.71, "volume": 3714034.0}, {"date": "2021-03-15", "close": 118.1, "volume": 4652129.0}, {"date": "2021-03-16", "close": 118.22, "volume": 3870506.0}, {"date": "2021-03-17", "close": 117.62, "volume": 3797248.0}, {"date": "2021-03-18", "close": 118.11, "volume": 4253018.0}, {"date": "2021-03-19", "close": 120.25, "volume": 11275170.0}, {"date": "2021-03-22", "close": 121.47, "volume": 5173154.0}, {"date": "2021-03-23", "close": 120.49, "volume": 3788585.0}, {"date": "2021-03-24", "close": 118.02, "volume": 6521405.0}, {"date": "2021-03-25", "close": 119.05, "volume": 5320061.0}, {"date": "2021-03-26", "close": 122.07, "volume": 4857100.0}, {"date": "2021-03-29", "close": 122.23, "volume": 4810103.0}, {"date": "2021-03-30", "close": 119.75, "volume": 5054413.0}, {"date": "2021-03-31", "close": 119.84, "volume": 5792830.0}, {"date": "2021-04-01", "close": 118.94, "volume": 4015265.0}, {"date": "2021-04-05", "close": 119.86, "volume": 6314613.0}, {"date": "2021-04-06", "close": 119.97, "volume": 5146395.0}, {"date": "2021-04-07", "close": 120.11, "volume": 4313019.0}, {"date": "2021-04-08", "close": 119.78, "volume": 3768840.0}, {"date": "2021-04-09", "close": 120.9, "volume": 4102501.0}, {"date": "2021-04-12", "close": 121.04, "volume": 2915975.0}, {"date": "2021-04-13", "close": 123.01, "volume": 4944569.0}, {"date": "2021-04-14", "close": 121.5, "volume": 4726734.0}, {"date": "2021-04-15", "close": 123.94, "volume": 4510894.0}, {"date": "2021-04-16", "close": 124.35, "volume": 6243068.0}, {"date": "2021-04-19", "close": 124.53, "volume": 6853082.0}, {"date": "2021-04-20", "close": 120.0, "volume": 9908213.0}, {"date": "2021-04-21", "close": 122.6, "volume": 7040450.0}, {"date": "2021-04-22", "close": 123.5, "volume": 6366926.0}, {"date": "2021-04-23", "close": 123.31, "volume": 5227015.0}, {"date": "2021-04-26", "close": 122.58, "volume": 4377454.0}, {"date": "2021-04-27", "close": 121.7, "volume": 3384975.0}, {"date": "2021-04-28", "close": 121.45, "volume": 3755874.0}, {"date": "2021-04-29", "close": 121.01, "volume": 3889176.0}, {"date": "2021-04-30", "close": 120.08, "volume": 4773478.0}, {"date": "2021-05-03", "close": 119.53, "volume": 4917576.0}, {"date": "2021-05-04", "close": 117.54, "volume": 9221821.0}, {"date": "2021-05-05", "close": 118.51, "volume": 4061321.0}, {"date": "2021-05-06", "close": 118.79, "volume": 4305647.0}, {"date": "2021-05-07", "close": 118.95, "volume": 4076673.0}, {"date": "2021-05-10", "close": 118.94, "volume": 3923211.0}, {"date": "2021-05-11", "close": 118.39, "volume": 5520761.0}, {"date": "2021-05-12", "close": 116.35, "volume": 4745641.0}, {"date": "2021-05-13", "close": 117.45, "volume": 4519652.0}, {"date": "2021-05-14", "close": 118.31, "volume": 3800475.0}, {"date": "2021-05-17", "close": 116.74, "volume": 3732379.0}, {"date": "2021-05-18", "close": 116.98, "volume": 3398438.0}, {"date": "2021-05-19", "close": 116.38, "volume": 3430779.0}, {"date": "2021-05-20", "close": 117.8, "volume": 2858296.0}, {"date": "2021-05-21", "close": 117.13, "volume": 4629348.0}, {"date": "2021-05-24", "close": 117.29, "volume": 3095991.0}, {"date": "2021-05-25", "close": 118.4, "volume": 4704541.0}, {"date": "2021-05-26", "close": 116.75, "volume": 6693116.0}, {"date": "2021-05-27", "close": 115.69, "volume": 10358930.0}, {"date": "2021-05-28", "close": 116.65, "volume": 4813106.0}, {"date": "2021-06-01", "close": 105.79, "volume": 25124060.0}, {"date": "2021-06-02", "close": 106.9, "volume": 19215080.0}, {"date": "2021-06-03", "close": 109.2, "volume": 12117950.0}, {"date": "2021-06-04", "close": 109.29, "volume": 7197233.0}, {"date": "2021-06-07", "close": 110.0, "volume": 7933572.0}, {"date": "2021-06-08", "close": 107.9, "volume": 8173948.0}, {"date": "2021-06-09", "close": 109.05, "volume": 13780370.0}, {"date": "2021-06-10", "close": 110.15, "volume": 8012722.0}, {"date": "2021-06-11", "close": 109.91, "volume": 6517490.0}, {"date": "2021-06-14", "close": 110.48, "volume": 4888693.0}, {"date": "2021-06-15", "close": 110.41, "volume": 5398786.0}, {"date": "2021-06-16", "close": 110.06, "volume": 7051524.0}, {"date": "2021-06-17", "close": 111.63, "volume": 5967581.0}, {"date": "2021-06-18", "close": 110.33, "volume": 8832123.0}, {"date": "2021-06-21", "close": 111.44, "volume": 4743614.0}, {"date": "2021-06-22", "close": 110.96, "volume": 6519401.0}, {"date": "2021-06-23", "close": 110.84, "volume": 4356141.0}, {"date": "2021-06-24", "close": 111.7, "volume": 9718576.0}, {"date": "2021-06-25", "close": 112.72, "volume": 8750439.0}, {"date": "2021-06-28", "close": 115.7, "volume": 9567288.0}, {"date": "2021-06-29", "close": 117.21, "volume": 8150283.0}, {"date": "2021-06-30", "close": 115.93, "volume": 5844877.0}, {"date": "2021-07-01", "close": 117.16, "volume": 4739640.0}, {"date": "2021-07-02", "close": 118.04, "volume": 4787292.0}, {"date": "2021-07-06", "close": 118.82, "volume": 5040477.0}, {"date": "2021-07-07", "close": 119.87, "volume": 4068676.0}, {"date": "2021-07-08", "close": 119.26, "volume": 3908992.0}, {"date": "2021-07-09", "close": 119.74, "volume": 4353592.0}, {"date": "2021-07-12", "close": 118.81, "volume": 3905270.0}, {"date": "2021-07-13", "close": 118.65, "volume": 3877095.0}, {"date": "2021-07-14", "close": 117.17, "volume": 4660619.0}, {"date": "2021-07-15", "close": 116.66, "volume": 5761542.0}, {"date": "2021-07-16", "close": 117.51, "volume": 3977683.0}, {"date": "2021-07-19", "close": 118.79, "volume": 6739677.0}, {"date": "2021-07-20", "close": 118.73, "volume": 4678520.0}, {"date": "2021-07-21", "close": 118.98, "volume": 4285320.0}, {"date": "2021-07-22", "close": 118.25, "volume": 6958136.0}, {"date": "2021-07-23", "close": 120.8, "volume": 4736348.0}, {"date": "2021-07-26", "close": 119.52, "volume": 4955054.0}, {"date": "2021-07-27", "close": 119.81, "volume": 5631002.0}, {"date": "2021-07-28", "close": 120.52, "volume": 3796137.0}, {"date": "2021-07-29", "close": 121.09, "volume": 3925556.0}, {"date": "2021-07-30", "close": 120.98, "volume": 4688845.0}, {"date": "2021-08-02", "close": 120.92, "volume": 3646088.0}, {"date": "2021-08-03", "close": 122.12, "volume": 3696418.0}, {"date": "2021-08-04", "close": 121.57, "volume": 3513439.0}, {"date": "2021-08-05", "close": 122.21, "volume": 3258074.0}, {"date": "2021-08-06", "close": 122.17, "volume": 3550297.0}, {"date": "2021-08-09", "close": 123.16, "volume": 4271295.0}, {"date": "2021-08-10", "close": 122.7, "volume": 4357052.0}, {"date": "2021-08-11", "close": 121.46, "volume": 3683124.0}, {"date": "2021-08-12", "close": 122.81, "volume": 3023662.0}, {"date": "2021-08-13", "close": 123.06, "volume": 3476593.0}, {"date": "2021-08-16", "close": 124.66, "volume": 4602632.0}, {"date": "2021-08-17", "close": 125.69, "volume": 4609726.0}, {"date": "2021-08-18", "close": 123.93, "volume": 3585154.0}, {"date": "2021-08-19", "close": 125.72, "volume": 4283826.0}, {"date": "2021-08-20", "close": 126.32, "volume": 5485778.0}, {"date": "2021-08-23", "close": 125.84, "volume": 3906929.0}, {"date": "2021-08-24", "close": 125.5, "volume": 3945970.0}, {"date": "2021-08-25", "close": 124.74, "volume": 4379038.0}, {"date": "2021-08-26", "close": 125.47, "volume": 3991872.0}, {"date": "2021-08-27", "close": 124.59, "volume": 4094475.0}, {"date": "2021-08-30", "close": 125.94, "volume": 3151842.0}, {"date": "2021-08-31", "close": 126.37, "volume": 6190397.0}, {"date": "2021-09-01", "close": 127.4, "volume": 3484461.0}, {"date": "2021-09-02", "close": 128.49, "volume": 3403549.0}, {"date": "2021-09-03", "close": 128.94, "volume": 2463390.0}, {"date": "2021-09-07", "close": 128.39, "volume": 2765661.0}, {"date": "2021-09-08", "close": 129.06, "volume": 3121341.0}, {"date": "2021-09-09", "close": 127.98, "volume": 4546915.0}, {"date": "2021-09-10", "close": 128.8, "volume": 4127392.0}, {"date": "2021-09-13", "close": 126.62, "volume": 5810983.0}, {"date": "2021-09-14", "close": 127.05, "volume": 4197394.0}, {"date": "2021-09-15", "close": 127.49, "volume": 4803163.0}, {"date": "2021-09-16", "close": 127.44, "volume": 3317341.0}, {"date": "2021-09-17", "close": 126.79, "volume": 10046200.0}, {"date": "2021-09-20", "close": 124.87, "volume": 5262178.0}, {"date": "2021-09-21", "close": 125.13, "volume": 4918788.0}, {"date": "2021-09-22", "close": 124.65, "volume": 6553396.0}, {"date": "2021-09-23", "close": 125.3, "volume": 4161505.0}, {"date": "2021-09-24", "close": 124.37, "volume": 3045957.0}, {"date": "2021-09-27", "close": 120.58, "volume": 6481151.0}, {"date": "2021-09-28", "close": 118.74, "volume": 5855199.0}, {"date": "2021-09-29", "close": 119.46, "volume": 4511387.0}, {"date": "2021-09-30", "close": 118.13, "volume": 4786219.0}, {"date": "2021-10-01", "close": 117.21, "volume": 8173204.0}, {"date": "2021-10-04", "close": 115.53, "volume": 5903559.0}, {"date": "2021-10-05", "close": 115.88, "volume": 4238369.0}, {"date": "2021-10-06", "close": 116.49, "volume": 5498859.0}, {"date": "2021-10-07", "close": 117.91, "volume": 4505817.0}, {"date": "2021-10-08", "close": 118.39, "volume": 7193308.0}, {"date": "2021-10-11", "close": 116.88, "volume": 3873246.0}, {"date": "2021-10-12", "close": 117.32, "volume": 4599520.0}, {"date": "2021-10-13", "close": 117.0, "volume": 3935418.0}, {"date": "2021-10-14", "close": 117.57, "volume": 4977898.0}, {"date": "2021-10-15", "close": 117.49, "volume": 6012639.0}, {"date": "2021-10-18", "close": 116.82, "volume": 5275825.0}, {"date": "2021-10-19", "close": 119.34, "volume": 5879958.0}, {"date": "2021-10-20", "close": 123.31, "volume": 8401863.0}, {"date": "2021-10-21", "close": 125.05, "volume": 4984294.0}, {"date": "2021-10-22", "close": 126.72, "volume": 5742356.0}, {"date": "2021-10-25", "close": 126.58, "volume": 4427034.0}, {"date": "2021-10-26", "close": 128.13, "volume": 3994004.0}, {"date": "2021-10-27", "close": 127.71, "volume": 4128838.0}, {"date": "2021-10-28", "close": 127.71, "volume": 3645516.0}, {"date": "2021-10-29", "close": 128.89, "volume": 4692322.0}, {"date": "2021-11-01", "close": 128.94, "volume": 3494822.0}, {"date": "2021-11-02", "close": 127.71, "volume": 8069948.0}, {"date": "2021-11-03", "close": 128.7, "volume": 5110642.0}, {"date": "2021-11-04", "close": 129.09, "volume": 4675894.0}, {"date": "2021-11-05", "close": 124.37, "volume": 7989929.0}, {"date": "2021-11-08", "close": 126.8, "volume": 4929976.0}, {"date": "2021-11-09", "close": 126.43, "volume": 5130431.0}, {"date": "2021-11-10", "close": 127.82, "volume": 5358931.0}, {"date": "2021-11-11", "close": 