{"ticker": "BAH", "overview": {"cik": "1443646", "ticker": "BAH", "name": "Booz Allen Hamilton Holding Corp", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002115826-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007519", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007515", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001628280-26-066973", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001628280-26-066971", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001443646-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002049705-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000598", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000547", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005986", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000763212-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001505495-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090450", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-30", "title": "Form 424B2", "accession": "0001104659-26-088805", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0002132384-26-000006", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-28", "title": "Form FWP", "accession": "0001104659-26-087606", "price_sensitive": false}]}, "description": "Booz Allen Hamilton Holding Corp trades as BAH on the NYSE and is registered in the United States, classified under Services-Management Consulting Services (SIC 8742). Privy Trades holds 284 insider filings for the company, from July 2021 to October 2026. Across those, 17 insiders disclosed 4 open-market purchases totalling $2.53M against 56 sales totalling $95.19M. The most recent filing on record is dated 28 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 2531410.4, "sell_n": 56, "sell_sum": 95192338.81, "net": -92660928.41, "insiders": 17, "first_date": "2021-07-29", "last_date": "2026-10-28"}, "metrics": {"ticker": "BAH", "has_prices": true, "as_of": "2026-08-07", "last": 76.05, "prev_close": 73.93, "change": 2.1199999999999903, "change_pct": 0.028675774381171245, "session_volume": 1532986.0, "vwap_5": 73.26466341890702, "vwap_20": 68.98309446822492, "vwap_60": 69.84523347504832, "vwap_250": 83.90652851181106, "high_52w": 102.23, "low_52w": 59.71, "avg_volume_20": 2315123.95, "sessions": 400, "market_cap": {"value": 9147672196.65, "shares": 120284973.0, "as_of": "2026-07-20", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002115826-26-000010", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Joshua Petty", "who_key": "Petty Joshua", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 124380.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider offloads $124K of BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/2115826/000211582626000010/0002115826-26-000010-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "0002132897-26-000008", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Buffum Shannon Fitzgerald", "who_key": "Fitzgerald Buffum Shannon", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 174504.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President sells $175K of BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/2132897/000213289726000008/0002132897-26-000008-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8083}, {"id": "13DG-0000080255-26-000547", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp moves to a 4.5% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0000080255-26-000547-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001897612-26-000598", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp moves to a 3.6% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0001897612-26-000598-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0002049705-26-000012", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Dennis Metzfield", "who_key": "Metzfield Dennis", "role": "VP, PAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 36544.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider offloads $37K of BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/2049705/000204970526000012/0002049705-26-000012-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117523}, {"id": "0002132384-26-000006", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Ryan Nolan", "who_key": "Nolan Ryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000213238426000006/0002132384-26-000006-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "13DG-0000763212-26-000025", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp takes a 5.34% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0000763212-26-000025-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0002115826-26-000006", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Joshua Petty", "who_key": "Petty Joshua", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 14803.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000211582626000006/0002115826-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001505495-26-000008", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Horacio Rozanski", "who_key": "ROZANSKI HORACIO", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000150549526000008/0001505495-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0002132897-26-000005", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Buffum Shannon Fitzgerald", "who_key": "Fitzgerald Buffum Shannon", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000213289726000005/0002132897-26-000005-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001940812-26-000008", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Thomas Pfeifer", "who_key": "Pfeifer Thomas", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000194081226000008/0001940812-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001225438-26-000008", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Kristine Anderson", "who_key": "ANDERSON KRISTINE", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000122543826000008/0001225438-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0002050299-26-000008", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Andrea Inserra", "who_key": "Inserra Andrea", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000205029926000008/0002050299-26-000008-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0002132693-26-000004", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Troy Lahr", "who_key": "Lahr Troy", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000213269326000004/0002132693-26-000004-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0002049705-26-000010", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Dennis Metzfield", "who_key": "Metzfield Dennis", "role": "VP, PAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000204970526000010/0002049705-26-000010-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0002115826-26-000005", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Joshua Petty", "who_key": "Petty Joshua", "role": "EVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000211582626000005/0002115826-26-000005-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231283}, {"id": "0001505495-26-000005", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Horacio Rozanski", "who_key": "ROZANSKI HORACIO", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 4630626.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000150549526000005/0001505495-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241363}, {"id": "0001940812-26-000005", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Thomas Pfeifer", "who_key": "Pfeifer Thomas", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 282205.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000194081226000005/0001940812-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241363}, {"id": "0002050299-26-000005", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Andrea Inserra", "who_key": "Inserra Andrea", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66759.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000205029926000005/0002050299-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241363}, {"id": "0001225438-26-000005", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Kristine Anderson", "who_key": "ANDERSON KRISTINE", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 764533.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000122543826000005/0001225438-26-000005-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241363}, {"id": "13DG-0000080255-26-000405", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp takes a 5.5% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0000080255-26-000405-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001897612-26-000482", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp moves to a 5% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0001897612-26-000482-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000220", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp crosses 5% of BAH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0002100119-26-000220-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000158", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp crosses 5% of BAH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0002100121-26-000158-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001505495-26-000003", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Horacio Rozanski", "who_key": "ROZANSKI HORACIO", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1182778.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000150549526000003/0001505495-26-000003-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001225438-26-000003", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Kristine Anderson", "who_key": "ANDERSON KRISTINE", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 267330.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000122543826000003/0001225438-26-000003-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0002049705-26-000007", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Dennis Metzfield", "who_key": "Metzfield Dennis", "role": "VP, PAO & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13577.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000204970526000007/0002049705-26-000007-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001588110-26-000004", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Nancy Laben", "who_key": "Laben Nancy", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 203190.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "C-suite exec files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000158811026000004/0001588110-26-000004-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0001940812-26-000003", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Thomas Pfeifer", "who_key": "Pfeifer Thomas", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 104013.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000194081226000003/0001940812-26-000003-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "0002050299-26-000003", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Andrea Inserra", "who_key": "Inserra Andrea", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59146.74, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "President files routine paperwork on BAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000205029926000003/0002050299-26-000003-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}], "recent_buys": [{"id": "0001505495-25-000002", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Horacio Rozanski", "who_key": "ROZANSKI HORACIO", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2014908.0, "score": 65.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO loads up: $2M into BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000150549525000002/0001505495-25-000002-index.htm", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530803}, {"id": "0001443646-25-000016", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Joan Lordi Amble", "who_key": "AMBLE JOAN LORDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 121737.0, "score": 40.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Board member picks up $122K of BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364625000016/0001443646-25-000016-index.htm", "trade_date": "2025-02-05", "timestamp": "2025-02-05", "mins": 915283}, {"id": "0001443646-24-000220", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Joan Lordi Amble", "who_key": "AMBLE JOAN LORDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100505.4, "score": 39.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "3 insiders now buying BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000220/0001443646-24-000220-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003123}, {"id": "0001443646-24-000218", "src": "INSIDERS", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Joan Lordi Amble", "who_key": "AMBLE JOAN LORDI", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 294260.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 3 buying BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000218/0001443646-24-000218-index.htm", "trade_date": "2024-11-22", "timestamp": "2024-11-22", "mins": 1023283}], "institutional": [{"id": "13DG-0000080255-26-000547", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp moves to a 4.5% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0000080255-26-000547-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001897612-26-000598", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp moves to a 3.6% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0001897612-26-000598-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0000763212-26-000025", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp takes a 5.34% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0000763212-26-000025-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0000080255-26-000405", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp takes a 5.5% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0000080255-26-000405-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0001897612-26-000482", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp moves to a 5% passive stake in BAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0001897612-26-000482-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "13DG-0002100119-26-000220", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp crosses 5% of BAH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0002100119-26-000220-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002100121-26-000158", "src": "13DG", "ticker": "BAH", "cik": "1443646", "company": "Booz Allen Hamilton Holding Corp", "company_raw": "Booz Allen Hamilton Holding Corp", "who": "Booz Allen Hamilton Holding Corp", "who_key": "Booz Allen Hamilton Holding Corp", "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": "Services-Management Consulting Services", "country": "United States", "headline": "Booz Allen Hamilton Holding Corp crosses 5% of BAH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/0002100121-26-000158-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "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": "Booz Allen Hamilton Holding Corporation Common Stock", "new_value": "Booz Allen Hamilton Holding Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001443646", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001443646", "applied": 1, "detected_at": "2026-09-10T10:06:43.072824"}]}, "key_people": [{"who": "Horacio Rozanski", "who_key": "ROZANSKI HORACIO", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2014908.0, "sold": 31506706.15, "net": -29491798.15, "trades": 8, "top_score": 65.2, "lean": "selling", "history": [{"action": "BUY", "amount": 2014908.0, "date": "2025-10-30", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000150549525000002/0001505495-25-000002-index.htm"}, {"action": "SELL", "amount": 5329119.65, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000064/0001443646-24-000064-index.htm"}, {"action": "SELL", "amount": 7138810.0, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000020/0001443646-24-000020-index.htm"}, {"action": "SELL", "amount": 2300000.0, "date": "2023-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000161/0001443646-23-000161-index.htm"}, {"action": "SELL", "amount": 4843055.3, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000142/0001443646-23-000142-index.htm"}, {"action": "SELL", "amount": 4624521.2, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000123/0001443646-23-000123-index.htm"}, {"action": "SELL", "amount": 3712000.0, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000113/0001443646-22-000113-index.htm"}, {"action": "SELL", "amount": 3559200.0, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000104/0001443646-22-000104-index.htm"}], "latest": {"action": "BUY", "amount": 2014908.0, "date": "2025-10-30", "score": 65.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000150549525000002/0001505495-25-000002-index.htm"}}, {"who": "Karen M. Dahut", "who_key": "Dahut Karen M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14018787.540000001, "net": -14018787.540000001, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1300882.18, "date": "2022-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000111/0001443646-22-000111-index.htm"}, {"action": "SELL", "amount": 4459056.08, "date": "2022-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000103/0001443646-22-000103-index.htm"}, {"action": "SELL", "amount": 8258849.28, "date": "2022-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000087/0001443646-22-000087-index.htm"}], "latest": {"action": "SELL", "amount": 1300882.18, "date": "2022-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000111/0001443646-22-000111-index.htm"}}, {"who": "Ralph W. Shrader", "who_key": "SHRADER RALPH W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 12056000.0, "net": -12056000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 12056000.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000214/0001443646-23-000214-index.htm"}], "latest": {"action": "SELL", "amount": 12056000.0, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000214/0001443646-23-000214-index.htm"}}, {"who": "Nancy Laben", "who_key": "Laben Nancy", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8340961.41, "net": -8340961.41, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2168624.64, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000205/0001443646-24-000205-index.htm"}, {"action": "SELL", "amount": 602418.2000000001, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000060/0001443646-24-000060-index.htm"}, {"action": "SELL", "amount": 2277184.0, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000154/0001443646-23-000154-index.htm"}, {"action": "SELL", "amount": 452870.0, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000151/0001443646-23-000151-index.htm"}, {"action": "SELL", "amount": 432285.0, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000130/0001443646-23-000130-index.htm"}, {"action": "SELL", "amount": 2407579.57, "date": "2022-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000023/0001443646-22-000023-index.htm"}], "latest": {"action": "SELL", "amount": 2168624.64, "date": "2024-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000205/0001443646-24-000205-index.htm"}}, {"who": "Susan L. Penfield", "who_key": "Penfield Susan L", "role": "EVP & Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 8116435.71, "net": -8116435.71, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2847387.0599999996, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000115/0001443646-24-000115-index.htm"}, {"action": "SELL", "amount": 494975.65, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000063/0001443646-24-000063-index.htm"}, {"action": "SELL", "amount": 2277628.0, "date": "2023-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000117/0001443646-23-000117-index.htm"}, {"action": "SELL", "amount": 1159855.0, "date": "2022-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000121/0001443646-22-000121-index.htm"}, {"action": "SELL", "amount": 1336590.0, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364621000185/0001443646-21-000185-index.htm"}], "latest": {"action": "SELL", "amount": 2847387.0599999996, "date": "2024-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000115/0001443646-24-000115-index.htm"}}, {"who": "Lloyd Howell Jr", "who_key": "HOWELL LLOYD JR", "role": "EVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6667084.3, "net": -6667084.3, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1569543.4300000002, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000169/0001443646-22-000169-index.htm"}, {"action": "SELL", "amount": 488201.0, "date": "2022-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000167/0001443646-22-000167-index.htm"}, {"action": "SELL", "amount": 2355035.76, "date": "2022-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000112/0001443646-22-000112-index.htm"}, {"action": "SELL", "amount": 320021.1, "date": "2021-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364621000186/0001443646-21-000186-index.htm"}, {"action": "SELL", "amount": 1934283.0099999998, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364621000133/0001443646-21-000133-index.htm"}], "latest": {"action": "SELL", "amount": 1569543.4300000002, "date": "2022-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000169/0001443646-22-000169-index.htm"}}, {"who": "Kristine Anderson", "who_key": "ANDERSON KRISTINE", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4572118.36, "net": -4572118.36, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 561722.6, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000062/0001443646-24-000062-index.htm"}, {"action": "SELL", "amount": 708911.84, "date": "2024-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000012/0001443646-24-000012-index.htm"}, {"action": "SELL", "amount": 658320.0, "date": "2023-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000239/0001443646-23-000239-index.htm"}, {"action": "SELL", "amount": 633000.0, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000234/0001443646-23-000234-index.htm"}, {"action": "SELL", "amount": 557040.0, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000152/0001443646-23-000152-index.htm"}, {"action": "SELL", "amount": 528073.92, "date": "2022-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000002/0001443646-23-000002-index.htm"}, {"action": "SELL", "amount": 475050.0, "date": "2022-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000122/0001443646-22-000122-index.htm"}, {"action": "SELL", "amount": 450000.0, "date": "2022-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000110/0001443646-22-000110-index.htm"}], "latest": {"action": "SELL", "amount": 561722.6, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364624000062/0001443646-24-000062-index.htm"}}, {"who": "Elizabeth M. Thompson", "who_key": "Thompson Elizabeth M", "role": "EVP & Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 4299340.0, "net": -4299340.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2764575.0, "date": "2023-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000057/0001443646-23-000057-index.htm"}, {"action": "SELL", "amount": 728500.0, "date": "2022-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000180/0001443646-22-000180-index.htm"}, {"action": "SELL", "amount": 806265.0, "date": "2022-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364622000120/0001443646-22-000120-index.htm"}], "latest": {"action": "SELL", "amount": 2764575.0, "date": "2023-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1443646/000144364623000057/0001443646-23-000057-index.htm"}}], "activity": [{"date": "2026-08-13", "net": -36544.48}, {"date": "2026-10-28", "net": -298884.5}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "FORM 4", "accession": "0002115826-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007519", "price_sensitive": false}, {"form": "144", "date": "2026-10-28", "title": "Notice of proposed sale", "accession": "0001959173-26-007515", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-23", "title": "Quarterly report", "accession": "0001628280-26-066973", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001628280-26-066971", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001443646-26-000058", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0002049705-26-000012", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001897612-26-000598", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000080255-26-000547", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005986", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000763212-26-000025", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000055", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000049", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "FORM 4", "accession": "0001443646-26-000047", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001505495-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090450", "price_sensitive": true}, {"form": "424B2", "date": "2026-07-30", "title": "Form 424B2", "accession": "0001104659-26-088805", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0002132384-26-000006", "price_sensitive": false}, {"form": "FWP", "date": "2026-07-28", "title": "Form