127.25, "volume": 5054821.0}, {"date": "2021-11-12", "close": 128.45, "volume": 6462216.0}, {"date": "2021-11-15", "close": 129.44, "volume": 4565941.0}, {"date": "2021-11-16", "close": 130.89, "volume": 4141322.0}, {"date": "2021-11-17", "close": 128.62, "volume": 4759890.0}, {"date": "2021-11-18", "close": 127.64, "volume": 4467001.0}, {"date": "2021-11-19", "close": 126.84, "volume": 6867681.0}, {"date": "2021-11-22", "close": 125.26, "volume": 4205655.0}, {"date": "2021-11-23", "close": 124.48, "volume": 4873730.0}, {"date": "2021-11-24", "close": 125.07, "volume": 3729581.0}, {"date": "2021-11-26", "close": 125.88, "volume": 4671350.0}, {"date": "2021-11-29", "close": 128.03, "volume": 5648325.0}, {"date": "2021-11-30", "close": 125.77, "volume": 7270172.0}, {"date": "2021-12-01", "close": 126.74, "volume": 4816874.0}, {"date": "2021-12-02", "close": 128.38, "volume": 5090982.0}, {"date": "2021-12-03", "close": 130.27, "volume": 5254610.0}, {"date": "2021-12-06", "close": 132.47, "volume": 6601840.0}, {"date": "2021-12-07", "close": 132.42, "volume": 5143597.0}, {"date": "2021-12-08", "close": 132.37, "volume": 5389410.0}, {"date": "2021-12-09", "close": 132.53, "volume": 2663411.0}, {"date": "2021-12-10", "close": 134.37, "volume": 4371797.0}, {"date": "2021-12-13", "close": 135.96, "volume": 5094833.0}, {"date": "2021-12-14", "close": 132.94, "volume": 8193321.0}, {"date": "2021-12-15", "close": 135.56, "volume": 6422458.0}, {"date": "2021-12-16", "close": 136.09, "volume": 6984050.0}, {"date": "2021-12-17", "close": 137.11, "volume": 12156220.0}, {"date": "2021-12-20", "close": 134.98, "volume": 6501433.0}, {"date": "2021-12-21", "close": 135.27, "volume": 7153827.0}, {"date": "2021-12-22", "close": 138.99, "volume": 6768868.0}, {"date": "2021-12-23", "close": 139.16, "volume": 3492052.0}, {"date": "2021-12-27", "close": 141.46, "volume": 3802592.0}, {"date": "2021-12-28", "close": 140.47, "volume": 3298743.0}, {"date": "2021-12-29", "close": 141.19, "volume": 2848992.0}, {"date": "2021-12-30", "close": 141.0, "volume": 2809120.0}, {"date": "2021-12-31", "close": 140.74, "volume": 3271756.0}, {"date": "2022-01-03", "close": 139.04, "volume": 6692433.0}, {"date": "2022-01-04", "close": 135.77, "volume": 8241222.0}, {"date": "2022-01-05", "close": 135.16, "volume": 5948372.0}, {"date": "2022-01-06", "close": 135.14, "volume": 5710227.0}, {"date": "2022-01-07", "close": 135.56, "volume": 4367483.0}, {"date": "2022-01-10", "close": 135.26, "volume": 5975633.0}, {"date": "2022-01-11", "close": 135.7, "volume": 5709415.0}, {"date": "2022-01-12", "close": 133.72, "volume": 8416010.0}, {"date": "2022-01-13", "close": 129.65, "volume": 7174538.0}, {"date": "2022-01-14", "close": 128.16, "volume": 9256873.0}, {"date": "2022-01-18", "close": 126.57, "volume": 5850842.0}, {"date": "2022-01-19", "close": 126.05, "volume": 3996396.0}, {"date": "2022-01-20", "close": 124.71, "volume": 8652569.0}, {"date": "2022-01-21", "close": 125.83, "volume": 10132680.0}, {"date": "2022-01-24", "close": 123.82, "volume": 10868710.0}, {"date": "2022-01-25", "close": 123.27, "volume": 9126620.0}, {"date": "2022-01-26", "close": 120.07, "volume": 14753100.0}, {"date": "2022-01-27", "close": 120.44, "volume": 9180134.0}, {"date": "2022-01-28", "close": 125.35, "volume": 8286467.0}, {"date": "2022-01-31", "close": 127.46, "volume": 7210140.0}, {"date": "2022-02-01", "close": 127.2, "volume": 5602013.0}, {"date": "2022-02-02", "close": 130.04, "volume": 7450501.0}, {"date": "2022-02-03", "close": 130.11, "volume": 5613547.0}, {"date": "2022-02-04", "close": 129.71, "volume": 4149683.0}, {"date": "2022-02-07", "close": 128.05, "volume": 4035240.0}, {"date": "2022-02-08", "close": 128.65, "volume": 3890854.0}, {"date": "2022-02-09", "close": 130.49, "volume": 3434199.0}, {"date": "2022-02-10", "close": 127.76, "volume": 5917727.0}, {"date": "2022-02-11", "close": 125.49, "volume": 4803244.0}, {"date": "2022-02-14", "close": 122.78, "volume": 7433877.0}, {"date": "2022-02-15", "close": 123.98, "volume": 5297968.0}, {"date": "2022-02-16", "close": 123.68, "volume": 5078173.0}, {"date": "2022-02-17", "close": 120.58, "volume": 3688344.0}, {"date": "2022-02-18", "close": 116.79, "volume": 12376140.0}, {"date": "2022-02-22", "close": 117.51, "volume": 8372763.0}, {"date": "2022-02-23", "close": 117.25, "volume": 5184241.0}, {"date": "2022-02-24", "close": 118.72, "volume": 6252741.0}, {"date": "2022-02-25", "close": 122.41, "volume": 5837687.0}, {"date": "2022-02-28", "close": 120.62, "volume": 6828353.0}, {"date": "2022-03-01", "close": 118.17, "volume": 6697813.0}, {"date": "2022-03-02", "close": 120.36, "volume": 6419829.0}, {"date": "2022-03-03", "close": 120.97, "volume": 5223115.0}, {"date": "2022-03-04", "close": 121.41, "volume": 5911494.0}, {"date": "2022-03-07", "close": 118.86, "volume": 6632006.0}, {"date": "2022-03-08", "close": 116.11, "volume": 6694194.0}, {"date": "2022-03-09", "close": 118.39, "volume": 5004766.0}, {"date": "2022-03-10", "close": 117.0, "volume": 4377620.0}, {"date": "2022-03-11", "close": 114.02, "volume": 8012571.0}, {"date": "2022-03-14", "close": 115.52, "volume": 5527517.0}, {"date": "2022-03-15", "close": 117.48, "volume": 5041193.0}, {"date": "2022-03-16", "close": 119.48, "volume": 4441833.0}, {"date": "2022-03-17", "close": 121.2, "volume": 3998929.0}, {"date": "2022-03-18", "close": 122.45, "volume": 7823786.0}, {"date": "2022-03-21", "close": 121.76, "volume": 4135277.0}, {"date": "2022-03-22", "close": 121.89, "volume": 4479596.0}, {"date": "2022-03-23", "close": 116.92, "volume": 5656038.0}, {"date": "2022-03-24", "close": 117.82, "volume": 4505761.0}, {"date": "2022-03-25", "close": 118.95, "volume": 2896335.0}, {"date": "2022-03-28", "close": 119.99, "volume": 5350889.0}, {"date": "2022-03-29", "close": 120.19, "volume": 5126112.0}, {"date": "2022-03-30", "close": 120.38, "volume": 4064857.0}, {"date": "2022-03-31", "close": 118.36, "volume": 5432805.0}, {"date": "2022-04-01", "close": 118.58, "volume": 4314111.0}, {"date": "2022-04-04", "close": 118.88, "volume": 4040341.0}, {"date": "2022-04-05", "close": 119.48, "volume": 6113365.0}, {"date": "2022-04-06", "close": 119.94, "volume": 5485138.0}, {"date": "2022-04-07", "close": 123.37, "volume": 5863463.0}, {"date": "2022-04-08", "close": 123.25, "volume": 5094041.0}, {"date": "2022-04-11", "close": 120.04, "volume": 4071229.0}, {"date": "2022-04-12", "close": 118.39, "volume": 4432429.0}, {"date": "2022-04-13", "close": 119.48, "volume": 4407967.0}, {"date": "2022-04-14", "close": 117.69, "volume": 3140189.0}, {"date": "2022-04-18", "close": 116.29, "volume": 4115904.0}, {"date": "2022-04-19", "close": 119.98, "volume": 5120871.0}, {"date": "2022-04-20", "close": 122.64, "volume": 8334177.0}, {"date": "2022-04-21", "close": 123.37, "volume": 7321143.0}, {"date": "2022-04-22", "close": 119.64, "volume": 6710063.0}, {"date": "2022-04-25", "close": 120.01, "volume": 4503493.0}, {"date": "2022-04-26", "close": 116.97, "volume": 3366342.0}, {"date": "2022-04-27", "close": 116.72, "volume": 4178704.0}, {"date": "2022-04-28", "close": 118.01, "volume": 4960091.0}, {"date": "2022-04-29", "close": 113.5, "volume": 6815890.0}, {"date": "2022-05-02", "close": 112.83, "volume": 4904965.0}, {"date": "2022-05-03", "close": 112.43, "volume": 4491506.0}, {"date": "2022-05-04", "close": 115.7, "volume": 5347641.0}, {"date": "2022-05-05", "close": 113.01, "volume": 5703274.0}, {"date": "2022-05-06", "close": 112.27, "volume": 4966926.0}, {"date": "2022-05-09", "close": 107.39, "volume": 6478186.0}, {"date": "2022-05-10", "close": 106.75, "volume": 6248265.0}, {"date": "2022-05-11", "close": 105.84, "volume": 6636064.0}, {"date": "2022-05-12", "close": 107.97, "volume": 8516064.0}, {"date": "2022-05-13", "close": 109.88, "volume": 6159308.0}, {"date": "2022-05-16", "close": 109.71, "volume": 7459031.0}, {"date": "2022-05-17", "close": 114.54, "volume": 9172021.0}, {"date": "2022-05-18", "close": 112.74, "volume": 6933934.0}, {"date": "2022-05-19", "close": 112.44, "volume": 6304787.0}, {"date": "2022-05-20", "close": 113.24, "volume": 4509572.0}, {"date": "2022-05-23", "close": 115.03, "volume": 4357021.0}, {"date": "2022-05-24", "close": 113.77, "volume": 5272691.0}, {"date": "2022-05-25", "close": 113.19, "volume": 3921666.0}, {"date": "2022-05-26", "close": 114.87, "volume": 4027839.0}, {"date": "2022-05-27", "close": 116.69, "volume": 3884809.0}, {"date": "2022-05-31", "close": 117.46, "volume": 10563500.0}, {"date": "2022-06-01", "close": 115.08, "volume": 4890221.0}, {"date": "2022-06-02", "close": 117.51, "volume": 3856668.0}, {"date": "2022-06-03", "close": 116.57, "volume": 3778231.0}, {"date": "2022-06-06", "close": 116.42, "volume": 4205819.0}, {"date": "2022-06-07", "close": 116.88, "volume": 3285596.0}, {"date": "2022-06-08", "close": 114.69, "volume": 3683416.0}, {"date": "2022-06-09", "close": 112.71, "volume": 3424730.0}, {"date": "2022-06-10", "close": 109.63, "volume": 4806646.0}, {"date": "2022-06-13", "close": 105.91, "volume": 5215418.0}, {"date": "2022-06-14", "close": 102.94, "volume": 5890317.0}, {"date": "2022-06-15", "close": 104.8, "volume": 5278086.0}, {"date": "2022-06-16", "close": 102.07, "volume": 4793568.0}, {"date": "2022-06-17", "close": 102.53, "volume": 10249170.0}, {"date": "2022-06-21", "close": 104.41, "volume": 5338273.0}, {"date": "2022-06-22", "close": 105.44, "volume": 5511798.0}, {"date": "2022-06-23", "close": 106.21, "volume": 5064908.0}, {"date": "2022-06-24", "close": 109.45, "volume": 14301630.0}, {"date": "2022-06-27", "close": 109.08, "volume": 3804195.0}, {"date": "2022-06-28", "close": 106.97, "volume": 4195684.0}, {"date": "2022-06-29", "close": 109.1, "volume": 4552069.0}, {"date": "2022-06-30", "close": 108.65, "volume": 6070930.0}, {"date": "2022-07-01", "close": 110.22, "volume": 3291666.0}, {"date": "2022-07-05", "close": 109.3, "volume": 4752359.0}, {"date": "2022-07-06", "close": 108.69, "volume": 3975313.0}, {"date": "2022-07-07", "close": 109.49, "volume": 4148986.0}, {"date": "2022-07-08", "close": 109.26, "volume": 3115701.0}, {"date": "2022-07-11", "close": 108.89, "volume": 4041085.0}, {"date": "2022-07-12", "close": 108.3, "volume": 5756286.0}, {"date": "2022-07-13", "close": 106.21, "volume": 5087746.0}, {"date": "2022-07-14", "close": 105.71, "volume": 4993611.0}, {"date": "2022-07-15", "close": 108.82, "volume": 4617888.0}, {"date": "2022-07-18", "close": 107.02, "volume": 