FWP", "accession": "0001104659-26-087606", "price_sensitive": false}], "performance": {"ticker": "BAH", "has_prices": true, "summary": {"n": 9, "avg": -0.26295861015700006, "win_rate": 0.1111111111111111, "best": 0.06916912695065376, "worst": -0.5341786108048512, "as_of": "2026-08-07"}, "buys": [{"who": "ROZANSKI HORACIO", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2014908.0, "date": "2025-10-30", "score": 65.2, "ref_price": 82.82, "return": -0.08174354020767927}, {"who": "AMBLE JOAN LORDI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 121737.0, "date": "2025-02-05", "score": 40.3, "ref_price": 129.35, "return": -0.4120603015075377}, {"who": "AMBLE JOAN LORDI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100505.4, "date": "2024-12-06", "score": 39.3, "ref_price": 145.74, "return": -0.47818032111980247}, {"who": "AMBLE JOAN LORDI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 294260.0, "date": "2024-11-22", "score": 45.2, "ref_price": 149.22, "return": -0.49034981905910735}, {"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": 163.26, "return": -0.5341786108048512}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-05-22", "score": 0.0, "ref_price": 93.17, "return": -0.18375013416335734}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 87.19, "return": -0.1277669457506595}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-11-20", "score": 0.0, "ref_price": 87.19, "return": -0.1277669457506595}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2019-12-31", "score": 0.0, "ref_price": 71.13, "return": 0.06916912695065376}]}, "price_series": [{"date": "2016-08-08", "close": 29.93, "volume": 700025.0}, {"date": "2016-08-09", "close": 29.95, "volume": 692724.0}, {"date": "2016-08-10", "close": 30.32, "volume": 1381615.0}, {"date": "2016-08-11", "close": 30.34, "volume": 912611.0}, {"date": "2016-08-12", "close": 30.2, "volume": 893867.0}, {"date": "2016-08-15", "close": 30.26, "volume": 650161.0}, {"date": "2016-08-16", "close": 30.06, "volume": 585959.0}, {"date": "2016-08-17", "close": 29.93, "volume": 548572.0}, {"date": "2016-08-18", "close": 29.97, "volume": 397021.0}, {"date": "2016-08-19", "close": 29.81, "volume": 525045.0}, {"date": "2016-08-22", "close": 30.34, "volume": 867875.0}, {"date": "2016-08-23", "close": 30.65, "volume": 690656.0}, {"date": "2016-08-24", "close": 30.49, "volume": 771245.0}, {"date": "2016-08-25", "close": 30.59, "volume": 470752.0}, {"date": "2016-08-26", "close": 30.65, "volume": 661230.0}, {"date": "2016-08-29", "close": 30.49, "volume": 524609.0}, {"date": "2016-08-30", "close": 30.58, "volume": 535562.0}, {"date": "2016-08-31", "close": 30.36, "volume": 622281.0}, {"date": "2016-09-01", "close": 30.5, "volume": 700359.0}, {"date": "2016-09-02", "close": 30.56, "volume": 722780.0}, {"date": "2016-09-06", "close": 30.72, "volume": 707110.0}, {"date": "2016-09-07", "close": 30.65, "volume": 881814.0}, {"date": "2016-09-08", "close": 30.49, "volume": 590182.0}, {"date": "2016-09-09", "close": 29.74, "volume": 541235.0}, {"date": "2016-09-12", "close": 30.12, "volume": 786396.0}, {"date": "2016-09-13", "close": 29.93, "volume": 442362.0}, {"date": "2016-09-14", "close": 29.82, "volume": 547202.0}, {"date": "2016-09-15", "close": 30.18, "volume": 463775.0}, {"date": "2016-09-16", "close": 29.66, "volume": 619431.0}, {"date": "2016-09-19", "close": 30.15, "volume": 713683.0}, {"date": "2016-09-20", "close": 30.34, "volume": 611534.0}, {"date": "2016-09-21", "close": 30.89, "volume": 854064.0}, {"date": "2016-09-22", "close": 31.23, "volume": 395909.0}, {"date": "2016-09-23", "close": 31.13, "volume": 316649.0}, {"date": "2016-09-26", "close": 31.18, "volume": 482869.0}, {"date": "2016-09-27", "close": 31.57, "volume": 682088.0}, {"date": "2016-09-28", "close": 31.84, "volume": 488660.0}, {"date": "2016-09-29", "close": 31.8, "volume": 1007733.0}, {"date": "2016-09-30", "close": 31.61, "volume": 564364.0}, {"date": "2016-10-03", "close": 31.32, "volume": 678732.0}, {"date": "2016-10-04", "close": 31.5, "volume": 597952.0}, {"date": "2016-10-05", "close": 30.31, "volume": 4902990.0}, {"date": "2016-10-06", "close": 31.08, "volume": 2249883.0}, {"date": "2016-10-07", "close": 30.19, "volume": 2350727.0}, {"date": "2016-10-10", "close": 30.24, "volume": 736095.0}, {"date": "2016-10-11", "close": 29.98, "volume": 784284.0}, {"date": "2016-10-12", "close": 29.9, "volume": 501053.0}, {"date": "2016-10-13", "close": 30.08, "volume": 527655.0}, {"date": "2016-10-14", "close": 30.17, "volume": 387786.0}, {"date": "2016-10-17", "close": 29.69, "volume": 565420.0}, {"date": "2016-10-18", "close": 30.09, "volume": 686494.0}, {"date": "2016-10-19", "close": 30.17, "volume": 535499.0}, {"date": "2016-10-20", "close": 30.29, "volume": 973210.0}, {"date": "2016-10-21", "close": 30.34, "volume": 622788.0}, {"date": "2016-10-24", "close": 30.52, "volume": 635592.0}, {"date": "2016-10-25", "close": 31.23, "volume": 1172915.0}, {"date": "2016-10-26", "close": 30.99, "volume": 496361.0}, {"date": "2016-10-27", "close": 30.43, "volume": 1003789.0}, {"date": "2016-10-28", "close": 30.5, "volume": 724044.0}, {"date": "2016-10-31", "close": 30.47, "volume": 759548.0}, {"date": "2016-11-01", "close": 30.04, "volume": 1004268.0}, {"date": "2016-11-02", "close": 31.19, "volume": 2594883.0}, {"date": "2016-11-03", "close": 31.74, "volume": 1956261.0}, {"date": "2016-11-04", "close": 31.52, "volume": 1103681.0}, {"date": "2016-11-07", "close": 32.06, "volume": 1705320.0}, {"date": "2016-11-08", "close": 32.11, "volume": 1000172.0}, {"date": "2016-11-09", "close": 33.55, "volume": 1956607.0}, {"date": "2016-11-10", "close": 33.45, "volume": 2291249.0}, {"date": "2016-11-11", "close": 34.32, "volume": 1366874.0}, {"date": "2016-11-14", "close": 35.14, "volume": 1644586.0}, {"date": "2016-11-15", "close": 35.07, "volume": 1144357.0}, {"date": "2016-11-16", "close": 35.14, "volume": 700600.0}, {"date": "2016-11-17", "close": 35.01, "volume": 1040628.0}, {"date": "2016-11-18", "close": 35.12, "volume": 1797928.0}, {"date": "2016-11-21", "close": 35.6, "volume": 588185.0}, {"date": "2016-11-22", "close": 36.51, "volume": 1470644.0}, {"date": "2016-11-23", "close": 36.89, "volume": 1289671.0}, {"date": "2016-11-25", "close": 37.0, "volume": 325597.0}, {"date": "2016-11-28", "close": 37.2, "volume": 985275.0}, {"date": "2016-11-29", "close": 38.2, "volume": 1468811.0}, {"date": "2016-11-30", "close": 37.81, "volume": 1555004.0}, {"date": "2016-12-01", "close": 36.85, "volume": 7705058.0}, {"date": "2016-12-02", "close": 37.54, "volume": 2225206.0}, {"date": "2016-12-05", "close": 37.54, "volume": 1265953.0}, {"date": "2016-12-06", "close": 37.96, "volume": 1619409.0}, {"date": "2016-12-07", "close": 37.62, "volume": 3579287.0}, {"date": "2016-12-08", "close": 37.89, "volume": 2937933.0}, {"date": "2016-12-09", "close": 37.7, "volume": 3093481.0}, {"date": "2016-12-12", "close": 36.51, "volume": 3474068.0}, {"date": "2016-12-13", "close": 36.84, "volume": 1490925.0}, {"date": "2016-12-14", "close": 36.37, "volume": 1132309.0}, {"date": "2016-12-15", "close": 36.26, "volume": 1315614.0}, {"date": "2016-12-16", "close": 36.34, "volume": 2068271.0}, {"date": "2016-12-19", "close": 36.48, "volume": 935438.0}, {"date": "2016-12-20", "close": 36.58, "volume": 1554486.0}, {"date": "2016-12-21", "close": 36.35, "volume": 634631.0}, {"date": "2016-12-22", "close": 36.29, "volume": 574719.0}, {"date": "2016-12-23", "close": 36.17, "volume": 885195.0}, {"date": "2016-12-27", "close": 36.27, "volume": 429476.0}, {"date": "2016-12-28", "close": 36.01, "volume": 465329.0}, {"date": "2016-12-29", "close": 36.25, "volume": 771862.0}, {"date": "2016-12-30", "close": 36.07, "volume": 526417.0}, {"date": "2017-01-03", "close": 35.72, "volume": 1788875.0}, {"date": "2017-01-04", "close": 35.91, "volume": 1843382.0}, {"date": "2017-01-05", "close": 35.94, "volume": 1170442.0}, {"date": "2017-01-06", "close": 36.21, "volume": 1118381.0}, {"date": "2017-01-09", "close": 36.09, "volume": 909800.0}, {"date": "2017-01-10", "close": 36.45, "volume": 868078.0}, {"date": "2017-01-11", "close": 36.38, "volume": 1171838.0}, {"date": "2017-01-12", "close": 36.38, "volume": 610478.0}, {"date": "2017-01-13", "close": 36.33, "volume": 496769.0}, {"date": "2017-01-17", "close": 35.8, "volume": 505799.0}, {"date": "2017-01-18", "close": 35.85, "volume": 631914.0}, {"date": "2017-01-19", "close": 35.59, "volume": 506158.0}, {"date": "2017-01-20", "close": 35.64, "volume": 695009.0}, {"date": "2017-01-23", "close": 35.52, "volume": 678949.0}, {"date": "2017-01-24", "close": 35.79, "volume": 918473.0}, {"date": "2017-01-25", "close": 35.83, "volume": 1260428.0}, {"date": "2017-01-26", "close": 36.2, "volume": 1428036.0}, {"date": "2017-01-27", "close": 36.26, "volume": 2042585.0}, {"date": "2017-01-30", "close": 33.9, "volume": 6475864.0}, {"date": "2017-01-31", "close": 33.82, "volume": 2755054.0}, {"date": "2017-02-01", "close": 33.68, "volume": 2510020.0}, {"date": "2017-02-02", "close": 34.47, "volume": 2055667.0}, {"date": "2017-02-03", "close": 34.51, "volume": 2602694.0}, {"date": "2017-02-06", "close": 34.61, "volume": 1371704.0}, {"date": "2017-02-07", "close": 34.68, "volume": 1288971.0}, {"date": "2017-02-08", "close": 34.18, "volume": 1200368.0}, {"date": "2017-02-09", "close": 34.2, "volume": 1414471.0}, {"date": "2017-02-10", "close": 34.1, "volume": 1055665.0}, {"date": "2017-02-13", "close": 34.12, "volume": 1125072.0}, {"date": "2017-02-14", "close": 34.05, "volume": 1252687.0}, {"date": "2017-02-15", "close": 34.56, "volume": 852191.0}, {"date": "2017-02-16", "close": 34.76, "volume": 950406.0}, {"date": "2017-02-17", "close": 34.71, "volume": 654462.0}, {"date": "2017-02-21", "close": 35.38, "volume": 1562896.0}, {"date": "2017-02-22", "close": 35.62, "volume": 1405697.0}, {"date": "2017-02-23", "close": 35.34, "volume": 1528652.0}, {"date": "2017-02-24", "close": 35.92, "volume": 1266660.0}, {"date": "2017-02-27", "close": 36.68, "volume": 1715480.0}, {"date": "2017-02-28", "close": 35.77, "volume": 1479725.0}, {"date": "2017-03-01", "close": 36.19, "volume": 809382.0}, {"date": "2017-03-02", "close": 36.2, "volume": 793072.0}, {"date": "2017-03-03", "close": 36.05, "volume": 1336865.0}, {"date": "2017-03-06", "close": 35.94, "volume": 1204205.0}, {"date": "2017-03-07", "close": 36.18, "volume": 1033289.0}, {"date": "2017-03-08", "close": 36.31, "volume": 1036889.0}, {"date": "2017-03-09", "close": 36.41, "volume": 972604.0}, {"date": "2017-03-10", "close": 36.77, "volume": 1382652.0}, {"date": "2017-03-13", "close": 37.16, "volume": 1116577.0}, {"date": "2017-03-14", "close": 36.98, "volume": 980461.0}, {"date": "2017-03-15", "close": 37.45, "volume": 1304762.0}, {"date": "2017-03-16", "close": 37.24, "volume": 1146928.0}, {"date": "2017-03-17", "close": 37.62, "volume": 1057752.0}, {"date": "2017-03-20", "close": 37.33, "volume": 693952.0}, {"date": "2017-03-21", "close": 36.58, "volume": 1333932.0}, {"date": "2017-03-22", "close": 36.71, "volume": 1051083.0}, {"date": "2017-03-23", "close": 36.59, "volume": 1074598.0}, {"date": "2017-03-24", "close": 36.37, "volume": 857150.0}, {"date": "2017-03-27", "close": 35.75, "volume": 1157169.0}, {"date": "2017-03-28", "close": 35.8, "volume": 1045498.0}, {"date": "2017-03-29", "close": 35.75, "volume": 1425932.0}, {"date": "2017-03-30", "close": 35.37, "volume": 1674714.0}, {"date": "2017-03-31", "close": 35.39, "volume": 916925.0}, {"date": "2017-04-03", "close": 35.08, "volume": 1030017.0}, {"date": "2017-04-04", "close": 34.97, "volume": 967688.0}, {"date": "2017-04-05", "close": 34.54, "volume": 1929054.0}, {"date": "2017-04-06", "close": 34.62, "volume": 1283703.0}, {"date": "2017-04-07", "close": 34.9, "volume": 1010852.0}, {"date": "2017-04-10", "close": 34.95, "volume": 650033.0}, {"date": "2017-04-11", "close": 35.32, "volume": 987021.0}, {"date": "2017-04-12", "close": 34.76, "volume": 854802.0}, {"date": "2017-04-13", "close": 34.34, "volume": 747608.0}, {"date": "2017-04-17", "close": 34.92, "volume": 924902.0}, {"date": "2017-04-18", "close": 35.04, "volume": 1055338.0}, {"date": "2017-04-19", "close": 35.32, "volume": 920211.0}, {"date": "2017-04-20", "close": 35.73, "volume": 624102.0}, {"date": "2017-04-21", "close": 35.65, "volume": 1505445.0}, {"date": "2017-04-24", "close": 35.76, "volume": 852185.0}, {"date": "2017-04-25", "close": 35.9, "volume": 717372.0}, {"date": "2017-04-26", "close": 36.34, "volume": 727557.0}, {"date": "2017-04-27", "close": 36.18, "volume": 862275.0}, {"date": "2017-04-28", "close": 35.93, "volume": 724604.0}, {"date": "2017-05-01", "close": 35.84, "volume": 1046311.0}, {"date": "2017-05-02", "close": 35.58, "volume": 1057563.0}, {"date": "2017-05-03", "close": 35.5, "volume": 