4499890.0}, {"date": "2022-07-19", "close": 109.93, "volume": 5788433.0}, {"date": "2022-07-20", "close": 108.23, "volume": 7300163.0}, {"date": "2022-07-21", "close": 110.69, "volume": 5698031.0}, {"date": "2022-07-22", "close": 109.2, "volume": 4733959.0}, {"date": "2022-07-25", "close": 108.5, "volume": 3905828.0}, {"date": "2022-07-26", "close": 109.09, "volume": 4823970.0}, {"date": "2022-07-27", "close": 109.99, "volume": 3303518.0}, {"date": "2022-07-28", "close": 110.36, "volume": 4736085.0}, {"date": "2022-07-29", "close": 108.84, "volume": 4922856.0}, {"date": "2022-08-01", "close": 109.52, "volume": 3872074.0}, {"date": "2022-08-02", "close": 108.64, "volume": 3093842.0}, {"date": "2022-08-03", "close": 109.61, "volume": 3866170.0}, {"date": "2022-08-04", "close": 109.72, "volume": 2794119.0}, {"date": "2022-08-05", "close": 109.25, "volume": 2789645.0}, {"date": "2022-08-08", "close": 109.0, "volume": 2283838.0}, {"date": "2022-08-09", "close": 107.91, "volume": 3943559.0}, {"date": "2022-08-10", "close": 110.27, "volume": 3960862.0}, {"date": "2022-08-11", "close": 110.49, "volume": 3281475.0}, {"date": "2022-08-12", "close": 111.48, "volume": 2813381.0}, {"date": "2022-08-15", "close": 111.9, "volume": 2949562.0}, {"date": "2022-08-16", "close": 112.03, "volume": 2897488.0}, {"date": "2022-08-17", "close": 110.55, "volume": 3053535.0}, {"date": "2022-08-18", "close": 109.96, "volume": 4143716.0}, {"date": "2022-08-19", "close": 110.06, "volume": 5092772.0}, {"date": "2022-08-22", "close": 107.45, "volume": 3496768.0}, {"date": "2022-08-23", "close": 106.01, "volume": 4203048.0}, {"date": "2022-08-24", "close": 105.44, "volume": 4278392.0}, {"date": "2022-08-25", "close": 105.89, "volume": 5249184.0}, {"date": "2022-08-26", "close": 101.9, "volume": 5440668.0}, {"date": "2022-08-29", "close": 101.84, "volume": 4229965.0}, {"date": "2022-08-30", "close": 102.2, "volume": 4629706.0}, {"date": "2022-08-31", "close": 102.65, "volume": 7600691.0}, {"date": "2022-09-01", "close": 104.84, "volume": 4398006.0}, {"date": "2022-09-02", "close": 102.5, "volume": 4103272.0}, {"date": "2022-09-06", "close": 102.71, "volume": 4670434.0}, {"date": "2022-09-07", "close": 104.7, "volume": 5100869.0}, {"date": "2022-09-08", "close": 106.99, "volume": 8700778.0}, {"date": "2022-09-09", "close": 108.48, "volume": 5781191.0}, {"date": "2022-09-12", "close": 109.29, "volume": 4358106.0}, {"date": "2022-09-13", "close": 105.84, "volume": 5300765.0}, {"date": "2022-09-14", "close": 105.78, "volume": 3264268.0}, {"date": "2022-09-15", "close": 105.06, "volume": 4237014.0}, {"date": "2022-09-16", "close": 104.0, "volume": 8898182.0}, {"date": "2022-09-19", "close": 104.09, "volume": 3816242.0}, {"date": "2022-09-20", "close": 102.31, "volume": 4617205.0}, {"date": "2022-09-21", "close": 100.65, "volume": 4720662.0}, {"date": "2022-09-22", "close": 101.07, "volume": 5567565.0}, {"date": "2022-09-23", "close": 100.68, "volume": 6214588.0}, {"date": "2022-09-26", "close": 99.84, "volume": 6037785.0}, {"date": "2022-09-27", "close": 98.33, "volume": 6377750.0}, {"date": "2022-09-28", "close": 98.72, "volume": 7206878.0}, {"date": "2022-09-29", "close": 98.29, "volume": 6698947.0}, {"date": "2022-09-30", "close": 96.76, "volume": 6728558.0}, {"date": "2022-10-03", "close": 99.52, "volume": 4817571.0}, {"date": "2022-10-04", "close": 103.08, "volume": 5710768.0}, {"date": "2022-10-05", "close": 103.38, "volume": 3803352.0}, {"date": "2022-10-06", "close": 102.45, "volume": 6348253.0}, {"date": "2022-10-07", "close": 101.79, "volume": 8485953.0}, {"date": "2022-10-10", "close": 101.13, "volume": 4044779.0}, {"date": "2022-10-11", "close": 101.75, "volume": 5304759.0}, {"date": "2022-10-12", "close": 100.08, "volume": 4106306.0}, {"date": "2022-10-13", "close": 102.47, "volume": 6250877.0}, {"date": "2022-10-14", "close": 100.91, "volume": 6087312.0}, {"date": "2022-10-17", "close": 103.52, "volume": 7315830.0}, {"date": "2022-10-18", "close": 104.98, "volume": 8943876.0}, {"date": "2022-10-19", "close": 98.11, "volume": 18525150.0}, {"date": "2022-10-20", "close": 95.21, "volume": 12651200.0}, {"date": "2022-10-21", "close": 95.06, "volume": 9859014.0}, {"date": "2022-10-24", "close": 98.29, "volume": 8118109.0}, {"date": "2022-10-25", "close": 97.95, "volume": 7114430.0}, {"date": "2022-10-26", "close": 98.42, "volume": 8290850.0}, {"date": "2022-10-27", "close": 96.93, "volume": 6610164.0}, {"date": "2022-10-28", "close": 99.49, "volume": 5768311.0}, {"date": "2022-10-31", "close": 98.94, "volume": 5885643.0}, {"date": "2022-11-01", "close": 99.31, "volume": 5249432.0}, {"date": "2022-11-02", "close": 98.04, "volume": 5196873.0}, {"date": "2022-11-03", "close": 96.45, "volume": 4873452.0}, {"date": "2022-11-04", "close": 98.07, "volume": 4902826.0}, {"date": "2022-11-07", "close": 99.5, "volume": 4903733.0}, {"date": "2022-11-08", "close": 99.64, "volume": 5708267.0}, {"date": "2022-11-09", "close": 99.46, "volume": 5339555.0}, {"date": "2022-11-10", "close": 104.23, "volume": 5907463.0}, {"date": "2022-11-11", "close": 104.09, "volume": 7106889.0}, {"date": "2022-11-14", "close": 102.01, "volume": 5570279.0}, {"date": "2022-11-15", "close": 103.14, "volume": 5262943.0}, {"date": "2022-11-16", "close": 103.61, "volume": 3292853.0}, {"date": "2022-11-17", "close": 102.56, "volume": 3335914.0}, {"date": "2022-11-18", "close": 103.87, "volume": 3931937.0}, {"date": "2022-11-21", "close": 103.88, "volume": 4148823.0}, {"date": "2022-11-22", "close": 104.87, "volume": 4511674.0}, {"date": "2022-11-23", "close": 106.02, "volume": 4617639.0}, {"date": "2022-11-25", "close": 106.96, "volume": 2558110.0}, {"date": "2022-11-28", "close": 105.39, "volume": 4149823.0}, {"date": "2022-11-29", "close": 105.0, "volume": 4832328.0}, {"date": "2022-11-30", "close": 107.58, "volume": 12737460.0}, {"date": "2022-12-01", "close": 107.93, "volume": 5076191.0}, {"date": "2022-12-02", "close": 108.09, "volume": 4944080.0}, {"date": "2022-12-05", "close": 105.41, "volume": 4687130.0}, {"date": "2022-12-06", "close": 103.86, "volume": 4175718.0}, {"date": "2022-12-07", "close": 104.81, "volume": 3592423.0}, {"date": "2022-12-08", "close": 106.92, "volume": 4607882.0}, {"date": "2022-12-09", "close": 107.51, "volume": 5346417.0}, {"date": "2022-12-12", "close": 109.49, "volume": 4752547.0}, {"date": "2022-12-13", "close": 111.53, "volume": 6245965.0}, {"date": "2022-12-14", "close": 111.26, "volume": 5614861.0}, {"date": "2022-12-15", "close": 108.52, "volume": 4947838.0}, {"date": "2022-12-16", "close": 106.91, "volume": 7976106.0}, {"date": "2022-12-19", "close": 106.59, "volume": 4352053.0}, {"date": "2022-12-20", "close": 106.49, "volume": 3672980.0}, {"date": "2022-12-21", "close": 108.14, "volume": 3228802.0}, {"date": "2022-12-22", "close": 108.03, "volume": 3311082.0}, {"date": "2022-12-23", "close": 108.18, "volume": 2618442.0}, {"date": "2022-12-27", "close": 108.57, "volume": 2927358.0}, {"date": "2022-12-28", "close": 107.83, "volume": 3265243.0}, {"date": "2022-12-29", "close": 110.31, "volume": 3047825.0}, {"date": "2022-12-30", "close": 109.79, "volume": 3470991.0}, {"date": "2023-01-03", "close": 109.58, "volume": 4171957.0}, {"date": "2023-01-04", "close": 111.21, "volume": 4395693.0}, {"date": "2023-01-05", "close": 110.8, "volume": 4897018.0}, {"date": "2023-01-06", "close": 112.33, "volume": 3800373.0}, {"date": "2023-01-09", "close": 112.15, "volume": 7277699.0}, {"date": "2023-01-10", "close": 113.85, "volume": 5591671.0}, {"date": "2023-01-11", "close": 113.15, "volume": 5350290.0}, {"date": "2023-01-12", "close": 111.36, "volume": 4697688.0}, {"date": "2023-01-13", "close": 113.51, "volume": 5348858.0}, {"date": "2023-01-17", "close": 113.39, "volume": 5710950.0}, {"date": "2023-01-18", "close": 111.51, "volume": 4288526.0}, {"date": "2023-01-19", "close": 111.8, "volume": 6157711.0}, {"date": "2023-01-20", "close": 112.82, "volume": 5078299.0}, {"date": "2023-01-23", "close": 114.01, "volume": 6115437.0}, {"date": "2023-01-24", "close": 112.53, "volume": 4662038.0}, {"date": "2023-01-25", "close": 111.0, "volume": 6070815.0}, {"date": "2023-01-26", "close": 111.07, "volume": 4159585.0}, {"date": "2023-01-27", "close": 109.95, "volume": 4860837.0}, {"date": "2023-01-30", "close": 109.81, "volume": 4434820.0}, {"date": "2023-01-31", "close": 110.55, "volume": 5698310.0}, {"date": "2023-02-01", "close": 111.82, "volume": 4532383.0}, {"date": "2023-02-02", "close": 112.25, "volume": 5051842.0}, {"date": "2023-02-03", "close": 111.79, "volume": 3754480.0}, {"date": "2023-02-06", "close": 110.75, "volume": 4145574.0}, {"date": "2023-02-07", "close": 111.99, "volume": 3401571.0}, {"date": "2023-02-08", "close": 110.2, "volume": 4222392.0}, {"date": "2023-02-09", "close": 108.07, "volume": 3912740.0}, {"date": "2023-02-10", "close": 108.16, "volume": 4186301.0}, {"date": "2023-02-13", "close": 108.52, "volume": 3711019.0}, {"date": "2023-02-14", "close": 107.26, "volume": 4243962.0}, {"date": "2023-02-15", "close": 107.28, "volume": 4060340.0}, {"date": "2023-02-16", "close": 106.08, "volume": 3299037.0}, {"date": "2023-02-17", "close": 106.74, "volume": 3564224.0}, {"date": "2023-02-21", "close": 103.65, "volume": 5204362.0}, {"date": "2023-02-22", "close": 102.69, "volume": 8900923.0}, {"date": "2023-02-23", "close": 102.55, "volume": 4611065.0}, {"date": "2023-02-24", "close": 100.46, "volume": 5476807.0}, {"date": "2023-02-27", "close": 99.77, "volume": 4489818.0}, {"date": "2023-02-28", "close": 101.72, "volume": 7877048.0}, {"date": "2023-03-01", "close": 100.83, "volume": 3963575.0}, {"date": "2023-03-02", "close": 102.63, "volume": 5209962.0}, {"date": "2023-03-03", "close": 104.45, "volume": 4982559.0}, {"date": "2023-03-06", "close": 102.75, "volume": 5005142.0}, {"date": "2023-03-07", "close": 99.98, "volume": 6349041.0}, {"date": "2023-03-08", "close": 99.4, "volume": 6252798.0}, {"date": "2023-03-09", "close": 97.85, "volume": 5145993.0}, {"date": "2023-03-10", "close": 96.96, "volume": 7042464.0}, {"date": "2023-03-13", "close": 98.19, "volume": 6553155.0}, {"date": "2023-03-14", "close": 98.55, "volume": 5093942.0}, {"date": "2023-03-15", "close": 97.8, "volume": 5712263.0}, {"date": "2023-03-16", "close": 99.03, "volume": 5289406.0}, {"date": "2023-03-17", "close": 97.01, "volume": 10848300.0}, {"date": "2023-03-20", "close": 97.87, "volume": 6075767.0}, {"date": "2023-03-21", "close": 98.33, "volume": 4475142.0}, {"date": "2023-03-22", "close": 96.86, "volume": 3606765.0}, {"date": "2023-03-23", "close": 97.04, "volume": 4525068.0}, {"date": "2023-03-24", "close": 98.05, "volume": 5269219.0}, {"date": "2023-03-27", "close": 98.46, "volume": 4627788.0}, {"date": "2023-03-28", "close": 97.11, "volume": 4815443.0}, {"date": "2023-03-29", "close": 98.62, "volume": 6780210.0}, {"date": "2023-03-30", "close": 99.08, "volume": 5199311.0}, {"date": "2023-03-31", "close": 101.26, "volume": 6442440.0}, {"date": "2023-04-03", "close": 101.59, "volume": 5432562.0}, {"date": "2023-04-04", "close": 102.8, "volume": 7979045.0}, {"date": "2023-04-05", "close": 104.21, "volume": 7298334.0}, {"date": "2023-04-06", "close": 104.93, "volume": 5065054.0}, {"date": "2023-04-10", "close": 103.7, "volume": 4900273.0}, {"date": "2023-04-11", "close": 103.29, "volume": 4658107.0}, {"date": "2023-04-12", "close": 102.56, "volume": 4560728.0}, {"date": "2023-04-13", "close": 103.61, "volume": 4778773.0}, {"date": "2023-04-14", "close": 103.96, "volume": 5043723.0}, {"date": "2023-04-17", "close": 104.52, "volume": 4806365.0}, {"date": "2023-04-18", "close": 104.15, "volume": 6552086.0}, {"date": "2023-04-19", "close": 112.29, "volume": 12425380.0}, {"date": "2023-04-20", "close": 110.35, "volume": 7413167.0}, {"date": "2023-04-21", "close": 111.66, "volume": 6301173.0}, {"date": "2023-04-24", "close": 110.4, "volume": 5341897.0}, {"date": "2023-04-25", "close": 109.97, "volume": 5636787.0}, {"date": "2023-04-26", "close": 108.75, "volume": 4240004.0}, {"date": "2023-04-27", "close": 109.5, "volume": 4257373.0}, {"date": "2023-04-28", "close": 110.47, "volume": 4835966.0}, {"date": "2023-05-01", "close": 111.11, "volume": 3722880.0}, {"date": "2023-05-02", "close": 111.5, "volume": 4998172.0}, {"date": "2023-05-03", "close": 111.76, "volume": 5602034.0}, {"date": "2023-05-04", "close": 110.86, "volume": 4070791.0}, {"date": "2023-05-05", "close": 111.26, "volume": 4025017.0}, {"date": "2023-05-08", "close": 110.9, "volume": 2445474.0}, {"date": "2023-05-09", "close": 110.25, "volume": 3274338.0}, {"date": "2023-05-10", "close": 110.69, "volume": 3129099.0}, {"date": "2023-05-11", "close": 110.05, "volume": 3879469.0}, {"date": "2023-05-12", "close": 110.49, "volume": 3325163.0}, {"date": "2023-05-15", "close": 109.84, "volume": 3019956.0}, {"date": "2023-05-16", "close": 109.39, "volume": 3394395.0}, {"date": "2023-05-17", "close": 108.82, "volume": 3800970.0}, {"date": "2023-05-18", "close": 108.47, "volume": 3481596.0}, {"date": "2023-05-19", "close": 108.93, "volume": 4487698.0}, {"date": "2023-05-22", "close": 108.25, "volume": 2809637.0}, {"date": "2023-05-23", "close": 105.74, "volume": 4337824.0}, {"date": "2023-05-24", "close": 104.04, "volume": 4507605.0}, {"date": "2023-05-25", "close": 102.14, "volume": 6734536.0}, {"date": "2023-05-26", "close": 102.87, "volume": 4911806.0}, {"date": "2023-05-30", "close": 101.71, "volume": 5168779.0}, {"date": "2023-05-31", "close": 102.0, "volume": 7063447.0}, {"date": "2023-06-01", "close": 102.82, "volume": 4603956.0}, {"date": "2023-06-02", "close": 104.2, "volume": 6024366.0}, {"date": "2023-06-05", "close": 103.76, "volume": 3566085.0}, {"date": "2023-06-06", "close": 102.62, "volume": 4044480.0}, {"date": "2023-06-07", "close": 101.66, "volume": 6231356.0}, {"date": "2023-06-08", "close": 100.78, "volume": 5159552.0}, {"date": "2023-06-09", "close": 101.69, "volume": 4275980.0}, {"date": "2023-06-12", "close": 101.4, "volume": 3629249.0}, {"date": "2023-06-13", "close": 101.86, "volume": 4642356.0}, {"date": "2023-06-14", "close": 103.25, "volume": 5020755.0}, {"date": "2023-06-15", "close": 105.02, "volume": 6378577.0}, {"date": "2023-06-16", "close": 106.2, "volume": 10020900.0}, {"date": "2023-06-20", "close": 106.7, "volume": 6573157.0}, {"date": "2023-06-21", "close": 106.25, "volume": 4428688.0}, {"date": "2023-06-22", "close": 108.25, "volume": 5480569.0}, {"date": "2023-06-23", "close": 108.05, "volume": 5647159.0}, {"date": "2023-06-26", "close": 108.51, "volume": 6134710.0}, {"date": "2023-06-27", "close": 107.79, "volume": 4849727.0}, {"date": "2023-06-28", "close": 107.61, "volume": 3900063.0}, {"date": "2023-06-29", "close": 107.66, "volume": 3417445.0}, {"date": "2023-06-30", "close": 109.02, "volume": 4449245.0}, {"date": "2023-07-03", "close": 107.22, "volume": 2267993.0}, {"date": "2023-07-05", "close": 107.37, "volume": 4968700.0}, {"date": "2023-07-06", "close": 107.2, "volume": 5325319.0}, {"date": "2023-07-07", "close": 106.35, "volume": 5053690.0}, {"date": "2023-07-10", "close": 107.02, "volume": 5259468.0}, {"date": "2023-07-11", "close": 107.5, "volume": 3899709.0}, {"date": "2023-07-12", "close": 106.85, "volume": 4845272.0}, {"date": "2023-07-13", "close": 107.74, "volume": 4936784.0}, {"date": "2023-07-14", "close": 107.93, "volume": 4016006.0}, {"date": "2023-07-17", "close": 107.0, "volume": 4581024.0}, {"date": "2023-07-18", "close": 106.95, "volume": 3913954.0}, {"date": "2023-07-19", "close": 107.28, "volume": 6225900.0}, {"date": "2023-07-20", "close": 111.83, "volume": 8768627.0}, {"date": "2023-07-21", "close": 114.29, "volume": 7062886.0}, {"date": "2023-07-24", "close": 114.62, "volume": 5665884.0}, {"date": "2023-07-25", "close": 112.93, "volume": 4732569.0}, {"date": "2023-07-26", "close": 114.08, "volume": 3682546.0}, {"date": "2023-07-27", "close": 112.65, "volume": 4763026.0}, {"date": "2023-07-28", "close": 112.73, "volume": 3409325.0}, {"date": "2023-07-31", "close": 111.33, "volume": 3930962.0}, {"date": "2023-08-01", "close": 110.53, "volume": 3736346.0}, {"date": "2023-08-02", "close": 108.62, "volume": 4699507.0}, {"date": "2023-08-03", "close": 107.54, "volume": 4947831.0}, {"date": "2023-08-04", "close": 107.65, "volume": 3231105.0}, {"date": "2023-08-07", "close": 108.45, "volume": 3632470.0}, {"date": "2023-08-08", "close": 105.58, "volume": 7544289.0}, {"date": "2023-08-09", "close": 105.3, "volume": 5135256.0}, {"date": "2023-08-10", "close": 104.74, "volume": 4708261.0}, {"date": "2023-08-11", "close": 105.31, "volume": 3478619.0}, {"date": "2023-08-14", "close": 106.1, "volume": 3076053.0}, {"date": "2023-08-15", "close": 104.94, "volume": 3150639.0}, {"date": "2023-08-16", "close": 104.53, "volume": 4086381.0}, {"date": "2023-08-17", "close": 104.93, "volume": 4175412.0}, {"date": "2023-08-18", "close": 103.71, "volume": 4809775.0}, {"date": "2023-08-21", "close": 103.87, "volume": 2954677.0}, {"date": "2023-08-22", "close": 105.15, "volume": 4840503.0}, {"date": "2023-08-23", "close": 105.13, "volume": 3403443.0}, {"date": "2023-08-24", "close": 103.75, "volume": 3529600.0}, {"date": "2023-08-25", "close": 104.21, "volume": 3000767.0}, {"date": "2023-08-28", "close": 102.79, "volume": 5862577.0}, {"date": "2023-08-29", "close": 103.87, "volume": 4515578.0}, {"date": "2023-08-30", "close": 104.41, "volume": 3711408.0}, {"date": "2023-08-31", "close": 102.9, "volume": 4042319.0}, {"date": "2023-09-01", "close": 102.85, "volume": 2641127.0}, {"date": "2023-09-05", "close": 100.88, "volume": 4284051.0}, {"date": "2023-09-06", "close": 101.56, "volume": 5094425.0}, {"date": "2023-09-07", "close": 100.67, "volume": 3863409.0}, {"date": "2023-09-08", "close": 100.73, "volume": 3521317.0}, {"date": "2023-09-11", "close": 102.45, "volume": 4891174.0}, {"date": "2023-09-12", "close": 102.4, "volume": 3531485.0}, {"date": "2023-09-13", "close": 102.69, "volume": 3192543.0}, {"date": "2023-09-14", "close": 102.65, "volume": 4086783.0}, {"date": "2023-09-15", "close": 101.74, "volume": 8303319.0}, {"date": "2023-09-18", "close": 101.0, "volume": 3652644.0}, {"date": "2023-09-19", "close": 100.67, "volume": 4090820.0}, {"date": "2023-09-20", "close": 100.28, "volume": 3966105.0}, {"date": "2023-09-21", "close": 98.93, "volume": 3943724.0}, {"date": "2023-09-22", "close": 98.15, "volume": 4357945.0}, {"date": "2023-09-25", "close": 97.47, "volume": 4096459.0}, {"date": "2023-09-26", "close": 96.23, "volume": 3967867.0}, {"date": "2023-09-27", "close": 95.53, "volume": 5390587.0}, {"date": "2023-09-28", "close": 98.12, "volume": 6093001.0}, {"date": "2023-09-29", "close": 96.85, "volume": 5150589.0}, {"date": "2023-10-02", "close": 95.73, "volume": 4349291.0}, {"date": "2023-10-03", "close": 95.79, "volume": 4597519.0}, {"date": "2023-10-04", "close": 95.65, "volume": 4336119.0}, {"date": "2023-10-05", "close": 96.2, "volume": 5708298.0}, {"date": "2023-10-06", "close": 96.88, "volume": 4790514.0}, {"date": "2023-10-09", "close": 96.76, "volume": 3958396.0}, {"date": "2023-10-10", "close": 97.56, "volume": 4352215.0}, {"date": "2023-10-11", "close": 92.64, "volume": 9269302.0}, {"date": "2023-10-12", "close": 90.19, "volume": 7387121.0}, {"date": "2023-10-13", "close": 90.87, "volume": 5624282.0}, {"date": "2023-10-16", "close": 92.18, "volume": 6452316.0}, {"date": "2023-10-17", "close": 92.14, "volume": 8288606.0}, {"date": "2023-10-18", "close": 95.56, "volume": 16482650.0}, {"date": "2023-10-19", "close": 95.44, "volume": 8537850.0}, {"date": "2023-10-20", "close": 96.78, "volume": 11517820.0}, {"date": "2023-10-23", "close": 95.78, "volume": 6178883.0}, {"date": "2023-10-24", "close": 94.81, "volume": 6677050.0}, {"date": "2023-10-25", "close": 93.57, "volume": 8157665.0}, {"date": "2023-10-26", "close": 93.98, "volume": 6838125.0}, {"date": "2023-10-27", "close": 92.85, "volume": 5934108.0}, {"date": "2023-10-30", "close": 93.0, "volume": 7169094.0}, {"date": "2023-10-31", "close": 94.55, "volume": 7452323.0}, {"date": "2023-11-01", "close": 95.01, "volume": 6985003.0}, {"date": "2023-11-02", "close": 95.96, "volume": 4683158.0}, {"date": "2023-11-03", "close": 95.84, "volume": 5652711.0}, {"date": "2023-11-06", "close": 95.0, "volume": 6137380.0}, {"date": "2023-11-07", "close": 94.8, "volume": 4466478.0}, {"date": "2023-11-08", "close": 94.74, "volume": 4415992.0}, {"date": "2023-11-09", "close": 93.55, "volume": 5008114.0}, {"date": "2023-11-10", "close": 93.97, "volume": 5479445.0}, {"date": "2023-11-13", "close": 95.79, "volume": 6894788.0}, {"date": "2023-11-14", "close": 97.08, "volume": 5527083.0}, {"date": "2023-11-15", "close": 98.0, "volume": 5370540.0}, {"date": "2023-11-16", "close": 100.26, "volume": 7603350.0}, {"date": "2023-11-17", "close": 99.55, "volume": 6069478.0}, {"date": "2023-11-20", "close": 101.2, "volume": 6869465.0}, {"date": "2023-11-21", "close": 101.91, "volume": 7111820.0}, {"date": "2023-11-22", "close": 