916105.0}, {"date": "2017-05-04", "close": 35.85, "volume": 1075230.0}, {"date": "2017-05-05", "close": 35.84, "volume": 962297.0}, {"date": "2017-05-08", "close": 35.77, "volume": 752625.0}, {"date": "2017-05-09", "close": 35.58, "volume": 1012927.0}, {"date": "2017-05-10", "close": 35.74, "volume": 547166.0}, {"date": "2017-05-11", "close": 35.8, "volume": 359807.0}, {"date": "2017-05-12", "close": 35.99, "volume": 507678.0}, {"date": "2017-05-15", "close": 36.46, "volume": 673851.0}, {"date": "2017-05-16", "close": 36.37, "volume": 749938.0}, {"date": "2017-05-17", "close": 35.63, "volume": 786998.0}, {"date": "2017-05-18", "close": 35.59, "volume": 1085952.0}, {"date": "2017-05-19", "close": 35.95, "volume": 1080984.0}, {"date": "2017-05-22", "close": 38.5, "volume": 3348200.0}, {"date": "2017-05-23", "close": 38.33, "volume": 1374948.0}, {"date": "2017-05-24", "close": 38.56, "volume": 1253081.0}, {"date": "2017-05-25", "close": 39.19, "volume": 1357130.0}, {"date": "2017-05-26", "close": 39.24, "volume": 568990.0}, {"date": "2017-05-30", "close": 39.25, "volume": 1533304.0}, {"date": "2017-05-31", "close": 39.44, "volume": 857256.0}, {"date": "2017-06-01", "close": 39.41, "volume": 1054844.0}, {"date": "2017-06-02", "close": 39.22, "volume": 812328.0}, {"date": "2017-06-05", "close": 38.85, "volume": 761129.0}, {"date": "2017-06-06", "close": 38.27, "volume": 1782783.0}, {"date": "2017-06-07", "close": 38.55, "volume": 745976.0}, {"date": "2017-06-08", "close": 38.91, "volume": 629216.0}, {"date": "2017-06-09", "close": 38.57, "volume": 904440.0}, {"date": "2017-06-12", "close": 39.0, "volume": 910334.0}, {"date": "2017-06-13", "close": 39.19, "volume": 618861.0}, {"date": "2017-06-14", "close": 39.53, "volume": 1056284.0}, {"date": "2017-06-15", "close": 39.33, "volume": 804130.0}, {"date": "2017-06-16", "close": 31.9, "volume": 12616540.0}, {"date": "2017-06-19", "close": 32.46, "volume": 4571076.0}, {"date": "2017-06-20", "close": 32.23, "volume": 1374532.0}, {"date": "2017-06-21", "close": 32.35, "volume": 1203395.0}, {"date": "2017-06-22", "close": 32.89, "volume": 1419092.0}, {"date": "2017-06-23", "close": 32.22, "volume": 3303428.0}, {"date": "2017-06-26", "close": 32.45, "volume": 1301519.0}, {"date": "2017-06-27", "close": 32.23, "volume": 949109.0}, {"date": "2017-06-28", "close": 32.69, "volume": 762072.0}, {"date": "2017-06-29", "close": 32.35, "volume": 996326.0}, {"date": "2017-06-30", "close": 32.54, "volume": 1045517.0}, {"date": "2017-07-03", "close": 32.55, "volume": 592933.0}, {"date": "2017-07-05", "close": 33.11, "volume": 1214921.0}, {"date": "2017-07-06", "close": 32.97, "volume": 2367163.0}, {"date": "2017-07-07", "close": 33.75, "volume": 1210214.0}, {"date": "2017-07-10", "close": 33.26, "volume": 951699.0}, {"date": "2017-07-11", "close": 33.42, "volume": 843980.0}, {"date": "2017-07-12", "close": 33.86, "volume": 1151105.0}, {"date": "2017-07-13", "close": 33.85, "volume": 591216.0}, {"date": "2017-07-14", "close": 33.83, "volume": 526077.0}, {"date": "2017-07-17", "close": 33.0, "volume": 1524759.0}, {"date": "2017-07-18", "close": 33.0, "volume": 1966166.0}, {"date": "2017-07-19", "close": 33.51, "volume": 1579922.0}, {"date": "2017-07-20", "close": 33.54, "volume": 594122.0}, {"date": "2017-07-21", "close": 33.66, "volume": 560879.0}, {"date": "2017-07-24", "close": 33.84, "volume": 429298.0}, {"date": "2017-07-25", "close": 34.14, "volume": 705180.0}, {"date": "2017-07-26", "close": 34.16, "volume": 472933.0}, {"date": "2017-07-27", "close": 33.95, "volume": 464744.0}, {"date": "2017-07-28", "close": 34.26, "volume": 568546.0}, {"date": "2017-07-31", "close": 34.3, "volume": 864409.0}, {"date": "2017-08-01", "close": 34.39, "volume": 859301.0}, {"date": "2017-08-02", "close": 34.02, "volume": 846496.0}, {"date": "2017-08-03", "close": 34.46, "volume": 915905.0}, {"date": "2017-08-04", "close": 34.61, "volume": 1194174.0}, {"date": "2017-08-07", "close": 33.39, "volume": 2135614.0}, {"date": "2017-08-08", "close": 33.15, "volume": 1325666.0}, {"date": "2017-08-09", "close": 32.3, "volume": 1426303.0}, {"date": "2017-08-10", "close": 32.67, "volume": 932401.0}, {"date": "2017-08-11", "close": 33.26, "volume": 1818867.0}, {"date": "2017-08-14", "close": 33.69, "volume": 1044210.0}, {"date": "2017-08-15", "close": 33.7, "volume": 1477129.0}, {"date": "2017-08-16", "close": 33.95, "volume": 1546380.0}, {"date": "2017-08-17", "close": 33.51, "volume": 805031.0}, {"date": "2017-08-18", "close": 33.68, "volume": 861694.0}, {"date": "2017-08-21", "close": 33.92, "volume": 784492.0}, {"date": "2017-08-22", "close": 34.43, "volume": 1357850.0}, {"date": "2017-08-23", "close": 34.38, "volume": 1021973.0}, {"date": "2017-08-24", "close": 34.0, "volume": 825236.0}, {"date": "2017-08-25", "close": 33.97, "volume": 915448.0}, {"date": "2017-08-28", "close": 33.54, "volume": 654658.0}, {"date": "2017-08-29", "close": 33.92, "volume": 808916.0}, {"date": "2017-08-30", "close": 33.89, "volume": 923254.0}, {"date": "2017-08-31", "close": 34.11, "volume": 1315001.0}, {"date": "2017-09-01", "close": 34.66, "volume": 779123.0}, {"date": "2017-09-05", "close": 34.45, "volume": 874637.0}, {"date": "2017-09-06", "close": 34.74, "volume": 777847.0}, {"date": "2017-09-07", "close": 34.76, "volume": 938949.0}, {"date": "2017-09-08", "close": 34.68, "volume": 989093.0}, {"date": "2017-09-11", "close": 34.87, "volume": 1332180.0}, {"date": "2017-09-12", "close": 35.02, "volume": 1551316.0}, {"date": "2017-09-13", "close": 34.6, "volume": 889612.0}, {"date": "2017-09-14", "close": 34.45, "volume": 1110434.0}, {"date": "2017-09-15", "close": 35.25, "volume": 1815000.0}, {"date": "2017-09-18", "close": 35.93, "volume": 698203.0}, {"date": "2017-09-19", "close": 36.34, "volume": 836243.0}, {"date": "2017-09-20", "close": 36.77, "volume": 898178.0}, {"date": "2017-09-21", "close": 36.85, "volume": 825492.0}, {"date": "2017-09-22", "close": 36.86, "volume": 480518.0}, {"date": "2017-09-25", "close": 36.86, "volume": 556998.0}, {"date": "2017-09-26", "close": 37.15, "volume": 742162.0}, {"date": "2017-09-27", "close": 37.25, "volume": 786939.0}, {"date": "2017-09-28", "close": 37.16, "volume": 1311119.0}, {"date": "2017-09-29", "close": 37.39, "volume": 865660.0}, {"date": "2017-10-02", "close": 37.69, "volume": 723885.0}, {"date": "2017-10-03", "close": 37.94, "volume": 1366845.0}, {"date": "2017-10-04", "close": 38.01, "volume": 1745704.0}, {"date": "2017-10-05", "close": 37.93, "volume": 1270461.0}, {"date": "2017-10-06", "close": 37.69, "volume": 699362.0}, {"date": "2017-10-09", "close": 37.64, "volume": 1932368.0}, {"date": "2017-10-10", "close": 37.79, "volume": 617014.0}, {"date": "2017-10-11", "close": 37.5, "volume": 922908.0}, {"date": "2017-10-12", "close": 38.33, "volume": 1351849.0}, {"date": "2017-10-13", "close": 38.56, "volume": 523871.0}, {"date": "2017-10-16", "close": 38.11, "volume": 1143053.0}, {"date": "2017-10-17", "close": 37.61, "volume": 691271.0}, {"date": "2017-10-18", "close": 37.74, "volume": 506250.0}, {"date": "2017-10-19", "close": 37.77, "volume": 362801.0}, {"date": "2017-10-20", "close": 37.94, "volume": 522822.0}, {"date": "2017-10-23", "close": 37.74, "volume": 870052.0}, {"date": "2017-10-24", "close": 37.73, "volume": 536001.0}, {"date": "2017-10-25", "close": 37.57, "volume": 1634355.0}, {"date": "2017-10-26", "close": 37.47, "volume": 1130788.0}, {"date": "2017-10-27", "close": 37.54, "volume": 1255338.0}, {"date": "2017-10-30", "close": 37.4, "volume": 655963.0}, {"date": "2017-10-31", "close": 37.79, "volume": 433038.0}, {"date": "2017-11-01", "close": 37.77, "volume": 450925.0}, {"date": "2017-11-02", "close": 37.81, "volume": 583394.0}, {"date": "2017-11-03", "close": 38.13, "volume": 1002659.0}, {"date": "2017-11-06", "close": 36.6, "volume": 2314928.0}, {"date": "2017-11-07", "close": 37.39, "volume": 1427818.0}, {"date": "2017-11-08", "close": 37.07, "volume": 1609412.0}, {"date": "2017-11-09", "close": 36.62, "volume": 615934.0}, {"date": "2017-11-10", "close": 36.59, "volume": 611176.0}, {"date": "2017-11-13", "close": 36.24, "volume": 757943.0}, {"date": "2017-11-14", "close": 36.59, "volume": 1003679.0}, {"date": "2017-11-15", "close": 36.43, "volume": 1223601.0}, {"date": "2017-11-16", "close": 37.1, "volume": 614785.0}, {"date": "2017-11-17", "close": 37.02, "volume": 574429.0}, {"date": "2017-11-20", "close": 37.17, "volume": 630492.0}, {"date": "2017-11-21", "close": 37.76, "volume": 809469.0}, {"date": "2017-11-22", "close": 37.45, "volume": 602683.0}, {"date": "2017-11-24", "close": 37.28, "volume": 249669.0}, {"date": "2017-11-27", "close": 37.29, "volume": 797571.0}, {"date": "2017-11-28", "close": 37.74, "volume": 622102.0}, {"date": "2017-11-29", "close": 38.0, "volume": 859712.0}, {"date": "2017-11-30", "close": 38.69, "volume": 954386.0}, {"date": "2017-12-01", "close": 38.55, "volume": 870009.0}, {"date": "2017-12-04", "close": 38.6, "volume": 1024594.0}, {"date": "2017-12-05", "close": 38.56, "volume": 1119440.0}, {"date": "2017-12-06", "close": 38.12, "volume": 556388.0}, {"date": "2017-12-07", "close": 38.11, "volume": 441998.0}, {"date": "2017-12-08", "close": 38.21, "volume": 476978.0}, {"date": "2017-12-11", "close": 38.37, "volume": 452139.0}, {"date": "2017-12-12", "close": 38.74, "volume": 622037.0}, {"date": "2017-12-13", "close": 38.32, "volume": 631381.0}, {"date": "2017-12-14", "close": 37.87, "volume": 425447.0}, {"date": "2017-12-15", "close": 38.21, "volume": 1177528.0}, {"date": "2017-12-18", "close": 39.07, "volume": 802008.0}, {"date": "2017-12-19", "close": 38.96, "volume": 835988.0}, {"date": "2017-12-20", "close": 38.84, "volume": 328729.0}, {"date": "2017-12-21", "close": 38.66, "volume": 513480.0}, {"date": "2017-12-22", "close": 38.72, "volume": 471861.0}, {"date": "2017-12-26", "close": 38.34, "volume": 625787.0}, {"date": "2017-12-27", "close": 38.45, "volume": 391262.0}, {"date": "2017-12-28", "close": 38.3, "volume": 307412.0}, {"date": "2017-12-29", "close": 38.13, "volume": 372991.0}, {"date": "2018-01-02", "close": 37.96, "volume": 488675.0}, {"date": "2018-01-03", "close": 38.06, "volume": 672788.0}, {"date": "2018-01-04", "close": 38.04, "volume": 1709104.0}, {"date": "2018-01-05", "close": 38.36, "volume": 1356576.0}, {"date": "2018-01-08", "close": 39.27, "volume": 545105.0}, {"date": "2018-01-09", "close": 39.0, "volume": 725081.0}, {"date": "2018-01-10", "close": 39.17, "volume": 525130.0}, {"date": "2018-01-11", "close": 39.25, "volume": 682045.0}, {"date": "2018-01-12", "close": 39.29, "volume": 818314.0}, {"date": "2018-01-16", "close": 39.86, "volume": 1119478.0}, {"date": "2018-01-17", "close": 40.02, "volume": 697222.0}, {"date": "2018-01-18", "close": 39.63, "volume": 444337.0}, {"date": "2018-01-19", "close": 39.65, "volume": 797787.0}, {"date": "2018-01-22", "close": 39.62, "volume": 859936.0}, {"date": "2018-01-23", "close": 39.6, "volume": 538244.0}, {"date": "2018-01-24", "close": 39.38, "volume": 644115.0}, {"date": "2018-01-25", "close": 39.45, "volume": 422589.0}, {"date": "2018-01-26", "close": 39.76, "volume": 666031.0}, {"date": "2018-01-29", "close": 39.91, "volume": 923990.0}, {"date": "2018-01-30", "close": 39.42, "volume": 562163.0}, {"date": "2018-01-31", "close": 39.18, "volume": 512288.0}, {"date": "2018-02-01", "close": 39.6, "volume": 1014495.0}, {"date": "2018-02-02", "close": 38.66, "volume": 1016416.0}, {"date": "2018-02-05", "close": 36.74, "volume": 1937062.0}, {"date": "2018-02-06", "close": 35.93, "volume": 2052467.0}, {"date": "2018-02-07", "close": 37.3, "volume": 1355749.0}, {"date": "2018-02-08", "close": 36.48, "volume": 1291432.0}, {"date": "2018-02-09", "close": 36.34, "volume": 1626896.0}, {"date": "2018-02-12", "close": 37.39, "volume": 2047074.0}, {"date": "2018-02-13", "close": 37.25, "volume": 1691711.0}, {"date": "2018-02-14", "close": 37.9, "volume": 1162835.0}, {"date": "2018-02-15", "close": 38.3, "volume": 1307944.0}, {"date": "2018-02-16", "close": 38.3, "volume": 975413.0}, {"date": "2018-02-20", "close": 38.23, "volume": 578743.0}, {"date": "2018-02-21", "close": 38.1, "volume": 743943.0}, {"date": "2018-02-22", "close": 38.06, "volume": 1487431.0}, {"date": "2018-02-23", "close": 38.5, "volume": 774192.0}, {"date": "2018-02-26", "close": 38.8, "volume": 662789.0}, {"date": "2018-02-27", "close": 38.46, "volume": 571743.0}, {"date": "2018-02-28", "close": 37.93, "volume": 825663.0}, {"date": "2018-03-01", "close": 38.07, "volume": 892052.0}, {"date": "2018-03-02", "close": 38.84, "volume": 976620.0}, {"date": "2018-03-05", "close": 39.26, "volume": 955126.0}, {"date": "2018-03-06", "close": 39.16, "volume": 611807.0}, {"date": "2018-03-07", "close": 39.27, "volume": 