102.7, "volume": 6470581.0}, {"date": "2023-11-24", "close": 102.87, "volume": 2166784.0}, {"date": "2023-11-27", "close": 102.71, "volume": 4572527.0}, {"date": "2023-11-28", "close": 102.06, "volume": 3607642.0}, {"date": "2023-11-29", "close": 103.63, "volume": 5458717.0}, {"date": "2023-11-30", "close": 104.29, "volume": 16766260.0}, {"date": "2023-12-01", "close": 104.88, "volume": 4682345.0}, {"date": "2023-12-04", "close": 105.19, "volume": 4717698.0}, {"date": "2023-12-05", "close": 104.35, "volume": 4315538.0}, {"date": "2023-12-06", "close": 104.94, "volume": 4295989.0}, {"date": "2023-12-07", "close": 104.05, "volume": 5199037.0}, {"date": "2023-12-08", "close": 104.51, "volume": 3426782.0}, {"date": "2023-12-11", "close": 106.22, "volume": 5208402.0}, {"date": "2023-12-12", "close": 106.68, "volume": 5354557.0}, {"date": "2023-12-13", "close": 107.25, "volume": 6534777.0}, {"date": "2023-12-14", "close": 108.6, "volume": 6611835.0}, {"date": "2023-12-15", "close": 107.29, "volume": 13316300.0}, {"date": "2023-12-18", "close": 108.06, "volume": 5142887.0}, {"date": "2023-12-19", "close": 108.42, "volume": 4675105.0}, {"date": "2023-12-20", "close": 107.4, "volume": 5666298.0}, {"date": "2023-12-21", "close": 108.48, "volume": 3555633.0}, {"date": "2023-12-22", "close": 109.03, "volume": 2565722.0}, {"date": "2023-12-26", "close": 109.23, "volume": 2513454.0}, {"date": "2023-12-27", "close": 109.79, "volume": 2471820.0}, {"date": "2023-12-28", "close": 110.4, "volume": 3206121.0}, {"date": "2023-12-29", "close": 110.07, "volume": 3550304.0}, {"date": "2024-01-02", "close": 109.85, "volume": 5058688.0}, {"date": "2024-01-03", "close": 109.52, "volume": 4239623.0}, {"date": "2024-01-04", "close": 110.98, "volume": 5296139.0}, {"date": "2024-01-05", "close": 110.8, "volume": 4127750.0}, {"date": "2024-01-08", "close": 112.4, "volume": 5030376.0}, {"date": "2024-01-09", "close": 112.73, "volume": 3802118.0}, {"date": "2024-01-10", "close": 114.4, "volume": 4672114.0}, {"date": "2024-01-11", "close": 113.5, "volume": 5163897.0}, {"date": "2024-01-12", "close": 113.92, "volume": 3884932.0}, {"date": "2024-01-16", "close": 113.76, "volume": 5876044.0}, {"date": "2024-01-17", "close": 113.93, "volume": 4672119.0}, {"date": "2024-01-18", "close": 114.02, "volume": 5098185.0}, {"date": "2024-01-19", "close": 114.69, "volume": 6843279.0}, {"date": "2024-01-22", "close": 114.19, "volume": 5062485.0}, {"date": "2024-01-23", "close": 114.0, "volume": 5037299.0}, {"date": "2024-01-24", "close": 110.77, "volume": 8710759.0}, {"date": "2024-01-25", "close": 112.45, "volume": 5648750.0}, {"date": "2024-01-26", "close": 112.01, "volume": 5176697.0}, {"date": "2024-01-29", "close": 113.45, "volume": 6480613.0}, {"date": "2024-01-30", "close": 113.48, "volume": 4768366.0}, {"date": "2024-01-31", "close": 113.15, "volume": 8325187.0}, {"date": "2024-02-01", "close": 114.49, "volume": 4520542.0}, {"date": "2024-02-02", "close": 112.11, "volume": 7575685.0}, {"date": "2024-02-05", "close": 111.65, "volume": 5670059.0}, {"date": "2024-02-06", "close": 114.0, "volume": 4734844.0}, {"date": "2024-02-07", "close": 113.31, "volume": 4757532.0}, {"date": "2024-02-08", "close": 112.43, "volume": 6980455.0}, {"date": "2024-02-09", "close": 111.81, "volume": 5947680.0}, {"date": "2024-02-12", "close": 112.53, "volume": 4232159.0}, {"date": "2024-02-13", "close": 111.34, "volume": 4263613.0}, {"date": "2024-02-14", "close": 112.06, "volume": 3991233.0}, {"date": "2024-02-15", "close": 113.64, "volume": 5450684.0}, {"date": "2024-02-16", "close": 114.01, "volume": 7161109.0}, {"date": "2024-02-20", "close": 116.64, "volume": 9601289.0}, {"date": "2024-02-21", "close": 117.87, "volume": 6144814.0}, {"date": "2024-02-22", "close": 119.02, "volume": 4916218.0}, {"date": "2024-02-23", "close": 119.46, "volume": 4261515.0}, {"date": "2024-02-26", "close": 118.69, "volume": 3483103.0}, {"date": "2024-02-27", "close": 119.4, "volume": 3203311.0}, {"date": "2024-02-28", "close": 120.05, "volume": 3383982.0}, {"date": "2024-02-29", "close": 118.64, "volume": 6135244.0}, {"date": "2024-03-01", "close": 118.62, "volume": 3899429.0}, {"date": "2024-03-04", "close": 120.04, "volume": 3164070.0}, {"date": "2024-03-05", "close": 118.48, "volume": 3502340.0}, {"date": "2024-03-06", "close": 119.34, "volume": 3388820.0}, {"date": "2024-03-07", "close": 120.92, "volume": 4200857.0}, {"date": "2024-03-08", "close": 120.96, "volume": 3357442.0}, {"date": "2024-03-11", "close": 120.19, "volume": 3886029.0}, {"date": "2024-03-12", "close": 120.76, "volume": 3079726.0}, {"date": "2024-03-13", "close": 120.16, "volume": 3421685.0}, {"date": "2024-03-14", "close": 118.85, "volume": 4952259.0}, {"date": "2024-03-15", "close": 115.49, "volume": 22415680.0}, {"date": "2024-03-18", "close": 112.44, "volume": 12991000.0}, {"date": "2024-03-19", "close": 113.16, "volume": 8299307.0}, {"date": "2024-03-20", "close": 111.5, "volume": 8317283.0}, {"date": "2024-03-21", "close": 111.51, "volume": 9722663.0}, {"date": "2024-03-22", "close": 110.57, "volume": 5387719.0}, {"date": "2024-03-25", "close": 110.01, "volume": 6622414.0}, {"date": "2024-03-26", "close": 111.5, "volume": 7770829.0}, {"date": "2024-03-27", "close": 113.48, "volume": 7533356.0}, {"date": "2024-03-28", "close": 113.66, "volume": 5278215.0}, {"date": "2024-04-01", "close": 112.09, "volume": 3963996.0}, {"date": "2024-04-02", "close": 112.02, "volume": 4560740.0}, {"date": "2024-04-03", "close": 111.28, "volume": 4409909.0}, {"date": "2024-04-04", "close": 110.11, "volume": 4799745.0}, {"date": "2024-04-05", "close": 111.2, "volume": 5591219.0}, {"date": "2024-04-08", "close": 110.52, "volume": 5810480.0}, {"date": "2024-04-09", "close": 112.44, "volume": 4235804.0}, {"date": "2024-04-10", "close": 111.17, "volume": 3965558.0}, {"date": "2024-04-11", "close": 111.45, "volume": 4321456.0}, {"date": "2024-04-12", "close": 109.11, "volume": 4041615.0}, {"date": "2024-04-15", "close": 108.89, "volume": 4595628.0}, {"date": "2024-04-16", "close": 109.21, "volume": 7283867.0}, {"date": "2024-04-17", "close": 105.9, "volume": 12002890.0}, {"date": "2024-04-18", "close": 105.27, "volume": 7306449.0}, {"date": "2024-04-19", "close": 107.28, "volume": 10533620.0}, {"date": "2024-04-22", "close": 107.07, "volume": 4948315.0}, {"date": "2024-04-23", "close": 107.59, "volume": 3849589.0}, {"date": "2024-04-24", "close": 106.89, "volume": 5052691.0}, {"date": "2024-04-25", "close": 106.86, "volume": 3112495.0}, {"date": "2024-04-26", "close": 107.53, "volume": 3575566.0}, {"date": "2024-04-29", "close": 107.27, "volume": 3307022.0}, {"date": "2024-04-30", "close": 105.97, "volume": 5073971.0}, {"date": "2024-05-01", "close": 106.29, "volume": 4097108.0}, {"date": "2024-05-02", "close": 105.92, "volume": 3708515.0}, {"date": "2024-05-03", "close": 105.9, "volume": 3610492.0}, {"date": "2024-05-06", "close": 105.64, "volume": 3789737.0}, {"date": "2024-05-07", "close": 106.17, "volume": 6556396.0}, {"date": "2024-05-08", "close": 104.94, "volume": 6234711.0}, {"date": "2024-05-09", "close": 104.67, "volume": 5902240.0}, {"date": "2024-05-10", "close": 104.74, "volume": 7349729.0}, {"date": "2024-05-13", "close": 104.77, "volume": 5459183.0}, {"date": "2024-05-14", "close": 104.01, "volume": 7035128.0}, {"date": "2024-05-15", "close": 104.59, "volume": 5443172.0}, {"date": "2024-05-16", "close": 104.87, "volume": 8708267.0}, {"date": "2024-05-17", "close": 104.09, "volume": 7004574.0}, {"date": "2024-05-20", "close": 103.21, "volume": 7165905.0}, {"date": "2024-05-21", "close": 102.96, "volume": 4391572.0}, {"date": "2024-05-22", "close": 104.82, "volume": 5933598.0}, {"date": "2024-05-23", "close": 104.23, "volume": 5862199.0}, {"date": "2024-05-24", "close": 103.95, "volume": 4455866.0}, {"date": "2024-05-28", "close": 101.95, "volume": 4771127.0}, {"date": "2024-05-29", "close": 100.73, "volume": 4961324.0}, {"date": "2024-05-30", "close": 101.74, "volume": 5126729.0}, {"date": "2024-05-31", "close": 102.19, "volume": 7915676.0}, {"date": "2024-06-03", "close": 102.87, "volume": 4915081.0}, {"date": "2024-06-04", "close": 103.43, "volume": 3880402.0}, {"date": "2024-06-05", "close": 103.23, "volume": 3302504.0}, {"date": "2024-06-06", "close": 104.27, "volume": 9835466.0}, {"date": "2024-06-07", "close": 107.58, "volume": 8666641.0}, {"date": "2024-06-10", "close": 107.49, "volume": 8556495.0}, {"date": "2024-06-11", "close": 105.81, "volume": 7536183.0}, {"date": "2024-06-12", "close": 104.38, "volume": 4569029.0}, {"date": "2024-06-13", "close": 103.45, "volume": 4719494.0}, {"date": "2024-06-14", "close": 103.68, "volume": 3683145.0}, {"date": "2024-06-17", "close": 103.45, "volume": 3936410.0}, {"date": "2024-06-18", "close": 103.99, "volume": 4500985.0}, {"date": "2024-06-20", "close": 106.57, "volume": 9155091.0}, {"date": "2024-06-21", "close": 105.72, "volume": 10329150.0}, {"date": "2024-06-24", "close": 105.3, "volume": 5201278.0}, {"date": "2024-06-25", "close": 105.49, "volume": 4722596.0}, {"date": "2024-06-26", "close": 104.88, "volume": 5406622.0}, {"date": "2024-06-27", "close": 104.65, "volume": 4137597.0}, {"date": "2024-06-28", "close": 103.91, "volume": 8283577.0}, {"date": "2024-07-01", "close": 103.2, "volume": 4588863.0}, {"date": "2024-07-02", "close": 103.2, "volume": 3650516.0}, {"date": "2024-07-03", "close": 102.33, "volume": 2017846.0}, {"date": "2024-07-05", "close": 104.02, "volume": 6582790.0}, {"date": "2024-07-08", "close": 102.12, "volume": 4541958.0}, {"date": "2024-07-09", "close": 101.64, "volume": 6269235.0}, {"date": "2024-07-10", "close": 103.05, "volume": 6598954.0}, {"date": "2024-07-11", "close": 104.18, "volume": 5025283.0}, {"date": "2024-07-12", "close": 104.22, "volume": 4277742.0}, {"date": "2024-07-15", "close": 102.96, "volume": 4970892.0}, {"date": "2024-07-16", "close": 102.72, "volume": 7656931.0}, {"date": "2024-07-17", "close": 104.68, "volume": 13438350.0}, {"date": "2024-07-18", "close": 100.07, "volume": 13078780.0}, {"date": "2024-07-19", "close": 102.03, "volume": 11963580.0}, {"date": "2024-07-22", "close": 103.72, "volume": 7880254.0}, {"date": "2024-07-23", "close": 103.92, "volume": 5894651.0}, {"date": "2024-07-24", "close": 107.26, "volume": 8680899.0}, {"date": "2024-07-25", "close": 105.96, "volume": 6356625.0}, {"date": "2024-07-26", "close": 105.24, "volume": 8611560.0}, {"date": "2024-07-29", "close": 104.77, "volume": 19452690.0}, {"date": "2024-07-30", "close": 105.32, "volume": 9126323.0}, {"date": "2024-07-31", "close": 105.94, "volume": 8238404.0}, {"date": "2024-08-01", "close": 110.15, "volume": 9069154.0}, {"date": "2024-08-02", "close": 111.31, "volume": 9885690.0}, {"date": "2024-08-05", "close": 108.63, "volume": 7121375.0}, {"date": "2024-08-06", "close": 109.5, "volume": 5634812.0}, {"date": "2024-08-07", "close": 109.94, "volume": 6365185.0}, {"date": "2024-08-08", "close": 109.76, "volume": 5476552.0}, {"date": "2024-08-09", "close": 108.71, "volume": 5435152.0}, {"date": "2024-08-12", "close": 107.8, "volume": 4795946.0}, {"date": "2024-08-13", "close": 108.24, "volume": 4920532.0}, {"date": "2024-08-14", "close": 109.89, "volume": 5823137.0}, {"date": "2024-08-15", "close": 110.94, "volume": 7458612.0}, {"date": "2024-08-16", "close": 111.0, "volume": 4643293.0}, {"date": "2024-08-19", "close": 111.9, "volume": 3495903.0}, {"date": "2024-08-20", "close": 110.77, "volume": 5822390.0}, {"date": "2024-08-21", "close": 111.39, "volume": 4081629.0}, {"date": "2024-08-22", "close": 112.1, "volume": 3690427.0}, {"date": "2024-08-23", "close": 112.69, "volume": 4511637.0}, {"date": "2024-08-26", "close": 112.7, "volume": 3212704.0}, {"date": "2024-08-27", "close": 113.1, "volume": 2705392.0}, {"date": "2024-08-28", "close": 112.9, "volume": 3836651.0}, {"date": "2024-08-29", "close": 112.76, "volume": 3375767.0}, {"date": "2024-08-30", "close": 113.27, "volume": 4320139.0}, {"date": "2024-09-03", "close": 114.66, "volume": 4436991.0}, {"date": "2024-09-04", "close": 114.4, "volume": 3659202.0}, {"date": "2024-09-05", "close": 113.1, "volume": 2928009.0}, {"date": "2024-09-06", "close": 113.86, "volume": 3802320.0}, {"date": "2024-09-09", "close": 116.43, "volume": 5100999.0}, {"date": "2024-09-10", "close": 117.11, "volume": 4963751.0}, {"date": "2024-09-11", "close": 116.6, "volume": 6535606.0}, {"date": "2024-09-12", "close": 116.83, "volume": 4349379.0}, {"date": "2024-09-13", "close": 116.4, "volume": 3350075.0}, {"date": "2024-09-16", "close": 117.63, "volume": 3637167.0}, {"date": "2024-09-17", "close": 118.13, "volume": 4982543.0}, {"date": "2024-09-18", "close": 114.88, "volume": 5990242.0}, {"date": "2024-09-19", "close": 114.15, "volume": 8144179.0}, {"date": "2024-09-20", "close": 113.7, "volume": 8403387.0}, {"date": "2024-09-23", "close": 114.81, "volume": 5005400.0}, {"date": "2024-09-24", "close": 113.34, "volume": 5029820.0}, {"date": "2024-09-25", "close": 112.61, "volume": 5159254.0}, {"date": "2024-09-26", "close": 112.73, "volume": 3508932.0}, {"date": "2024-09-27", "close": 112.43, "volume": 3566365.0}, {"date": "2024-09-30", "close": 114.01, "volume": 5036278.0}, {"date": "2024-10-01", "close": 113.56, "volume": 4263960.0}, {"date": "2024-10-02", "close": 113.64, "volume": 3454010.0}, {"date": "2024-10-03", "close": 112.23, "volume": 3472202.0}, {"date": "2024-10-04", "close": 112.64, "volume": 4366288.0}, {"date": "2024-10-07", "close": 113.36, "volume": 6912946.0}, {"date": "2024-10-08", "close": 114.63, "volume": 4341619.0}, {"date": "2024-10-09", "close": 115.95, "volume": 4256968.0}, {"date": "2024-10-10", "close": 115.62, "volume": 4068452.0}, {"date": "2024-10-11", "close": 116.12, "volume": 3471291.0}, {"date": "2024-10-14", "close": 117.25, "volume": 3674100.0}, {"date": "2024-10-15", "close": 116.05, "volume": 6544862.0}, {"date": "2024-10-16", "close": 117.82, "volume": 7356247.0}, {"date": "2024-10-17", "close": 117.89, "volume": 5047138.0}, {"date": "2024-10-18", "close": 119.39, "volume": 6742032.0}, {"date": "2024-10-21", "close": 116.99, "volume": 8303389.0}, {"date": "2024-10-22", "close": 116.12, "volume": 5359962.0}, {"date": "2024-10-23", "close": 117.01, "volume": 3655702.0}, {"date": "2024-10-24", "close": 116.54, "volume": 3767983.0}, {"date": "2024-10-25", "close": 114.22, "volume": 5989611.0}, {"date": "2024-10-28", "close": 114.07, "volume": 4104706.0}, {"date": "2024-10-29", "close": 113.4, "volume": 4543608.0}, {"date": "2024-10-30", "close": 114.45, "volume": 5188001.0}, {"date": "2024-10-31", "close": 113.37, "volume": 5323165.0}, {"date": "2024-11-01", "close": 118.6, "volume": 10149310.0}, {"date": "2024-11-04", "close": 117.65, "volume": 5603975.0}, {"date": "2024-11-05", "close": 117.73, "volume": 4059223.0}, {"date": "2024-11-06", "close": 116.8, "volume": 5256141.0}, {"date": "2024-11-07", "close": 115.3, "volume": 5518982.0}, {"date": "2024-11-08", "close": 116.59, "volume": 5685893.0}, {"date": "2024-11-11", "close": 116.8, "volume": 5301202.0}, {"date": "2024-11-12", "close": 116.44, "volume": 4598917.0}, {"date": "2024-11-13", "close": 115.74, "volume": 4760798.0}, {"date": "2024-11-14", "close": 115.03, "volume": 3812280.0}, {"date": "2024-11-15", "close": 115.9, "volume": 6898605.0}, {"date": "2024-11-18", "close": 117.36, "volume": 6086577.0}, {"date": "2024-11-19", "close": 117.13, "volume": 4542921.0}, {"date": "2024-11-20", "close": 115.93, "volume": 5624453.0}, {"date": "2024-11-21", "close": 117.26, "volume": 5562006.0}, {"date": "2024-11-22", "close": 117.76, "volume": 5349775.0}, {"date": "2024-11-25", "close": 118.13, "volume": 6879339.0}, {"date": "2024-11-26", "close": 117.96, "volume": 4056817.0}, {"date": "2024-11-27", "close": 118.95, "volume": 3510309.0}, {"date": "2024-11-29", "close": 118.77, "volume": 2523194.0}, {"date": "2024-12-02", "close": 116.81, "volume": 5339311.0}, {"date": "2024-12-03", "close": 116.29, "volume": 4794886.0}, {"date": "2024-12-04", "close": 115.97, "volume": 3557185.0}, {"date": "2024-12-05", "close": 115.59, "volume": 3269799.0}, {"date": "2024-12-06", "close": 115.6, "volume": 5300680.0}, {"date": "2024-12-09", "close": 114.9, "volume": 4868047.0}, {"date": "2024-12-10", "close": 115.5, "volume": 4072098.0}, {"date": "2024-12-11", "close": 114.14, "volume": 4748085.0}, {"date": "2024-12-12", "close": 113.86, "volume": 3764687.0}, {"date": "2024-12-13", "close": 113.38, "volume": 4550900.0}, {"date": "2024-12-16", "close": 112.62, "volume": 5047226.0}, {"date": "2024-12-17", "close": 113.29, "volume": 5805786.0}, {"date": "2024-12-18", "close": 111.93, "volume": 6454872.0}, {"date": "2024-12-19", "close": 112.42, "volume": 7738661.0}, {"date": "2024-12-20", "close": 114.23, "volume": 12311930.0}, {"date": "2024-12-23", "close": 114.31, "volume": 4028231.0}, {"date": "2024-12-24", "close": 114.76, "volume": 1479984.0}, {"date": "2024-12-26", "close": 115.27, "volume": 2960675.0}, {"date": "2024-12-27", "close": 114.99, "volume": 2829920.0}, {"date": "2024-12-30", "close": 112.8, "volume": 3476031.0}, {"date": "2024-12-31", "close": 113.11, "volume": 3520181.0}, {"date": "2025-01-02", "close": 113.44, "volume": 3569139.0}, {"date": "2025-01-03", "close": 113.83, "volume": 4416827.0}, {"date": "2025-01-06", "close": 113.04, "volume": 6037209.0}, {"date": "2025-01-07", "close": 113.4, "volume": 5300212.0}, {"date": "2025-01-08", "close": 114.25, "volume": 4455770.0}, {"date": "2025-01-10", "close": 112.31, "volume": 5109130.0}, {"date": "2025-01-13", "close": 113.19, "volume": 4409702.0}, {"date": "2025-01-14", "close": 113.02, "volume": 3972372.0}, {"date": "2025-01-15", "close": 111.1, "volume": 6543692.0}, {"date": "2025-01-16", "close": 113.91, "volume": 5598701.0}, {"date": "2025-01-17", "close": 113.48, "volume": 6459847.0}, {"date": "2025-01-21", "close": 116.79, "volume": 8486265.0}, {"date": "2025-01-22", "close": 117.78, "volume": 13200900.0}, {"date": "2025-01-23", "close": 123.22, "volume": 13089360.0}, {"date": "2025-01-24", "close": 125.03, "volume": 9960512.0}, {"date": "2025-01-27", "close": 129.43, "volume": 11845070.0}, {"date": "2025-01-28", "close": 127.39, "volume": 11948720.0}, {"date": "2025-01-29", "close": 127.86, "volume": 7609799.0}, {"date": "2025-01-30", "close": 128.81, "volume": 6340522.0}, {"date": "2025-01-31", "close": 127.93, "volume": 7129490.0}, {"date": "2025-02-03", "close": 128.45, "volume": 5720601.0}, {"date": "2025-02-04", "close": 129.1, "volume": 6957675.0}, {"date": "2025-02-05", "close": 132.06, "volume": 8680447.0}, {"date": "2025-02-06", "close": 128.22, "volume": 6469197.0}, {"date": "2025-02-07", "close": 129.07, "volume": 6455324.0}, {"date": "2025-02-10", "close": 131.31, "volume": 5503637.0}, {"date": "2025-02-11", "close": 131.44, "volume": 5314091.0}, {"date": "2025-02-12", "close": 130.49, "volume": 4703801.0}, {"date": "2025-02-13", "close": 131.79, "volume": 4168391.0}, {"date": "2025-02-14", "close": 130.61, "volume": 3733920.0}, {"date": "2025-02-18", "close": 130.18, "volume": 5116301.0}, {"date": "2025-02-19", "close": 132.13, "volume": 3806989.0}, {"date": "2025-02-20", "close": 133.17, "volume": 5046884.0}, {"date": "2025-02-21", "close": 134.92, "volume": 7160106.0}, {"date": "2025-02-24", "close": 134.95, "volume": 5947194.0}, {"date": "2025-02-25", "close": 135.82, "volume": 6386137.0}, {"date": "2025-02-26", "close": 135.96, "volume": 5388266.0}, {"date": "2025-02-27", "close": 135.87, "volume": 4890684.0}, {"date": "2025-02-28", "close": 138.01, "volume": 8756146.0}, {"date": "2025-03-03", "close": 140.22, "volume": 7589766.0}, {"date": "2025-03-04", "close": 137.58, "volume": 8356486.0}, {"date": "2025-03-05", "close": 137.71, "volume": 8156686.0}, {"date": "2025-03-06", "close": 135.08, "volume": 9184176.0}, {"date": "2025-03-07", "close": 137.14, "volume": 8255101.0}, {"date": "2025-03-10", "close": 137.36, "volume": 7027987.0}, {"date": "2025-03-11", "close": 132.66, "volume": 9313590.0}, {"date": "2025-03-12", "close": 130.28, "volume": 6770980.0}, {"date": "2025-03-13", "close": 129.89, "volume": 9012854.0}, {"date": "2025-03-14", "close": 126.71, "volume": 9537887.0}, {"date": "2025-03-17", "close": 127.64, "volume": 6663101.0}, {"date": "2025-03-18", "close": 126.3, "volume": 7959839.0}, {"date": "2025-03-19", "close": 127.42, "volume": 5098556.0}, {"date": "2025-03-20", "close": 126.78, "volume": 5158504.0}, {"date": "2025-03-21", "close": 126.34, "volume": 8857060.0}, {"date": "2025-03-24", "close": 127.21, "volume": 5283077.0}, {"date": "2025-03-25", "close": 125.6, "volume": 6726864.0}, {"date": "2025-03-26", "close": 126.61, "volume": 6053685.0}, {"date": "2025-03-27", "close": 131.35, "volume": 8441445.0}, {"date": "2025-03-28", "close": 130.82, "volume": 6708581.0}, {"date": "2025-03-31", "close": 132.65, "volume": 9669848.0}, {"date": "2025-04-01", "close": 131.69, "volume": 4229092.0}, {"date": "2025-04-02", "close": 