512836.0}, {"date": "2018-03-08", "close": 39.21, "volume": 533946.0}, {"date": "2018-03-09", "close": 39.65, "volume": 1059294.0}, {"date": "2018-03-12", "close": 39.23, "volume": 589405.0}, {"date": "2018-03-13", "close": 39.05, "volume": 473913.0}, {"date": "2018-03-14", "close": 39.09, "volume": 1002636.0}, {"date": "2018-03-15", "close": 39.09, "volume": 609135.0}, {"date": "2018-03-16", "close": 39.5, "volume": 1044197.0}, {"date": "2018-03-19", "close": 38.8, "volume": 734732.0}, {"date": "2018-03-20", "close": 39.2, "volume": 362362.0}, {"date": "2018-03-21", "close": 39.34, "volume": 365393.0}, {"date": "2018-03-22", "close": 38.41, "volume": 819449.0}, {"date": "2018-03-23", "close": 37.66, "volume": 779938.0}, {"date": "2018-03-26", "close": 38.22, "volume": 544148.0}, {"date": "2018-03-27", "close": 38.09, "volume": 1153360.0}, {"date": "2018-03-28", "close": 38.07, "volume": 948241.0}, {"date": "2018-03-29", "close": 38.72, "volume": 623939.0}, {"date": "2018-04-02", "close": 37.88, "volume": 681590.0}, {"date": "2018-04-03", "close": 38.79, "volume": 1057442.0}, {"date": "2018-04-04", "close": 39.19, "volume": 990530.0}, {"date": "2018-04-05", "close": 39.47, "volume": 740105.0}, {"date": "2018-04-06", "close": 38.84, "volume": 527535.0}, {"date": "2018-04-09", "close": 38.83, "volume": 704827.0}, {"date": "2018-04-10", "close": 39.41, "volume": 499177.0}, {"date": "2018-04-11", "close": 39.44, "volume": 493749.0}, {"date": "2018-04-12", "close": 39.8, "volume": 310752.0}, {"date": "2018-04-13", "close": 39.68, "volume": 495923.0}, {"date": "2018-04-16", "close": 40.54, "volume": 559855.0}, {"date": "2018-04-17", "close": 40.9, "volume": 668186.0}, {"date": "2018-04-18", "close": 40.96, "volume": 741767.0}, {"date": "2018-04-19", "close": 40.76, "volume": 464476.0}, {"date": "2018-04-20", "close": 40.62, "volume": 382262.0}, {"date": "2018-04-23", "close": 40.49, "volume": 396842.0}, {"date": "2018-04-24", "close": 40.12, "volume": 565822.0}, {"date": "2018-04-25", "close": 39.83, "volume": 945953.0}, {"date": "2018-04-26", "close": 40.06, "volume": 306139.0}, {"date": "2018-04-27", "close": 39.95, "volume": 377807.0}, {"date": "2018-04-30", "close": 39.63, "volume": 355803.0}, {"date": "2018-05-01", "close": 39.44, "volume": 659743.0}, {"date": "2018-05-02", "close": 39.22, "volume": 753875.0}, {"date": "2018-05-03", "close": 39.27, "volume": 782434.0}, {"date": "2018-05-04", "close": 39.73, "volume": 370977.0}, {"date": "2018-05-07", "close": 40.04, "volume": 483377.0}, {"date": "2018-05-08", "close": 40.42, "volume": 559833.0}, {"date": "2018-05-09", "close": 40.59, "volume": 460020.0}, {"date": "2018-05-10", "close": 40.8, "volume": 293524.0}, {"date": "2018-05-11", "close": 40.85, "volume": 578164.0}, {"date": "2018-05-14", "close": 40.64, "volume": 420470.0}, {"date": "2018-05-15", "close": 40.97, "volume": 588066.0}, {"date": "2018-05-16", "close": 41.26, "volume": 453150.0}, {"date": "2018-05-17", "close": 41.2, "volume": 600720.0}, {"date": "2018-05-18", "close": 41.68, "volume": 724887.0}, {"date": "2018-05-21", "close": 41.7, "volume": 589749.0}, {"date": "2018-05-22", "close": 41.26, "volume": 512777.0}, {"date": "2018-05-23", "close": 41.28, "volume": 434735.0}, {"date": "2018-05-24", "close": 41.65, "volume": 1147040.0}, {"date": "2018-05-25", "close": 41.79, "volume": 1154678.0}, {"date": "2018-05-29", "close": 44.02, "volume": 2577396.0}, {"date": "2018-05-30", "close": 45.04, "volume": 1895770.0}, {"date": "2018-05-31", "close": 45.09, "volume": 1063034.0}, {"date": "2018-06-01", "close": 44.82, "volume": 1152148.0}, {"date": "2018-06-04", "close": 45.4, "volume": 990720.0}, {"date": "2018-06-05", "close": 45.21, "volume": 772322.0}, {"date": "2018-06-06", "close": 45.12, "volume": 1084685.0}, {"date": "2018-06-07", "close": 44.6, "volume": 966466.0}, {"date": "2018-06-08", "close": 44.67, "volume": 1079348.0}, {"date": "2018-06-11", "close": 44.78, "volume": 621202.0}, {"date": "2018-06-12", "close": 45.07, "volume": 877275.0}, {"date": "2018-06-13", "close": 45.21, "volume": 1267473.0}, {"date": "2018-06-14", "close": 45.46, "volume": 955358.0}, {"date": "2018-06-15", "close": 45.03, "volume": 841331.0}, {"date": "2018-06-18", "close": 45.23, "volume": 1971712.0}, {"date": "2018-06-19", "close": 45.42, "volume": 1153066.0}, {"date": "2018-06-20", "close": 45.55, "volume": 678479.0}, {"date": "2018-06-21", "close": 45.08, "volume": 995776.0}, {"date": "2018-06-22", "close": 44.6, "volume": 1340430.0}, {"date": "2018-06-25", "close": 44.07, "volume": 1376302.0}, {"date": "2018-06-26", "close": 43.96, "volume": 1892949.0}, {"date": "2018-06-27", "close": 43.35, "volume": 1369249.0}, {"date": "2018-06-28", "close": 43.49, "volume": 1018386.0}, {"date": "2018-06-29", "close": 43.73, "volume": 1186931.0}, {"date": "2018-07-02", "close": 44.59, "volume": 1377420.0}, {"date": "2018-07-03", "close": 45.25, "volume": 885694.0}, {"date": "2018-07-05", "close": 45.07, "volume": 1809121.0}, {"date": "2018-07-06", "close": 45.68, "volume": 1003244.0}, {"date": "2018-07-09", "close": 45.77, "volume": 1291301.0}, {"date": "2018-07-10", "close": 45.82, "volume": 1024427.0}, {"date": "2018-07-11", "close": 45.91, "volume": 1437078.0}, {"date": "2018-07-12", "close": 46.21, "volume": 1493924.0}, {"date": "2018-07-13", "close": 46.5, "volume": 977898.0}, {"date": "2018-07-16", "close": 46.27, "volume": 626358.0}, {"date": "2018-07-17", "close": 46.48, "volume": 593086.0}, {"date": "2018-07-18", "close": 46.39, "volume": 1240212.0}, {"date": "2018-07-19", "close": 46.51, "volume": 953087.0}, {"date": "2018-07-20", "close": 46.53, "volume": 622344.0}, {"date": "2018-07-23", "close": 46.31, "volume": 549033.0}, {"date": "2018-07-24", "close": 45.94, "volume": 815664.0}, {"date": "2018-07-25", "close": 45.91, "volume": 1246366.0}, {"date": "2018-07-26", "close": 46.26, "volume": 1014121.0}, {"date": "2018-07-27", "close": 45.74, "volume": 1265608.0}, {"date": "2018-07-30", "close": 44.8, "volume": 2128204.0}, {"date": "2018-07-31", "close": 47.27, "volume": 2938800.0}, {"date": "2018-08-01", "close": 47.16, "volume": 1698825.0}, {"date": "2018-08-02", "close": 47.45, "volume": 1365809.0}, {"date": "2018-08-03", "close": 47.72, "volume": 903633.0}, {"date": "2018-08-06", "close": 48.51, "volume": 1291199.0}, {"date": "2018-08-07", "close": 48.8, "volume": 1814016.0}, {"date": "2018-08-08", "close": 49.25, "volume": 856326.0}, {"date": "2018-08-09", "close": 49.26, "volume": 915576.0}, {"date": "2018-08-10", "close": 49.13, "volume": 901071.0}, {"date": "2018-08-13", "close": 48.94, "volume": 913229.0}, {"date": "2018-08-14", "close": 49.37, "volume": 539440.0}, {"date": "2018-08-15", "close": 49.18, "volume": 508840.0}, {"date": "2018-08-16", "close": 49.26, "volume": 657590.0}, {"date": "2018-08-17", "close": 49.74, "volume": 436963.0}, {"date": "2018-08-20", "close": 49.86, "volume": 660613.0}, {"date": "2018-08-21", "close": 50.3, "volume": 971121.0}, {"date": "2018-08-22", "close": 50.44, "volume": 508111.0}, {"date": "2018-08-23", "close": 49.82, "volume": 845404.0}, {"date": "2018-08-24", "close": 50.35, "volume": 473143.0}, {"date": "2018-08-27", "close": 51.06, "volume": 791177.0}, {"date": "2018-08-28", "close": 50.78, "volume": 898443.0}, {"date": "2018-08-29", "close": 51.12, "volume": 768048.0}, {"date": "2018-08-30", "close": 51.11, "volume": 573791.0}, {"date": "2018-08-31", "close": 51.16, "volume": 770033.0}, {"date": "2018-09-04", "close": 51.45, "volume": 715986.0}, {"date": "2018-09-05", "close": 51.78, "volume": 659462.0}, {"date": "2018-09-06", "close": 52.26, "volume": 853184.0}, {"date": "2018-09-07", "close": 52.11, "volume": 865430.0}, {"date": "2018-09-10", "close": 51.39, "volume": 879285.0}, {"date": "2018-09-11", "close": 51.67, "volume": 714639.0}, {"date": "2018-09-12", "close": 51.82, "volume": 680823.0}, {"date": "2018-09-13", "close": 51.9, "volume": 756250.0}, {"date": "2018-09-14", "close": 52.41, "volume": 933367.0}, {"date": "2018-09-17", "close": 51.96, "volume": 1205961.0}, {"date": "2018-09-18", "close": 51.59, "volume": 1194927.0}, {"date": "2018-09-19", "close": 50.11, "volume": 1421823.0}, {"date": "2018-09-20", "close": 49.73, "volume": 1464361.0}, {"date": "2018-09-21", "close": 49.57, "volume": 1654574.0}, {"date": "2018-09-24", "close": 49.56, "volume": 576845.0}, {"date": "2018-09-25", "close": 49.82, "volume": 783571.0}, {"date": "2018-09-26", "close": 49.86, "volume": 1273706.0}, {"date": "2018-09-27", "close": 49.77, "volume": 1034383.0}, {"date": "2018-09-28", "close": 49.63, "volume": 785988.0}, {"date": "2018-10-01", "close": 49.57, "volume": 1074550.0}, {"date": "2018-10-02", "close": 49.58, "volume": 900566.0}, {"date": "2018-10-03", "close": 49.5, "volume": 835507.0}, {"date": "2018-10-04", "close": 49.42, "volume": 1116633.0}, {"date": "2018-10-05", "close": 49.54, "volume": 877308.0}, {"date": "2018-10-08", "close": 49.25, "volume": 642780.0}, {"date": "2018-10-09", "close": 49.58, "volume": 1145528.0}, {"date": "2018-10-10", "close": 48.08, "volume": 998324.0}, {"date": "2018-10-11", "close": 47.26, "volume": 1008805.0}, {"date": "2018-10-12", "close": 47.7, "volume": 994252.0}, {"date": "2018-10-15", "close": 48.29, "volume": 537284.0}, {"date": "2018-10-16", "close": 49.31, "volume": 543097.0}, {"date": "2018-10-17", "close": 49.16, "volume": 456700.0}, {"date": "2018-10-18", "close": 48.6, "volume": 1451319.0}, {"date": "2018-10-19", "close": 49.02, "volume": 903030.0}, {"date": "2018-10-22", "close": 49.4, "volume": 752761.0}, {"date": "2018-10-23", "close": 49.37, "volume": 706866.0}, {"date": "2018-10-24", "close": 47.24, "volume": 1272645.0}, {"date": "2018-10-25", "close": 47.79, "volume": 994323.0}, {"date": "2018-10-26", "close": 46.82, "volume": 2075888.0}, {"date": "2018-10-29", "close": 48.68, "volume": 2310632.0}, {"date": "2018-10-30", "close": 48.06, "volume": 1680748.0}, {"date": "2018-10-31", "close": 49.54, "volume": 1214511.0}, {"date": "2018-11-01", "close": 48.1, "volume": 1350105.0}, {"date": "2018-11-02", "close": 47.8, "volume": 1415399.0}, {"date": "2018-11-05", "close": 48.12, "volume": 1069470.0}, {"date": "2018-11-06", "close": 49.0, "volume": 1415104.0}, {"date": "2018-11-07", "close": 50.77, "volume": 1255036.0}, {"date": "2018-11-08", "close": 50.87, "volume": 2160055.0}, {"date": "2018-11-09", "close": 51.41, "volume": 1194770.0}, {"date": "2018-11-12", "close": 51.49, "volume": 2016108.0}, {"date": "2018-11-13", "close": 51.82, "volume": 1743106.0}, {"date": "2018-11-14", "close": 51.22, "volume": 1257021.0}, {"date": "2018-11-15", "close": 52.54, "volume": 1418202.0}, {"date": "2018-11-16", "close": 52.72, "volume": 1480573.0}, {"date": "2018-11-19", "close": 51.9, "volume": 1111742.0}, {"date": "2018-11-20", "close": 51.02, "volume": 1110281.0}, {"date": "2018-11-21", "close": 51.21, "volume": 728084.0}, {"date": "2018-11-23", "close": 51.05, "volume": 266870.0}, {"date": "2018-11-26", "close": 51.59, "volume": 484709.0}, {"date": "2018-11-27", "close": 50.97, "volume": 2201355.0}, {"date": "2018-11-28", "close": 51.36, "volume": 1463988.0}, {"date": "2018-11-29", "close": 50.96, "volume": 740342.0}, {"date": "2018-11-30", "close": 51.31, "volume": 804442.0}, {"date": "2018-12-03", "close": 51.02, "volume": 1989524.0}, {"date": "2018-12-04", "close": 49.5, "volume": 1953705.0}, {"date": "2018-12-06", "close": 49.57, "volume": 1680744.0}, {"date": "2018-12-07", "close": 48.58, "volume": 1041741.0}, {"date": "2018-12-10", "close": 49.08, "volume": 1532847.0}, {"date": "2018-12-11", "close": 49.34, "volume": 912554.0}, {"date": "2018-12-12", "close": 50.52, "volume": 1034529.0}, {"date": "2018-12-13", "close": 50.37, "volume": 648937.0}, {"date": "2018-12-14", "close": 49.12, "volume": 763784.0}, {"date": "2018-12-17", "close": 47.68, "volume": 1045406.0}, {"date": "2018-12-18", "close": 48.06, "volume": 1247320.0}, {"date": "2018-12-19", "close": 47.21, "volume": 886489.0}, {"date": "2018-12-20", "close": 46.59, "volume": 1623611.0}, {"date": "2018-12-21", "close": 44.77, "volume": 2191779.0}, {"date": "2018-12-24", "close": 43.46, "volume": 609707.0}, {"date": "2018-12-26", "close": 45.08, "volume": 791445.0}, {"date": "2018-12-27", "close": 44.76, "volume": 1243386.0}, {"date": "2018-12-28", "close": 45.0, "volume": 819233.0}, {"date": "2018-12-31", "close": 45.07, "volume": 1108919.0}, {"date": "2019-01-02", "close": 44.33, "volume": 1536375.0}, {"date": "2019-01-03", "close": 43.97, "volume": 1019148.0}, {"date": "2019-01-04", "close": 45.76, "volume": 1510915.0}, {"date": "2019-01-07", "close": 45.6, "volume": 1436067.0}, {"date": "2019-01-08", "close": 45.9, "volume": 1102970.0}, {"date": "2019-01-09", "close": 45.57, "volume": 1335175.0}, {"date": "2019-01-10", "close": 