131.93, "volume": 4236241.0}, {"date": "2025-04-03", "close": 131.63, "volume": 6239225.0}, {"date": "2025-04-04", "close": 124.44, "volume": 10776860.0}, {"date": "2025-04-07", "close": 124.86, "volume": 10371340.0}, {"date": "2025-04-08", "close": 123.95, "volume": 9880098.0}, {"date": "2025-04-09", "close": 127.04, "volume": 10179200.0}, {"date": "2025-04-10", "close": 124.5, "volume": 11089350.0}, {"date": "2025-04-11", "close": 126.88, "volume": 7357019.0}, {"date": "2025-04-14", "close": 127.96, "volume": 6988891.0}, {"date": "2025-04-15", "close": 126.22, "volume": 8639428.0}, {"date": "2025-04-16", "close": 129.7, "volume": 13483170.0}, {"date": "2025-04-17", "close": 130.98, "volume": 10474480.0}, {"date": "2025-04-21", "close": 129.89, "volume": 6046937.0}, {"date": "2025-04-22", "close": 131.73, "volume": 5837131.0}, {"date": "2025-04-23", "close": 129.84, "volume": 8777184.0}, {"date": "2025-04-24", "close": 129.38, "volume": 6595544.0}, {"date": "2025-04-25", "close": 128.85, "volume": 4849389.0}, {"date": "2025-04-28", "close": 129.53, "volume": 3843266.0}, {"date": "2025-04-29", "close": 130.5, "volume": 4315327.0}, {"date": "2025-04-30", "close": 130.75, "volume": 8510507.0}, {"date": "2025-05-01", "close": 130.88, "volume": 6769116.0}, {"date": "2025-05-02", "close": 132.82, "volume": 9801692.0}, {"date": "2025-05-05", "close": 132.6, "volume": 5752256.0}, {"date": "2025-05-06", "close": 133.06, "volume": 6290467.0}, {"date": "2025-05-07", "close": 133.95, "volume": 4925233.0}, {"date": "2025-05-08", "close": 134.0, "volume": 5994453.0}, {"date": "2025-05-09", "close": 133.24, "volume": 4976167.0}, {"date": "2025-05-12", "close": 131.99, "volume": 5958544.0}, {"date": "2025-05-13", "close": 129.05, "volume": 6344898.0}, {"date": "2025-05-14", "close": 128.56, "volume": 5267034.0}, {"date": "2025-05-15", "close": 133.35, "volume": 8406704.0}, {"date": "2025-05-16", "close": 134.8, "volume": 7129033.0}, {"date": "2025-05-19", "close": 135.55, "volume": 8012873.0}, {"date": "2025-05-20", "close": 135.2, "volume": 6455398.0}, {"date": "2025-05-21", "close": 133.05, "volume": 7209230.0}, {"date": "2025-05-22", "close": 131.5, "volume": 6277122.0}, {"date": "2025-05-23", "close": 131.3, "volume": 6145051.0}, {"date": "2025-05-27", "close": 132.94, "volume": 5591079.0}, {"date": "2025-05-28", "close": 132.02, "volume": 3622453.0}, {"date": "2025-05-29", "close": 132.85, "volume": 3078291.0}, {"date": "2025-05-30", "close": 133.58, "volume": 14236850.0}, {"date": "2025-06-02", "close": 133.57, "volume": 4464080.0}, {"date": "2025-06-03", "close": 133.71, "volume": 5915147.0}, {"date": "2025-06-04", "close": 132.96, "volume": 4057040.0}, {"date": "2025-06-05", "close": 133.94, "volume": 5587108.0}, {"date": "2025-06-06", "close": 133.58, "volume": 3868057.0}, {"date": "2025-06-09", "close": 133.4, "volume": 6630521.0}, {"date": "2025-06-10", "close": 134.13, "volume": 3579575.0}, {"date": "2025-06-11", "close": 135.28, "volume": 4100545.0}, {"date": "2025-06-12", "close": 136.45, "volume": 5089115.0}, {"date": "2025-06-13", "close": 135.62, "volume": 3928913.0}, {"date": "2025-06-16", "close": 134.01, "volume": 5084093.0}, {"date": "2025-06-17", "close": 132.28, "volume": 5010926.0}, {"date": "2025-06-18", "close": 132.41, "volume": 4950836.0}, {"date": "2025-06-20", "close": 132.99, "volume": 11338180.0}, {"date": "2025-06-23", "close": 133.26, "volume": 4887246.0}, {"date": "2025-06-24", "close": 138.08, "volume": 9894809.0}, {"date": "2025-06-25", "close": 137.4, "volume": 5507492.0}, {"date": "2025-06-26", "close": 133.67, "volume": 9452900.0}, {"date": "2025-06-27", "close": 134.38, "volume": 9513538.0}, {"date": "2025-06-30", "close": 136.01, "volume": 5749700.0}, {"date": "2025-07-01", "close": 136.26, "volume": 5337856.0}, {"date": "2025-07-02", "close": 134.11, "volume": 4319684.0}, {"date": "2025-07-03", "close": 134.44, "volume": 3114335.0}, {"date": "2025-07-07", "close": 133.7, "volume": 8927599.0}, {"date": "2025-07-08", "close": 133.36, "volume": 4782570.0}, {"date": "2025-07-09", "close": 133.22, "volume": 4613933.0}, {"date": "2025-07-10", "close": 133.6, "volume": 4857081.0}, {"date": "2025-07-11", "close": 132.02, "volume": 4661568.0}, {"date": "2025-07-14", "close": 132.03, "volume": 4881683.0}, {"date": "2025-07-15", "close": 131.49, "volume": 5084847.0}, {"date": "2025-07-16", "close": 131.74, "volume": 9892958.0}, {"date": "2025-07-17", "close": 120.51, "volume": 27560610.0}, {"date": "2025-07-18", "close": 123.67, "volume": 19571880.0}, {"date": "2025-07-21", "close": 124.42, "volume": 10307990.0}, {"date": "2025-07-22", "close": 125.73, "volume": 7098443.0}, {"date": "2025-07-23", "close": 125.83, "volume": 6439582.0}, {"date": "2025-07-24", "close": 125.64, "volume": 4708230.0}, {"date": "2025-07-25", "close": 126.54, "volume": 4741277.0}, {"date": "2025-07-28", "close": 126.35, "volume": 8168448.0}, {"date": "2025-07-29", "close": 128.01, "volume": 5834139.0}, {"date": "2025-07-30", "close": 128.55, "volume": 5359672.0}, {"date": "2025-07-31", "close": 126.19, "volume": 6722644.0}, {"date": "2025-08-01", "close": 127.29, "volume": 5453261.0}, {"date": "2025-08-04", "close": 129.93, "volume": 5671459.0}, {"date": "2025-08-05", "close": 130.69, "volume": 5355471.0}, {"date": "2025-08-06", "close": 130.93, "volume": 5170125.0}, {"date": "2025-08-07", "close": 132.06, "volume": 4690729.0}, {"date": "2025-08-08", "close": 134.28, "volume": 4985614.0}, {"date": "2025-08-11", "close": 131.36, "volume": 7125728.0}, {"date": "2025-08-12", "close": 131.02, "volume": 5657521.0}, {"date": "2025-08-13", "close": 129.4, "volume": 6723933.0}, {"date": "2025-08-14", "close": 129.28, "volume": 9688357.0}, {"date": "2025-08-15", "close": 131.75, "volume": 6784760.0}, {"date": "2025-08-18", "close": 130.27, "volume": 3831433.0}, {"date": "2025-08-19", "close": 131.25, "volume": 4845734.0}, {"date": "2025-08-20", "close": 132.44, "volume": 3639871.0}, {"date": "2025-08-21", "close": 132.0, "volume": 3980063.0}, {"date": "2025-08-22", "close": 132.59, "volume": 4130380.0}, {"date": "2025-08-25", "close": 131.87, "volume": 4705847.0}, {"date": "2025-08-26", "close": 131.59, "volume": 6076566.0}, {"date": "2025-08-27", "close": 131.46, "volume": 4759172.0}, {"date": "2025-08-28", "close": 131.37, "volume": 4674999.0}, {"date": "2025-08-29", "close": 132.66, "volume": 4430659.0}, {"date": "2025-09-02", "close": 131.46, "volume": 5779158.0}, {"date": "2025-09-03", "close": 132.18, "volume": 4806505.0}, {"date": "2025-09-04", "close": 132.81, "volume": 5073766.0}, {"date": "2025-09-05", "close": 132.94, "volume": 3286917.0}, {"date": "2025-09-08", "close": 132.2, "volume": 5070307.0}, {"date": "2025-09-09", "close": 131.95, "volume": 4641401.0}, {"date": "2025-09-10", "close": 129.36, "volume": 7397214.0}, {"date": "2025-09-11", "close": 132.65, "volume": 5578384.0}, {"date": "2025-09-12", "close": 133.73, "volume": 5700367.0}, {"date": "2025-09-15", "close": 131.33, "volume": 4057870.0}, {"date": "2025-09-16", "close": 132.76, "volume": 5401591.0}, {"date": "2025-09-17", "close": 134.17, "volume": 5113326.0}, {"date": "2025-09-18", "close": 134.57, "volume": 5891931.0}, {"date": "2025-09-19", "close": 136.04, "volume": 11547420.0}, {"date": "2025-09-22", "close": 136.62, "volume": 4837228.0}, {"date": "2025-09-23", "close": 135.89, "volume": 5136718.0}, {"date": "2025-09-24", "close": 133.89, "volume": 3932420.0}, {"date": "2025-09-25", "close": 133.31, "volume": 4963374.0}, {"date": "2025-09-26", "close": 133.55, "volume": 4182140.0}, {"date": "2025-09-29", "close": 133.11, "volume": 4351894.0}, {"date": "2025-09-30", "close": 133.94, "volume": 7538490.0}, {"date": "2025-10-01", "close": 133.47, "volume": 10614090.0}, {"date": "2025-10-02", "close": 132.99, "volume": 5916689.0}, {"date": "2025-10-03", "close": 134.59, "volume": 5362213.0}, {"date": "2025-10-06", "close": 133.74, "volume": 6745885.0}, {"date": "2025-10-07", "close": 133.02, "volume": 4816431.0}, {"date": "2025-10-08", "close": 134.27, "volume": 6654832.0}, {"date": "2025-10-09", "close": 133.31, "volume": 3237667.0}, {"date": "2025-10-10", "close": 132.57, "volume": 5654455.0}, {"date": "2025-10-13", "close": 131.38, "volume": 4008306.0}, {"date": "2025-10-14", "close": 133.27, "volume": 8147880.0}, {"date": "2025-10-15", "close": 129.45, "volume": 14906380.0}, {"date": "2025-10-16", "close": 127.63, "volume": 9768055.0}, {"date": "2025-10-17", "close": 128.54, "volume": 6806829.0}, {"date": "2025-10-20", "close": 129.51, "volume": 5810257.0}, {"date": "2025-10-21", "close": 127.54, "volume": 4934677.0}, {"date": "2025-10-22", "close": 127.95, "volume": 6186776.0}, {"date": "2025-10-23", "close": 126.34, "volume": 6700553.0}, {"date": "2025-10-24", "close": 126.85, "volume": 5071111.0}, {"date": "2025-10-27", "close": 127.18, "volume": 6254193.0}, {"date": "2025-10-28", "close": 126.61, "volume": 4763022.0}, {"date": "2025-10-29", "close": 124.43, "volume": 5182320.0}, {"date": "2025-10-30", "close": 124.67, "volume": 4877398.0}, {"date": "2025-10-31", "close": 123.62, "volume": 7045258.0}, {"date": "2025-11-03", "close": 123.84, "volume": 5833267.0}, {"date": "2025-11-04", "close": 125.8, "volume": 5607685.0}, {"date": "2025-11-05", "close": 124.54, "volume": 4597534.0}, {"date": "2025-11-06", "close": 124.95, "volume": 4714711.0}, {"date": "2025-11-07", "close": 126.36, "volume": 5458532.0}, {"date": "2025-11-10", "close": 125.89, "volume": 4251947.0}, {"date": "2025-11-11", "close": 127.0, "volume": 5294263.0}, {"date": "2025-11-12", "close": 128.82, "volume": 4979862.0}, {"date": "2025-11-13", "close": 129.26, "volume": 5182499.0}, {"date": "2025-11-14", "close": 130.59, "volume": 6998982.0}, {"date": "2025-11-17", "close": 130.03, "volume": 5816766.0}, {"date": "2025-11-18", "close": 130.0, "volume": 6774995.0}, {"date": "2025-11-19", "close": 126.15, "volume": 10296520.0}, {"date": "2025-11-20", "close": 123.97, "volume": 11653960.0}, {"date": "2025-11-21", "close": 128.11, "volume": 9400951.0}, {"date": "2025-11-24", "close": 127.19, "volume": 14041290.0}, {"date": "2025-11-25", "close": 128.05, "volume": 8035503.0}, {"date": "2025-11-26", "close": 128.54, "volume": 5474238.0}, {"date": "2025-11-28", "close": 128.9, "volume": 2572367.0}, {"date": "2025-12-01", "close": 128.01, "volume": 5767009.0}, {"date": "2025-12-02", "close": 126.32, "volume": 5479989.0}, {"date": "2025-12-03", "close": 125.29, "volume": 