45.74, "volume": 1516064.0}, {"date": "2019-01-11", "close": 46.7, "volume": 984511.0}, {"date": "2019-01-14", "close": 46.4, "volume": 1798797.0}, {"date": "2019-01-15", "close": 46.67, "volume": 732484.0}, {"date": "2019-01-16", "close": 47.1, "volume": 731492.0}, {"date": "2019-01-17", "close": 47.54, "volume": 655154.0}, {"date": "2019-01-18", "close": 47.59, "volume": 825222.0}, {"date": "2019-01-22", "close": 47.11, "volume": 615513.0}, {"date": "2019-01-23", "close": 47.43, "volume": 695002.0}, {"date": "2019-01-24", "close": 47.46, "volume": 786793.0}, {"date": "2019-01-25", "close": 48.35, "volume": 863000.0}, {"date": "2019-01-28", "close": 47.76, "volume": 1065154.0}, {"date": "2019-01-29", "close": 47.99, "volume": 696932.0}, {"date": "2019-01-30", "close": 48.28, "volume": 811399.0}, {"date": "2019-01-31", "close": 49.13, "volume": 1431769.0}, {"date": "2019-02-01", "close": 51.59, "volume": 2134543.0}, {"date": "2019-02-04", "close": 52.56, "volume": 1305538.0}, {"date": "2019-02-05", "close": 52.91, "volume": 1054029.0}, {"date": "2019-02-06", "close": 53.33, "volume": 1083864.0}, {"date": "2019-02-07", "close": 54.13, "volume": 1270660.0}, {"date": "2019-02-08", "close": 54.45, "volume": 951587.0}, {"date": "2019-02-11", "close": 53.46, "volume": 1401001.0}, {"date": "2019-02-12", "close": 53.87, "volume": 840009.0}, {"date": "2019-02-13", "close": 53.46, "volume": 941373.0}, {"date": "2019-02-14", "close": 53.26, "volume": 1249553.0}, {"date": "2019-02-15", "close": 53.8, "volume": 1095074.0}, {"date": "2019-02-19", "close": 54.05, "volume": 650768.0}, {"date": "2019-02-20", "close": 53.76, "volume": 1107790.0}, {"date": "2019-02-21", "close": 53.66, "volume": 671303.0}, {"date": "2019-02-22", "close": 54.11, "volume": 1098885.0}, {"date": "2019-02-25", "close": 53.44, "volume": 659476.0}, {"date": "2019-02-26", "close": 52.78, "volume": 1253679.0}, {"date": "2019-02-27", "close": 52.73, "volume": 1416126.0}, {"date": "2019-02-28", "close": 52.86, "volume": 1442799.0}, {"date": "2019-03-01", "close": 53.52, "volume": 674181.0}, {"date": "2019-03-04", "close": 53.21, "volume": 1428516.0}, {"date": "2019-03-05", "close": 53.13, "volume": 1003628.0}, {"date": "2019-03-06", "close": 52.75, "volume": 577396.0}, {"date": "2019-03-07", "close": 52.8, "volume": 773406.0}, {"date": "2019-03-08", "close": 53.32, "volume": 1010604.0}, {"date": "2019-03-11", "close": 55.22, "volume": 2262760.0}, {"date": "2019-03-12", "close": 55.69, "volume": 1756605.0}, {"date": "2019-03-13", "close": 56.03, "volume": 2026511.0}, {"date": "2019-03-14", "close": 56.27, "volume": 1271466.0}, {"date": "2019-03-15", "close": 56.59, "volume": 1769424.0}, {"date": "2019-03-18", "close": 57.09, "volume": 1668210.0}, {"date": "2019-03-19", "close": 57.22, "volume": 1473186.0}, {"date": "2019-03-20", "close": 56.79, "volume": 1388903.0}, {"date": "2019-03-21", "close": 57.47, "volume": 1024847.0}, {"date": "2019-03-22", "close": 57.12, "volume": 1296941.0}, {"date": "2019-03-25", "close": 56.53, "volume": 914062.0}, {"date": "2019-03-26", "close": 57.6, "volume": 747447.0}, {"date": "2019-03-27", "close": 57.41, "volume": 733838.0}, {"date": "2019-03-28", "close": 57.92, "volume": 778317.0}, {"date": "2019-03-29", "close": 58.14, "volume": 1066153.0}, {"date": "2019-04-01", "close": 58.73, "volume": 634563.0}, {"date": "2019-04-02", "close": 57.95, "volume": 887461.0}, {"date": "2019-04-03", "close": 58.21, "volume": 755455.0}, {"date": "2019-04-04", "close": 58.0, "volume": 670238.0}, {"date": "2019-04-05", "close": 58.6, "volume": 1157896.0}, {"date": "2019-04-08", "close": 58.34, "volume": 616209.0}, {"date": "2019-04-09", "close": 57.38, "volume": 834910.0}, {"date": "2019-04-10", "close": 57.5, "volume": 1135825.0}, {"date": "2019-04-11", "close": 58.28, "volume": 999669.0}, {"date": "2019-04-12", "close": 58.57, "volume": 499857.0}, {"date": "2019-04-15", "close": 58.33, "volume": 751800.0}, {"date": "2019-04-16", "close": 57.53, "volume": 894504.0}, {"date": "2019-04-17", "close": 56.88, "volume": 744745.0}, {"date": "2019-04-18", "close": 56.94, "volume": 690824.0}, {"date": "2019-04-22", "close": 57.48, "volume": 827601.0}, {"date": "2019-04-23", "close": 58.65, "volume": 861771.0}, {"date": "2019-04-24", "close": 58.74, "volume": 788996.0}, {"date": "2019-04-25", "close": 58.74, "volume": 777438.0}, {"date": "2019-04-26", "close": 58.99, "volume": 714416.0}, {"date": "2019-04-29", "close": 58.58, "volume": 427793.0}, {"date": "2019-04-30", "close": 59.29, "volume": 892862.0}, {"date": "2019-05-01", "close": 58.65, "volume": 637145.0}, {"date": "2019-05-02", "close": 59.41, "volume": 915327.0}, {"date": "2019-05-03", "close": 59.9, "volume": 682312.0}, {"date": "2019-05-06", "close": 60.6, "volume": 680646.0}, {"date": "2019-05-07", "close": 59.56, "volume": 740593.0}, {"date": "2019-05-08", "close": 59.4, "volume": 684921.0}, {"date": "2019-05-09", "close": 60.26, "volume": 1155327.0}, {"date": "2019-05-10", "close": 61.24, "volume": 953836.0}, {"date": "2019-05-13", "close": 59.82, "volume": 689892.0}, {"date": "2019-05-14", "close": 60.11, "volume": 606477.0}, {"date": "2019-05-15", "close": 60.68, "volume": 782350.0}, {"date": "2019-05-16", "close": 61.25, "volume": 691126.0}, {"date": "2019-05-17", "close": 61.18, "volume": 791722.0}, {"date": "2019-05-20", "close": 61.07, "volume": 707186.0}, {"date": "2019-05-21", "close": 61.74, "volume": 1231453.0}, {"date": "2019-05-22", "close": 62.12, "volume": 900738.0}, {"date": "2019-05-23", "close": 61.92, "volume": 1066015.0}, {"date": "2019-05-24", "close": 62.36, "volume": 1108693.0}, {"date": "2019-05-28", "close": 62.84, "volume": 2901967.0}, {"date": "2019-05-29", "close": 63.18, "volume": 1421089.0}, {"date": "2019-05-30", "close": 62.75, "volume": 1029558.0}, {"date": "2019-05-31", "close": 63.17, "volume": 1280334.0}, {"date": "2019-06-03", "close": 63.04, "volume": 1552157.0}, {"date": "2019-06-04", "close": 64.27, "volume": 1007182.0}, {"date": "2019-06-05", "close": 64.99, "volume": 829970.0}, {"date": "2019-06-06", "close": 65.56, "volume": 690927.0}, {"date": "2019-06-07", "close": 66.05, "volume": 785166.0}, {"date": "2019-06-10", "close": 65.91, "volume": 663661.0}, {"date": "2019-06-11", "close": 64.95, "volume": 653963.0}, {"date": "2019-06-12", "close": 65.38, "volume": 598545.0}, {"date": "2019-06-13", "close": 64.82, "volume": 758573.0}, {"date": "2019-06-14", "close": 65.18, "volume": 725455.0}, {"date": "2019-06-17", "close": 65.28, "volume": 590315.0}, {"date": "2019-06-18", "close": 65.2, "volume": 713050.0}, {"date": "2019-06-19", "close": 65.52, "volume": 809904.0}, {"date": "2019-06-20", "close": 65.87, "volume": 1120411.0}, {"date": "2019-06-21", "close": 66.1, "volume": 1505950.0}, {"date": "2019-06-24", "close": 66.11, "volume": 919608.0}, {"date": "2019-06-25", "close": 66.12, "volume": 809960.0}, {"date": "2019-06-26", "close": 65.34, "volume": 1364547.0}, {"date": "2019-06-27", "close": 66.2, "volume": 1740482.0}, {"date": "2019-06-28", "close": 66.21, "volume": 1698106.0}, {"date": "2019-07-01", "close": 66.67, "volume": 1402838.0}, {"date": "2019-07-02", "close": 66.72, "volume": 1305058.0}, {"date": "2019-07-03", "close": 67.51, "volume": 465749.0}, {"date": "2019-07-05", "close": 67.98, "volume": 570020.0}, {"date": "2019-07-08", "close": 67.13, "volume": 720647.0}, {"date": "2019-07-09", "close": 67.82, "volume": 555700.0}, {"date": "2019-07-10", "close": 68.28, "volume": 476919.0}, {"date": "2019-07-11", "close": 68.25, "volume": 670350.0}, {"date": "2019-07-12", "close": 68.82, "volume": 642679.0}, {"date": "2019-07-15", "close": 68.73, "volume": 514830.0}, {"date": "2019-07-16", "close": 68.45, "volume": 824868.0}, {"date": "2019-07-17", "close": 67.82, "volume": 645554.0}, {"date": "2019-07-18", "close": 67.38, "volume": 982926.0}, {"date": "2019-07-19", "close": 66.64, "volume": 862176.0}, {"date": "2019-07-22", "close": 67.01, "volume": 908496.0}, {"date": "2019-07-23", "close": 67.52, "volume": 1007174.0}, {"date": "2019-07-24", "close": 67.8, "volume": 594602.0}, {"date": "2019-07-25", "close": 68.39, "volume": 619726.0}, {"date": "2019-07-26", "close": 69.2, "volume": 1157420.0}, {"date": "2019-07-29", "close": 71.54, "volume": 2868945.0}, {"date": "2019-07-30", "close": 69.63, "volume": 1343411.0}, {"date": "2019-07-31", "close": 68.75, "volume": 1117105.0}, {"date": "2019-08-01", "close": 68.95, "volume": 798425.0}, {"date": "2019-08-02", "close": 68.79, "volume": 1134820.0}, {"date": "2019-08-05", "close": 67.36, "volume": 2293416.0}, {"date": "2019-08-06", "close": 68.85, "volume": 902973.0}, {"date": "2019-08-07", "close": 70.46, "volume": 978845.0}, {"date": "2019-08-08", "close": 72.25, "volume": 1043796.0}, {"date": "2019-08-09", "close": 72.41, "volume": 735318.0}, {"date": "2019-08-12", "close": 72.94, "volume": 761088.0}, {"date": "2019-08-13", "close": 72.2, "volume": 1288721.0}, {"date": "2019-08-14", "close": 70.69, "volume": 552226.0}, {"date": "2019-08-15", "close": 71.51, "volume": 609087.0}, {"date": "2019-08-16", "close": 72.92, "volume": 779123.0}, {"date": "2019-08-19", "close": 73.5, "volume": 883188.0}, {"date": "2019-08-20", "close": 73.58, "volume": 826899.0}, {"date": "2019-08-21", "close": 75.06, "volume": 845863.0}, {"date": "2019-08-22", "close": 74.97, "volume": 736806.0}, {"date": "2019-08-23", "close": 73.47, "volume": 830826.0}, {"date": "2019-08-26", "close": 73.7, "volume": 857935.0}, {"date": "2019-08-27", "close": 73.67, "volume": 1000163.0}, {"date": "2019-08-28", "close": 74.59, "volume": 862125.0}, {"date": "2019-08-29", "close": 75.21, "volume": 1037206.0}, {"date": "2019-08-30", "close": 75.51, "volume": 887676.0}, {"date": "2019-09-03", "close": 75.41, "volume": 738876.0}, {"date": "2019-09-04", "close": 76.56, "volume": 690566.0}, {"date": "2019-09-05", "close": 77.1, "volume": 930469.0}, {"date": "2019-09-06", "close": 76.58, "volume": 961683.0}, {"date": "2019-09-09", "close": 73.67, "volume": 1344439.0}, {"date": "2019-09-10", "close": 68.91, "volume": 3583636.0}, {"date": "2019-09-11", "close": 69.54, "volume": 1652307.0}, {"date": "2019-09-12", "close": 70.55, "volume": 967778.0}, {"date": "2019-09-13", "close": 69.48, "volume": 742409.0}, {"date": "2019-09-16", "close": 70.3, "volume": 870778.0}, {"date": "2019-09-17", "close": 72.85, "volume": 1293997.0}, {"date": "2019-09-18", "close": 71.96, "volume": 1439902.0}, {"date": "2019-09-19", "close": 72.53, "volume": 1100876.0}, {"date": "2019-09-20", "close": 70.18, "volume": 1682564.0}, {"date": "2019-09-23", "close": 69.93, "volume": 1639502.0}, {"date": "2019-09-24", "close": 69.9, "volume": 1335041.0}, {"date": "2019-09-25", "close": 70.93, "volume": 850119.0}, {"date": "2019-09-26", "close": 72.39, "volume": 656454.0}, {"date": "2019-09-27", "close": 70.88, "volume": 1137967.0}, {"date": "2019-09-30", "close": 71.02, "volume": 672731.0}, {"date": "2019-10-01", "close": 70.12, "volume": 862095.0}, {"date": "2019-10-02", "close": 69.01, "volume": 1233020.0}, {"date": "2019-10-03", "close": 69.9, "volume": 783807.0}, {"date": "2019-10-04", "close": 70.83, "volume": 1135084.0}, {"date": "2019-10-07", "close": 70.39, "volume": 904277.0}, {"date": "2019-10-08", "close": 69.68, "volume": 1198141.0}, {"date": "2019-10-09", "close": 70.85, "volume": 621075.0}, {"date": "2019-10-10", "close": 71.52, "volume": 1547020.0}, {"date": "2019-10-11", "close": 71.48, "volume": 655209.0}, {"date": "2019-10-14", "close": 70.57, "volume": 569220.0}, {"date": "2019-10-15", "close": 70.92, "volume": 572878.0}, {"date": "2019-10-16", "close": 70.99, "volume": 888702.0}, {"date": "2019-10-17", "close": 70.83, "volume": 637898.0}, {"date": "2019-10-18", "close": 69.93, "volume": 671748.0}, {"date": "2019-10-21", "close": 69.99, "volume": 736645.0}, {"date": "2019-10-22", "close": 68.09, "volume": 648270.0}, {"date": "2019-10-23", "close": 67.63, "volume": 909661.0}, {"date": "2019-10-24", "close": 68.47, "volume": 874674.0}, {"date": "2019-10-25", "close": 68.38, "volume": 950918.0}, {"date": "2019-10-28", "close": 68.23, "volume": 1083392.0}, {"date": "2019-10-29", "close": 69.94, "volume": 1028718.0}, {"date": "2019-10-30", "close": 70.94, "volume": 1327017.0}, {"date": "2019-10-31", "close": 70.37, "volume": 1549134.0}, {"date": "2019-11-01", "close": 74.28, "volume": 1711245.0}, {"date": "2019-11-04", "close": 73.41, "volume": 1118010.0}, {"date": "2019-11-05", "close": 71.23, "volume": 1242184.0}, {"date": "2019-11-06", "close": 71.79, "volume": 1267439.0}, {"date": "2019-11-07", "close": 71.69, "volume": 1172744.0}, {"date": "2019-11-08", "close": 71.79, "volume": 1361215.0}, {"date": "2019-11-11", "close": 72.65, "volume": 1378864.0}, {"date": "2019-11-12", "close": 