4918925.0}, {"date": "2025-12-04", "close": 125.4, "volume": 5227065.0}, {"date": "2025-12-05", "close": 125.08, "volume": 4361096.0}, {"date": "2025-12-08", "close": 122.09, "volume": 6392092.0}, {"date": "2025-12-09", "close": 121.25, "volume": 5229193.0}, {"date": "2025-12-10", "close": 122.55, "volume": 6716496.0}, {"date": "2025-12-11", "close": 123.28, "volume": 5390007.0}, {"date": "2025-12-12", "close": 125.46, "volume": 4765258.0}, {"date": "2025-12-15", "close": 128.47, "volume": 7715980.0}, {"date": "2025-12-16", "close": 126.86, "volume": 5764192.0}, {"date": "2025-12-17", "close": 126.71, "volume": 8049064.0}, {"date": "2025-12-18", "close": 125.12, "volume": 5891883.0}, {"date": "2025-12-19", "close": 125.45, "volume": 14795720.0}, {"date": "2025-12-22", "close": 125.2, "volume": 5057974.0}, {"date": "2025-12-23", "close": 124.54, "volume": 7534879.0}, {"date": "2025-12-24", "close": 124.81, "volume": 1632214.0}, {"date": "2025-12-26", "close": 124.84, "volume": 2120811.0}, {"date": "2025-12-29", "close": 124.57, "volume": 4469041.0}, {"date": "2025-12-30", "close": 125.78, "volume": 5271167.0}, {"date": "2025-12-31", "close": 125.29, "volume": 3157254.0}, {"date": "2026-01-02", "close": 124.19, "volume": 5014256.0}, {"date": "2026-01-05", "close": 126.45, "volume": 6548712.0}, {"date": "2026-01-06", "close": 127.78, "volume": 8327529.0}, {"date": "2026-01-07", "close": 127.04, "volume": 6632314.0}, {"date": "2026-01-08", "close": 126.18, "volume": 4344599.0}, {"date": "2026-01-09", "close": 125.92, "volume": 4317611.0}, {"date": "2026-01-12", "close": 124.64, "volume": 5524324.0}, {"date": "2026-01-13", "close": 124.3, "volume": 5169800.0}, {"date": "2026-01-14", "close": 125.0, "volume": 7187839.0}, {"date": "2026-01-15", "close": 123.53, "volume": 7079477.0}, {"date": "2026-01-16", "close": 121.76, "volume": 10418200.0}, {"date": "2026-01-20", "close": 121.14, "volume": 12634010.0}, {"date": "2026-01-21", "close": 120.73, "volume": 12557260.0}, {"date": "2026-01-22", "close": 108.61, "volume": 37099370.0}, {"date": "2026-01-23", "close": 107.42, "volume": 21813140.0}, {"date": "2026-01-26", "close": 108.77, "volume": 19094230.0}, {"date": "2026-01-27", "close": 108.27, "volume": 16594470.0}, {"date": "2026-01-28", "close": 106.05, "volume": 15120480.0}, {"date": "2026-01-29", "close": 106.09, "volume": 15687870.0}, {"date": "2026-01-30", "close": 109.3, "volume": 17531430.0}, {"date": "2026-02-02", "close": 109.41, "volume": 11447370.0}, {"date": "2026-02-03", "close": 109.02, "volume": 14645420.0}, {"date": "2026-02-04", "close": 108.2, "volume": 13163460.0}, {"date": "2026-02-05", "close": 109.08, "volume": 13555140.0}, {"date": "2026-02-06", "close": 110.83, "volume": 9919639.0}, {"date": "2026-02-09", "close": 111.07, "volume": 11720130.0}, {"date": "2026-02-10", "close": 112.28, "volume": 10513030.0}, {"date": "2026-02-11", "close": 113.59, "volume": 9306537.0}, {"date": "2026-02-12", "close": 111.47, "volume": 11541020.0}, {"date": "2026-02-13", "close": 112.68, "volume": 7696671.0}, {"date": "2026-02-17", "close": 112.26, "volume": 6568863.0}, {"date": "2026-02-18", "close": 113.29, "volume": 7824474.0}, {"date": "2026-02-19", "close": 112.19, "volume": 6988397.0}, {"date": "2026-02-20", "close": 112.21, "volume": 7099026.0}, {"date": "2026-02-23", "close": 115.29, "volume": 9144741.0}, {"date": "2026-02-24", "close": 114.58, "volume": 9017385.0}, {"date": "2026-02-25", "close": 114.76, "volume": 6530006.0}, {"date": "2026-02-26", "close": 116.26, "volume": 7855768.0}, {"date": "2026-02-27", "close": 116.35, "volume": 13233340.0}, {"date": "2026-03-02", "close": 114.12, "volume": 7700150.0}, {"date": "2026-03-03", "close": 113.61, "volume": 6708027.0}, {"date": "2026-03-04", "close": 113.1, "volume": 4613851.0}, {"date": "2026-03-05", "close": 111.04, "volume": 8014696.0}, {"date": "2026-03-06", "close": 109.56, "volume": 11100350.0}, {"date": "2026-03-09", "close": 112.65, "volume": 13561020.0}, {"date": "2026-03-10", "close": 110.55, "volume": 8746095.0}, {"date": "2026-03-11", "close": 110.25, "volume": 8003188.0}, {"date": "2026-03-12", "close": 108.14, "volume": 10839760.0}, {"date": "2026-03-13", "close": 108.03, "volume": 8828851.0}, {"date": "2026-03-16", "close": 109.95, "volume": 7442641.0}, {"date": "2026-03-17", "close": 110.71, "volume": 9452188.0}, {"date": "2026-03-18", "close": 108.49, "volume": 8241503.0}, {"date": "2026-03-19", "close": 107.19, "volume": 10466030.0}, {"date": "2026-03-20", "close": 105.46, "volume": 81271290.0}, {"date": "2026-03-23", "close": 104.85, "volume": 8227759.0}, {"date": "2026-03-24", "close": 104.06, "volume": 11794330.0}, {"date": "2026-03-25", "close": 104.83, "volume": 6376973.0}, {"date": "2026-03-26", "close": 104.57, "volume": 6212349.0}, {"date": "2026-03-27", "close": 103.99, "volume": 10915080.0}, {"date": "2026-03-30", "close": 101.88, "volume": 10476730.0}, {"date": "2026-03-31", "close": 102.67, "volume": 12442100.0}, {"date": "2026-04-01", "close": 102.38, "volume": 7452464.0}, {"date": "2026-04-02", "close": 102.87, "volume": 5453795.0}, {"date": "2026-04-06", "close": 102.3, "volume": 7125767.0}, {"date": "2026-04-07", "close": 101.83, "volume": 13311000.0}, {"date": "2026-04-08", "close": 103.56, "volume": 9379259.0}, {"date": "2026-04-09", "close": 102.72, "volume": 6198999.0}, {"date": "2026-04-10", "close": 100.3, "volume": 11944760.0}, {"date": "2026-04-13", "close": 100.69, "volume": 11199550.0}, {"date": "2026-04-14", "close": 101.05, "volume": 11690230.0}, {"date": "2026-04-15", "close": 101.56, "volume": 12657230.0}, {"date": "2026-04-16", "close": 95.47, "volume": 27791160.0}, {"date": "2026-04-17", "close": 96.81, "volume": 17559850.0}, {"date": "2026-04-20", "close": 96.0, "volume": 9412737.0}, {"date": "2026-04-21", "close": 92.72, "volume": 17164270.0}, {"date": "2026-04-22", "close": 91.7, "volume": 11984020.0}, {"date": "2026-04-23", "close": 92.48, "volume": 13008010.0}, {"date": "2026-04-24", "close": 91.13, "volume": 12801990.0}, {"date": "2026-04-27", "close": 92.8, "volume": 15203850.0}, {"date": "2026-04-28", "close": 93.86, "volume": 11550750.0}, {"date": "2026-04-29", "close": 91.33, "volume": 9010463.0}, {"date": "2026-04-30", "close": 90.79, "volume": 19655510.0}, {"date": "2026-05-01", "close": 89.46, "volume": 12860930.0}, {"date": "2026-05-04", "close": 87.54, "volume": 14722510.0}, {"date": "2026-05-05", "close": 87.17, "volume": 17193420.0}, {"date": "2026-05-06", "close": 86.3, "volume": 12456260.0}, {"date": "2026-05-07", "close": 87.01, "volume": 13272930.0}, {"date": "2026-05-08", "close": 84.32, "volume": 10913480.0}, {"date": "2026-05-11", "close": 82.56, "volume": 16460500.0}, {"date": "2026-05-12", "close": 84.35, "volume": 16392510.0}, {"date": "2026-05-13", "close": 83.83, "volume": 11826750.0}, {"date": "2026-05-14", "close": 84.9, "volume": 11018440.0}, {"date": "2026-05-15", "close": 84.47, "volume": 13208560.0}, {"date": "2026-05-18", "close": 87.91, "volume": 12346980.0}, {"date": "2026-05-19", "close": 88.82, "volume": 11693550.0}, {"date": "2026-05-20", "close": 88.38, "volume": 7834359.0}, {"date": "2026-05-21", "close": 87.77, "volume": 8524183.0}, {"date": "2026-05-22", "close": 87.41, "volume": 9519416.0}, {"date": "2026-05-26", "close": 86.67, "volume": 10253940.0}, {"date": "2026-05-27", "close": 85.68, "volume": 10814320.0}, {"date": "2026-05-28", "close": 86.3, "volume": 10153770.0}, {"date": "2026-05-29", "close": 85.6, "volume": 21146670.0}, {"date": "2026-06-01", "close": 87.78, "volume": 10557560.0}, {"date": "2026-06-02", "close": 86.97, "volume": 10283620.0}, {"date": "2026-06-03", "close": 86.99, "volume": 10448120.0}, {"date": "2026-06-04", "close": 90.78, "volume": 14153170.0}, {"date": "2026-06-05", "close": 91.07, "volume": 11933750.0}, {"date": "2026-06-08", "close": 90.5, "volume": 13308690.0}, {"date": "2026-06-09", "close": 91.25, "volume": 14109600.0}, {"date": "2026-06-10", "close": 89.17, "volume": 11853110.0}, {"date": "2026-06-11", "close": 89.65, "volume": 15088870.0}, {"date": "2026-06-12", "close": 88.18, "volume": 13759090.0}, {"date": "2026-06-15", "close": 88.67, "volume": 10950080.0}, {"date": "2026-06-16", "close": 90.62, "volume": 12740750.0}, {"date": "2026-06-17", "close": 88.5, "volume": 13053000.0}, {"date": "2026-06-18", "close": 88.41, "volume": 41964840.0}, {"date": "2026-06-22", "close": 87.83, "volume": 11458240.0}, {"date": "2026-06-23", "close": 90.53, "volume": 12201910.0}, {"date": "2026-06-24", "close": 90.49, "volume": 13201600.0}, {"date": "2026-06-25", "close": 93.24, "volume": 16708690.0}, {"date": "2026-06-26", "close": 94.12, "volume": 16465120.0}, {"date": "2026-06-29", "close": 92.71, "volume": 10314400.0}, {"date": "2026-06-30", "close": 90.74, "volume": 10021140.0}, {"date": "2026-07-01", "close": 92.18, "volume": 13935850.0}, {"date": "2026-07-02", "close": 95.4, "volume": 10644580.0}, {"date": "2026-07-06", "close": 95.63, "volume": 15257040.0}, {"date": "2026-07-07", "close": 95.84, "volume": 10262180.0}, {"date": "2026-07-08", "close": 95.18, "volume": 10102300.0}, {"date": "2026-07-09", "close": 94.4, "volume": 8357750.0}, {"date": "2026-07-10", "close": 93.93, "volume": 6913069.0}, {"date": "2026-07-13", "close": 92.11, "volume": 11756240.0}, {"date": "2026-07-14", "close": 88.96, "volume": 12473880.0}, {"date": "2026-07-15", "close": 89.27, "volume": 16415340.0}, {"date": "2026-07-16", "close": 98.83, "volume": 32755800.0}, {"date": "2026-07-17", "close": 100.68, "volume": 19913780.0}, {"date": "2026-07-20", "close": 101.66, "volume": 14390640.0}, {"date": "2026-07-21", "close": 99.67, "volume": 11656450.0}, {"date": "2026-07-22", "close": 100.57, "volume": 10257520.0}, {"date": "2026-07-23", "close": 100.75, "volume": 9959504.0}, {"date": "2026-07-24", "close": 103.06, "volume": 10367080.0}, {"date": "2026-07-27", "close": 104.49, "volume": 11619830.0}, {"date": "2026-07-28", "close": 107.27, "volume": 12666030.0}, {"date": "2026-07-29", "close": 108.0, "volume": 12158660.0}, {"date": "2026-07-30", "close": 105.61, "volume": 8155501.0}, {"date": "2026-07-31", "close": 105.7, "volume": 9610141.0}, {"date": "2026-08-03", "close": 107.12, "volume": 7409567.0}, {"date": "2026-08-04", "close": 105.46, "volume": 8157066.0}, {"date": "2026-08-05", "close": 105.71, "volume": 9313212.0}, {"date": "2026-08-06", "close": 107.96, "volume": 9801625.0}, {"date": "2026-08-07", "close": 107.81, "volume": 6606637.0}], "refreshing": true}