72.32, "volume": 845364.0}, {"date": "2019-11-13", "close": 72.56, "volume": 634318.0}, {"date": "2019-11-14", "close": 73.26, "volume": 594526.0}, {"date": "2019-11-15", "close": 73.67, "volume": 893501.0}, {"date": "2019-11-18", "close": 73.94, "volume": 693027.0}, {"date": "2019-11-19", "close": 73.68, "volume": 1386952.0}, {"date": "2019-11-20", "close": 74.02, "volume": 1143612.0}, {"date": "2019-11-21", "close": 72.08, "volume": 1040181.0}, {"date": "2019-11-22", "close": 71.35, "volume": 1637860.0}, {"date": "2019-11-25", "close": 72.46, "volume": 2013427.0}, {"date": "2019-11-26", "close": 73.41, "volume": 9223964.0}, {"date": "2019-11-27", "close": 73.42, "volume": 1034719.0}, {"date": "2019-11-29", "close": 72.76, "volume": 460891.0}, {"date": "2019-12-02", "close": 73.42, "volume": 2016987.0}, {"date": "2019-12-03", "close": 71.65, "volume": 1655091.0}, {"date": "2019-12-04", "close": 72.33, "volume": 1445885.0}, {"date": "2019-12-05", "close": 72.23, "volume": 546629.0}, {"date": "2019-12-06", "close": 72.1, "volume": 708600.0}, {"date": "2019-12-09", "close": 70.94, "volume": 1566072.0}, {"date": "2019-12-10", "close": 70.6, "volume": 1651059.0}, {"date": "2019-12-11", "close": 69.88, "volume": 1989094.0}, {"date": "2019-12-12", "close": 69.35, "volume": 1323722.0}, {"date": "2019-12-13", "close": 70.56, "volume": 1162596.0}, {"date": "2019-12-16", "close": 69.79, "volume": 1462075.0}, {"date": "2019-12-17", "close": 70.0, "volume": 1062245.0}, {"date": "2019-12-18", "close": 69.72, "volume": 1155285.0}, {"date": "2019-12-19", "close": 70.86, "volume": 1223322.0}, {"date": "2019-12-20", "close": 71.81, "volume": 1661759.0}, {"date": "2019-12-23", "close": 71.57, "volume": 717400.0}, {"date": "2019-12-24", "close": 71.16, "volume": 199159.0}, {"date": "2019-12-26", "close": 71.0, "volume": 385561.0}, {"date": "2019-12-27", "close": 70.93, "volume": 591263.0}, {"date": "2019-12-30", "close": 71.06, "volume": 518063.0}, {"date": "2019-12-31", "close": 71.13, "volume": 554565.0}, {"date": "2020-01-02", "close": 71.9, "volume": 677651.0}, {"date": "2020-01-03", "close": 72.67, "volume": 1027269.0}, {"date": "2020-01-06", "close": 73.84, "volume": 1036920.0}, {"date": "2020-01-07", "close": 73.41, "volume": 845279.0}, {"date": "2020-01-08", "close": 74.06, "volume": 910637.0}, {"date": "2020-01-09", "close": 76.12, "volume": 1266151.0}, {"date": "2020-01-10", "close": 76.66, "volume": 1163427.0}, {"date": "2020-01-13", "close": 78.41, "volume": 1288065.0}, {"date": "2020-01-14", "close": 78.47, "volume": 915466.0}, {"date": "2020-01-15", "close": 79.4, "volume": 917149.0}, {"date": "2020-01-16", "close": 78.99, "volume": 936704.0}, {"date": "2020-01-17", "close": 79.4, "volume": 710537.0}, {"date": "2020-01-21", "close": 78.64, "volume": 1710494.0}, {"date": "2020-01-22", "close": 77.75, "volume": 1121955.0}, {"date": "2020-01-23", "close": 78.38, "volume": 734710.0}, {"date": "2020-01-24", "close": 77.96, "volume": 602517.0}, {"date": "2020-01-27", "close": 77.57, "volume": 1149706.0}, {"date": "2020-01-28", "close": 78.55, "volume": 929065.0}, {"date": "2020-01-29", "close": 78.23, "volume": 813440.0}, {"date": "2020-01-30", "close": 78.75, "volume": 1087559.0}, {"date": "2020-01-31", "close": 78.04, "volume": 1915626.0}, {"date": "2020-02-03", "close": 78.55, "volume": 1288762.0}, {"date": "2020-02-04", "close": 78.45, "volume": 1127401.0}, {"date": "2020-02-05", "close": 78.17, "volume": 1244408.0}, {"date": "2020-02-06", "close": 78.36, "volume": 674198.0}, {"date": "2020-02-07", "close": 77.43, "volume": 800797.0}, {"date": "2020-02-10", "close": 77.49, "volume": 942326.0}, {"date": "2020-02-11", "close": 77.28, "volume": 1132734.0}, {"date": "2020-02-12", "close": 76.07, "volume": 1256197.0}, {"date": "2020-02-13", "close": 76.22, "volume": 757715.0}, {"date": "2020-02-14", "close": 76.65, "volume": 713314.0}, {"date": "2020-02-18", "close": 77.37, "volume": 1826575.0}, {"date": "2020-02-19", "close": 76.54, "volume": 698152.0}, {"date": "2020-02-20", "close": 74.49, "volume": 1297053.0}, {"date": "2020-02-21", "close": 73.14, "volume": 927916.0}, {"date": "2020-02-24", "close": 72.17, "volume": 982881.0}, {"date": "2020-02-25", "close": 70.47, "volume": 1880919.0}, {"date": "2020-02-26", "close": 71.91, "volume": 2491058.0}, {"date": "2020-02-27", "close": 71.68, "volume": 2925741.0}, {"date": "2020-02-28", "close": 71.3, "volume": 3540070.0}, {"date": "2020-03-02", "close": 74.05, "volume": 2485901.0}, {"date": "2020-03-03", "close": 74.62, "volume": 2526143.0}, {"date": "2020-03-04", "close": 77.03, "volume": 1430610.0}, {"date": "2020-03-05", "close": 75.49, "volume": 1607830.0}, {"date": "2020-03-06", "close": 76.29, "volume": 2046549.0}, {"date": "2020-03-09", "close": 72.53, "volume": 1598639.0}, {"date": "2020-03-10", "close": 74.65, "volume": 2696862.0}, {"date": "2020-03-11", "close": 73.84, "volume": 1708994.0}, {"date": "2020-03-12", "close": 66.39, "volume": 3262844.0}, {"date": "2020-03-13", "close": 69.99, "volume": 2777289.0}, {"date": "2020-03-16", "close": 63.84, "volume": 2808451.0}, {"date": "2020-03-17", "close": 65.98, "volume": 2783035.0}, {"date": "2020-03-18", "close": 69.64, "volume": 2289464.0}, {"date": "2020-03-19", "close": 64.13, "volume": 1962567.0}, {"date": "2020-03-20", "close": 57.95, "volume": 3116230.0}, {"date": "2020-03-23", "close": 57.38, "volume": 2224463.0}, {"date": "2020-03-24", "close": 63.22, "volume": 1804543.0}, {"date": "2020-03-25", "close": 65.13, "volume": 1707356.0}, {"date": "2020-03-26", "close": 68.41, "volume": 1524643.0}, {"date": "2020-03-27", "close": 68.33, "volume": 1723994.0}, {"date": "2020-03-30", "close": 71.28, "volume": 1135877.0}, {"date": "2020-03-31", "close": 68.64, "volume": 1775342.0}, {"date": "2020-04-01", "close": 69.6, "volume": 1665141.0}, {"date": "2020-04-02", "close": 70.48, "volume": 1774084.0}, {"date": "2020-04-03", "close": 70.06, "volume": 1173618.0}, {"date": "2020-04-06", "close": 73.94, "volume": 966711.0}, {"date": "2020-04-07", "close": 71.38, "volume": 1114241.0}, {"date": "2020-04-08", "close": 71.87, "volume": 1298493.0}, {"date": "2020-04-09", "close": 74.25, "volume": 890403.0}, {"date": "2020-04-13", "close": 72.08, "volume": 705987.0}, {"date": "2020-04-14", "close": 75.86, "volume": 979692.0}, {"date": "2020-04-15", "close": 74.81, "volume": 687083.0}, {"date": "2020-04-16", "close": 75.71, "volume": 936737.0}, {"date": "2020-04-17", "close": 77.26, "volume": 869746.0}, {"date": "2020-04-20", "close": 75.89, "volume": 715725.0}, {"date": "2020-04-21", "close": 73.49, "volume": 596099.0}, {"date": "2020-04-22", "close": 74.64, "volume": 600715.0}, {"date": "2020-04-23", "close": 75.43, "volume": 534657.0}, {"date": "2020-04-24", "close": 75.86, "volume": 470141.0}, {"date": "2020-04-27", "close": 77.1, "volume": 585969.0}, {"date": "2020-04-28", "close": 76.17, "volume": 966810.0}, {"date": "2020-04-29", "close": 74.88, "volume": 855680.0}, {"date": "2020-04-30", "close": 73.44, "volume": 993183.0}, {"date": "2020-05-01", "close": 72.45, "volume": 862969.0}, {"date": "2020-05-04", "close": 72.77, "volume": 1174119.0}, {"date": "2020-05-05", "close": 73.73, "volume": 789588.0}, {"date": "2020-05-06", "close": 73.74, "volume": 865162.0}, {"date": "2020-05-07", "close": 73.85, "volume": 634229.0}, {"date": "2020-05-08", "close": 72.98, "volume": 662188.0}, {"date": "2020-05-11", "close": 72.64, "volume": 1639335.0}, {"date": "2020-05-12", "close": 71.22, "volume": 1549841.0}, {"date": "2020-05-13", "close": 70.4, "volume": 993729.0}, {"date": "2020-05-14", "close": 69.92, "volume": 904153.0}, {"date": "2020-05-15", "close": 70.78, "volume": 673253.0}, {"date": "2020-05-18", "close": 70.65, "volume": 1182056.0}, {"date": "2020-05-19", "close": 72.15, "volume": 1141977.0}, {"date": "2020-05-20", "close": 74.59, "volume": 1219835.0}, {"date": "2020-05-21", "close": 74.87, "volume": 1104632.0}, {"date": "2020-05-22", "close": 75.81, "volume": 632418.0}, {"date": "2020-05-26", "close": 76.25, "volume": 1700436.0}, {"date": "2020-05-27", "close": 76.65, "volume": 1331296.0}, {"date": "2020-05-28", "close": 78.74, "volume": 1215968.0}, {"date": "2020-05-29", "close": 79.76, "volume": 1501220.0}, {"date": "2020-06-01", "close": 79.74, "volume": 933786.0}, {"date": "2020-06-02", "close": 80.42, "volume": 996291.0}, {"date": "2020-06-03", "close": 80.41, "volume": 1235108.0}, {"date": "2020-06-04", "close": 80.65, "volume": 1027128.0}, {"date": "2020-06-05", "close": 80.53, "volume": 1096918.0}, {"date": "2020-06-08", "close": 80.87, "volume": 1117927.0}, {"date": "2020-06-09", "close": 79.99, "volume": 880608.0}, {"date": "2020-06-10", "close": 81.75, "volume": 911568.0}, {"date": "2020-06-11", "close": 77.14, "volume": 946380.0}, {"date": "2020-06-12", "close": 76.97, "volume": 603937.0}, {"date": "2020-06-15", "close": 76.91, "volume": 1553510.0}, {"date": "2020-06-16", "close": 77.96, "volume": 670135.0}, {"date": "2020-06-17", "close": 79.51, "volume": 1203779.0}, {"date": "2020-06-18", "close": 80.28, "volume": 1118792.0}, {"date": "2020-06-19", "close": 79.79, "volume": 1514110.0}, {"date": "2020-06-22", "close": 79.91, "volume": 704346.0}, {"date": "2020-06-23", "close": 80.01, "volume": 813245.0}, {"date": "2020-06-24", "close": 77.2, "volume": 730303.0}, {"date": "2020-06-25", "close": 77.53, "volume": 732522.0}, {"date": "2020-06-26", "close": 74.39, "volume": 2010910.0}, {"date": "2020-06-29", "close": 75.78, "volume": 920979.0}, {"date": "2020-06-30", "close": 77.79, "volume": 1229214.0}, {"date": "2020-07-01", "close": 79.47, "volume": 1171090.0}, {"date": "2020-07-02", "close": 79.56, "volume": 823727.0}, {"date": "2020-07-06", "close": 77.44, "volume": 1017999.0}, {"date": "2020-07-07", "close": 75.4, "volume": 1371296.0}, {"date": "2020-07-08", "close": 75.47, "volume": 1474986.0}, {"date": "2020-07-09", "close": 75.26, "volume": 1056122.0}, {"date": "2020-07-10", "close": 75.31, "volume": 994017.0}, {"date": "2020-07-13", "close": 71.67, "volume": 1303654.0}, {"date": "2020-07-14", "close": 72.21, "volume": 1267485.0}, {"date": "2020-07-15", "close": 72.5, "volume": 858536.0}, {"date": "2020-07-16", "close": 70.9, "volume": 891624.0}, {"date": "2020-07-17", "close": 72.25, "volume": 1280444.0}, {"date": "2020-07-20", "close": 72.77, "volume": 730668.0}, {"date": "2020-07-21", "close": 73.07, "volume": 802365.0}, {"date": "2020-07-22", "close": 75.18, "volume": 1051009.0}, {"date": "2020-07-23", "close": 74.34, "volume": 1107951.0}, {"date": "2020-07-24", "close": 74.34, "volume": 665081.0}, {"date": "2020-07-27", "close": 74.63, "volume": 1024453.0}, {"date": "2020-07-28", "close": 75.11, "volume": 590904.0}, {"date": "2020-07-29", "close": 76.5, "volume": 721183.0}, {"date": "2020-07-30", "close": 77.73, "volume": 1133152.0}, {"date": "2020-07-31", "close": 81.76, "volume": 1681282.0}, {"date": "2020-08-03", "close": 83.51, "volume": 1028122.0}, {"date": "2020-08-04", "close": 83.08, "volume": 1102332.0}, {"date": "2020-08-05", "close": 82.51, "volume": 786569.0}, {"date": "2020-08-06", "close": 82.9, "volume": 658562.0}, {"date": "2020-08-07", "close": 84.67, "volume": 836702.0}, {"date": "2020-08-10", "close": 84.66, "volume": 904704.0}, {"date": "2020-08-11", "close": 86.04, "volume": 1021538.0}, {"date": "2020-08-12", "close": 85.72, "volume": 1069717.0}, {"date": "2020-08-13", "close": 85.75, "volume": 649153.0}, {"date": "2020-08-14", "close": 86.43, "volume": 626230.0}, {"date": "2020-08-17", "close": 85.67, "volume": 1260239.0}, {"date": "2020-08-18", "close": 85.84, "volume": 999852.0}, {"date": "2020-08-19", "close": 86.2, "volume": 605523.0}, {"date": "2020-08-20", "close": 86.73, "volume": 630713.0}, {"date": "2020-08-21", "close": 86.32, "volume": 795801.0}, {"date": "2020-08-24", "close": 87.38, "volume": 483119.0}, {"date": "2020-08-25", "close": 86.42, "volume": 485599.0}, {"date": "2020-08-26", "close": 87.48, "volume": 658870.0}, {"date": "2020-08-27", "close": 88.58, "volume": 670293.0}, {"date": "2020-08-28", "close": 88.77, "volume": 664914.0}, {"date": "2020-08-31", "close": 88.06, "volume": 1099920.0}, {"date": "2020-09-01", "close": 88.41, "volume": 492108.0}, {"date": "2020-09-02", "close": 88.64, "volume": 1081154.0}, {"date": "2020-09-03", "close": 86.43, "volume": 1067340.0}, {"date": "2020-09-04", "close": 84.98, "volume": 688455.0}, {"date": "2020-09-08", "close": 83.78, "volume": 1033174.0}, {"date": "2020-09-09", "close": 85.9, "volume": 704746.0}, {"date": "2020-09-10", "close": 84.15, "volume": 849353.0}, {"date": "2020-09-11", "close": 84.02, "volume": 776960.0}, {"date": "2020-09-14", "close": 83.73, "volume": 631895.0}, {"date": "2020-09-15", "close": 83.87, "volume": 561850.0}, {"date": "2020-09-16", "close": 84.78, "volume": 764362.0}, {"date": "2020-09-17", "close": 84.82, "volume": 641815.0}, {"date": "2020-09-18", "close": 84.65, "volume": 1292756.0}, {"date": "2020-09-21", "close": 85.66, "volume": 625788.0}, {"date": "2020-09-22", "close": 87.38, "volume": 544193.0}, {"date": "2020-09-23", "close": 83.84, "volume": 863547.0}, {"date": "2020-09-24", "close": 83.02, "volume": 828899.0}, {"date": "2020-09-25", "close": 84.84, "volume": 537704.0}, {"date": "2020-09-28", "close": 84.95, "volume": 463426.0}, {"date": "2020-09-29", "close": 84.24, "volume": 594399.0}, {"date": "2020-09-30", "close": 82.98, "volume": 933536.0}, {"date": "2020-10-01", "close": 83.05, "volume": 556043.0}, {"date": "2020-10-02", "close": 82.85, "volume": 630440.0}, {"date": "2020-10-05", "close": 82.44, "volume": 863279.0}, {"date": "2020-10-06", "close": 82.26, "volume": 1140477.0}, {"date": "2020-10-07", "close": 81.59, "volume": 938626.0}, {"date": "2020-10-08", "close": 81.36, "volume": 875386.0}, {"date": "2020-10-09", "close": 81.16, "volume": 1384560.0}, {"date": "2020-10-12", "close": 81.56, "volume": 1173790.0}, {"date": "2020-10-13", "close": 80.99, "volume": 661882.0}, {"date": "2020-10-14", "close": 82.37, "volume": 677510.0}, {"date": "2020-10-15", "close": 82.02, "volume": 514593.0}, {"date": "2020-10-16", "close": 82.25, "volume": 557926.0}, {"date": "2020-10-19", "close": 79.95, "volume": 404317.0}, {"date": "2020-10-20", "close": 79.54, "volume": 530826.0}, {"date": "2020-10-21", "close": 78.73, "volume": 683689.0}, {"date": "2020-10-22", "close": 78.44, "volume": 616617.0}, {"date": "2020-10-23", "close": 79.05, "volume": 662075.0}, {"date": "2020-10-26", "close": 77.88, "volume": 583429.0}, {"date": "2020-10-27", "close": 77.66, "volume": 627565.0}, {"date": "2020-10-28", "close": 74.64, "volume": 849288.0}, {"date": "2020-10-29", "close": 75.31, "volume": 1370432.0}, {"date": "2020-10-30", "close": 78.5, "volume": 1704679.0}, {"date": "2020-11-02", "close": 81.19, "volume": 1197303.0}, {"date": "2020-11-03", "close": 83.68, "volume": 766752.0}, {"date": "2020-11-04", "close": 87.78, "volume": 1326806.0}, {"date": "2020-11-05", "close": 86.3, "volume": 1022516.0}, {"date": "2020-11-06", "close": 86.6, "volume": 447452.0}, {"date": "2020-11-09", "close": 86.46, "volume": 844510.0}, {"date": "2020-11-10", "close": 86.59, "volume": 648889.0}, {"date": "2020-11-11", "close": 86.03, "volume": 999276.0}, {"date": "2020-11-12", "close": 86.52, "volume": 478645.0}, {"date": "2020-11-13", "close": 87.58, "volume": 579483.0}, {"date": "2020-11-16", "close": 89.38, "volume": 489848.0}, {"date": "2020-11-17", "close": 89.16, "volume": 600862.0}, {"date": "2020-11-18", "close": 88.1, "volume": 876911.0}, {"date": "2020-11-19", "close": 88.15, "volume": 951165.0}, {"date": "2020-11-20", "close": 87.19, "volume": 740365.0}, {"date": "2020-11-23", "close": 87.86, "volume": 511134.0}, {"date": "2020-11-24", "close": 87.82, "volume": 567950.0}, {"date": "2020-11-25", "close": 88.0, "volume": 442158.0}, {"date": "2020-11-27", "close": 88.13, "volume": 233714.0}, {"date": "2020-11-30", "close": 86.79, "volume": 1117873.0}, {"date": "2020-12-01", "close": 89.2, "volume": 890237.0}, {"date": "2020-12-02", "close": 88.54, "volume": 493049.0}, {"date": "2020-12-03", "close": 88.38, "volume": 491686.0}, {"date": "2020-12-04", "close": 88.43, "volume": 518241.0}, {"date": "2020-12-07", "close": 88.62, "volume": 685144.0}, {"date": "2020-12-08", "close": 88.03, "volume": 647695.0}, {"date": "2020-12-09", "close": 87.4, "volume": 667194.0}, {"date": "2020-12-10", "close": 87.64, "volume": 601715.0}, {"date": "2020-12-11", "close": 87.77, "volume": 533996.0}, {"date": "2020-12-14", "close": 88.29, "volume": 861928.0}, {"date": "2020-12-15", "close": 89.23, "volume": 1026897.0}, {"date": "2020-12-16", "close": 90.68, "volume": 1386082.0}, {"date": "2020-12-17", "close": 89.04, "volume": 1601119.0}, {"date": "2020-12-18", "close": 89.8, "volume": 1574426.0}, {"date": "2020-12-21", "close": 87.67, "volume": 825233.0}, {"date": "2020-12-22", "close": 87.2, "volume": 892457.0}, {"date": "2020-12-23", "close": 87.49, "volume": 761869.0}, {"date": "2020-12-24", "close": 87.37, "volume": 268737.0}, {"date": "2020-12-28", "close": 87.63, "volume": 562262.0}, {"date": "2020-12-29", "close": 87.22, "volume": 426260.0}, {"date": "2020-12-30", "close": 86.98, "volume": 394686.0}, {"date": "2020-12-31", "close": 87.18, "volume": 649085.0}, {"date": "2021-01-04", "close": 85.98, "volume": 1121868.0}, {"date": "2021-01-05", "close": 86.66, "volume": 1123720.0}, {"date": "2021-01-06", "close": 88.69, "volume": 1381098.0}, {"date": "2021-01-07", "close": 90.85, "volume": 1224395.0}, {"date": "2021-01-08", "close": 91.6, "volume": 894958.0}, {"date": "2021-01-11", "close": 91.39, "volume": 723533.0}, {"date": "2021-01-12", "close": 92.69, "volume": 800347.0}, {"date": "2021-01-13", "close": 91.36, "volume": 1066129.0}, {"date": "2021-01-14", "close": 91.46, "volume": 647367.0}, {"date": "2021-01-15", "close": 92.18, "volume": 579500.0}, {"date": "2021-01-19", "close": 93.9, "volume": 561970.0}, {"date": "2021-01-20", "close": 95.0, "volume": 679194.0}, {"date": "2021-01-21", "close": 94.79, "volume": 692692.0}, {"date": "2021-01-22", "close": 95.93, "volume": 568905.0}, {"date": "2021-01-25", "close": 97.56, "volume": 1081430.0}, {"date": "2021-01-26", "close": 97.84, "volume": 834453.0}, {"date": "2021-01-27", "close": 97.57, "volume": 1492483.0}, {"date": "2021-01-28", "close": 95.4, "volume": 1253324.0}, {"date": "2021-01-29", "close": 85.17, "volume": 2986636.0}, {"date": "2021-02-01", "close": 83.75, "volume": 2412025.0}, {"date": "2021-02-02", "close": 83.39, "volume": 2265197.0}, {"date": "2021-02-03", "close": 81.83, "volume": 1814005.0}, {"date": "2021-02-04", "close": 83.4, "volume": 1428683.0}, {"date": "2021-02-05", "close": 82.09, "volume": 1119332.0}, {"date": "2021-02-08", "close": 81.95, "volume": 1169473.0}, {"date": "2021-02-09", "close": 83.16, "volume": 798251.0}, {"date": "2021-02-10", "close": 83.54, "volume": 1008728.0}, {"date": "2021-02-11", "close": 84.59, "volume": 915958.0}, {"date": "2021-02-12", "close": 82.59, "volume": 622295.0}, {"date": "2021-02-16", "close": 81.23, "volume": 728391.0}, {"date": "2021-02-17", "close": 80.7, "volume": 906457.0}, {"date": "2021-02-18", "close": 79.63, "volume": 2761197.0}, {"date": "2021-02-19", "close": 78.71, "volume": 1650672.0}, {"date": "2021-02-22", "close": 77.27, "volume": 1043222.0}, {"date": "2021-02-23", "close": 76.96, "volume": 1844847.0}, {"date": "2021-02-24", "close": 78.0, "volume": 2831414.0}, {"date": "2021-02-25", "close": 78.14, "volume": 1896246.0}, {"date": "2021-02-26", "close": 77.14, "volume": 2603926.0}, {"date": "2021-03-01", "close": 79.39, "volume": 1260152.0}, {"date": "2021-03-02", "close": 79.07, "volume": 1323128.0}, {"date": "2021-03-03", "close": 78.67, "volume": 1720295.0}, {"date": "2021-03-04", "close": 76.68, "volume": 1555644.0}, {"date": "2021-03-05", "close": 76.75, "volume": 2052132.0}, {"date": "2021-03-08", "close": 78.25, "volume": 1757590.0}, {"date": "2021-03-09", "close": 78.04, "volume": 880569.0}, {"date": "2021-03-10", "close": 78.42, "volume": 825174.0}, {"date": "2021-03-11", "close": 78.79, "volume": 912593.0}, {"date": "2021-03-12", "close": 78.55, "volume": 874353.0}, {"date": "2021-03-15", "close": 80.63, "volume": 970197.0}, {"date": "2021-03-16", "close": 79.44, "volume": 677562.0}, {"date": "2021-03-17", "close": 80.05, "volume": 1135838.0}, {"date": "2021-03-18", "close": 80.57, "volume": 706435.0}, {"date": "2021-03-19", "close": 79.75, "volume": 1458750.0}, {"date": "2021-03-22", "close": 79.83, "volume": 600370.0}, {"date": "2021-03-23", "close": 80.05, "volume": 805146.0}, {"date": "2021-03-24", "close": 79.73, "volume": 1177607.0}, {"date": "2021-03-25", "close": 80.38, "volume": 875184.0}, {"date": "2021-03-26", "close": 79.76, "volume": 1163553.0}, {"date": "2021-03-29", "close": 81.42, "volume": 614102.0}, {"date": "2021-03-30", "close": 80.77, "volume": 531935.0}, {"date": "2021-03-31", "close": 80.53, "volume": 636687.0}, {"date": "2021-04-01", "close": 81.71, "volume": 862057.0}, {"date": "2021-04-05", "close": 83.69, "volume": 1067704.0}, {"date": "2021-04-06", "close": 82.5, "volume": 1192125.0}, {"date": "2021-04-07", "close": 82.23, "volume": 676349.0}, {"date": "2021-04-08", "close": 82.02, "volume": 869254.0}, {"date": "2021-04-09", "close": 82.26, "volume": 943952.0}, {"date": "2021-04-12", "close": 83.03, "volume": 822774.0}, {"date": "2021-04-13", "close": 82.54, "volume": 708407.0}, {"date": "2021-04-14", "close": 82.8, "volume": 756374.0}, {"date": "2021-04-15", "close": 83.36, "volume": 1250089.0}, {"date": "2021-04-16", "close": 84.67, "volume": 1299194.0}, {"date": "2021-04-19", "close": 84.83, "volume": 710693.0}, {"date": "2021-04-20", "close": 83.39, "volume": 1089990.0}, {"date": "2021-04-21", "close": 83.94, "volume": 785645.0}, {"date": "2021-04-22", "close": 83.71, "volume": 441581.0}, {"date": "2021-04-23", "close": 83.36, "volume": 488061.0}, {"date": "2021-04-26", "close": 82.7, "volume": 465877.0}, {"date": "2021-04-27", "close": 82.89, "volume": 382584.0}, {"date": "2021-04-28", "close": 81.79, "volume": 406857.0}, {"date": "2021-04-29", "close": 83.34, "volume": 617751.0}, {"date": "2021-04-30", "close": 82.95, "volume": 672179.0}, {"date": "2021-05-03", "close": 83.87, "volume": 734654.0}, {"date": "2021-05-04", "close": 85.61, "volume": 1220565.0}, {"date": "2021-05-05", "close": 83.72, "volume": 1147712.0}, {"date": "2021-05-06", "close": 84.06, "volume": 712043.0}, {"date": "2021-05-07", "close": 84.11, "volume": 609987.0}, {"date": "2021-05-10", "close": 83.36, "volume": 979898.0}, {"date": "2021-05-11", "close": 81.7, "volume": 926372.0}, {"date": "2021-05-12", "close": 80.69, "volume": 649583.0}, {"date": "2021-05-13", "close": 83.11, "volume": 767908.0}, {"date": "2021-05-14", "close": 83.15, "volume": 516556.0}, {"date": "2021-05-17", "close": 83.26, "volume": 449320.0}, {"date": "2021-05-18", "close": 82.36, "volume": 463815.0}, {"date": "2021-05-19", "close": 81.34, "volume": 808456.0}, {"date": "2021-05-20", "close": 82.06, "volume": 1461798.0}, {"date": "2021-05-21", "close": 83.62, "volume": 1524111.0}, {"date": "2021-05-24", "close": 85.74, "volume": 1105594.0}, {"date": "2021-05-25", "close": 85.03, "volume": 1412930.0}, {"date": "2021-05-26", "close": 85.69, "volume": 1225991.0}, {"date": "2021-05-27", "close": 85.46, "volume": 1137604.0}, {"date": "2021-05-28", "close": 84.93, "volume": 576292.0}, {"date": "2021-06-01", "close": 84.96, "volume": 619835.0}, {"date": "2021-06-02", "close": 86.07, "volume": 984112.0}, {"date": "2021-06-03", "close": 85.22, "volume": 501199.0}, {"date": "2021-06-04", "close": 85.61, "volume": 605294.0}, {"date": "2021-06-07", "close": 86.16, "volume": 705235.0}, {"date": "2021-06-08", "close": 86.25, "volume": 643074.0}, {"date": "2021-06-09", "close": 87.39, "volume": 957600.0}, {"date": "2021-06-10", "close": 88.21, "volume": 783133.0}, {"date": "2021-06-11", "close": 88.13, "volume": 592573.0}, {"date": "2021-06-14", "close": 87.53, "volume": 440050.0}, {"date": "2021-06-15", "close": 87.74, "volume": 700088.0}, {"date": "2021-06-16", "close": 87.77, "volume": 790276.0}, {"date": "2021-06-17", "close": 87.67, "volume": 603902.0}, {"date": "2021-06-18", "close": 86.56, "volume": 1596043.0}, {"date": "2021-06-21", "close": 88.24, "volume": 564303.0}, {"date": "2021-06-22", "close": 88.61, "volume": 630604.0}, {"date": "2021-06-23", "close": 87.14, "volume": 614129.0}, {"date": "2021-06-24", "close": 86.47, "volume": 608459.0}, {"date": "2021-06-25", "close": 87.48, "volume": 1144717.0}, {"date": "2021-06-28", "close": 85.83, "volume": 738446.0}, {"date": "2021-06-29", "close": 85.11, "volume": 543311.0}, {"date": "2021-06-30", "close": 85.18, "volume": 561795.0}, {"date": "2021-07-01", "close": 86.19, "volume": 478916.0}, {"date": "2021-07-02", "close": 86.75, "volume": 410571.0}, {"date": "2021-07-06", "close": 87.15, "volume": 820691.0}, {"date": "2021-07-07", "close": 88.95, "volume": 557534.0}, {"date": "2021-07-08", "close": 88.27, "volume": 483662.0}, {"date": "2021-07-09", "close": 88.8, "volume": 475874.0}, {"date": "2021-07-12", "close": 88.93, "volume": 790248.0}, {"date": "2021-07-13", "close": 88.82, "volume": 628569.0}, {"date": "2021-07-14", "close": 88.85, "volume": 363110.0}, {"date": "2021-07-15", "close": 89.35, "volume": 600368.0}, {"date": "2021-07-16", "close": 89.45, "volume": 759097.0}, {"date": "2021-07-19", "close": 87.93, "volume": 577413.0}, {"date": "2021-07-20", "close": 89.19, "volume": 924389.0}, {"date": "2021-07-21", "close": 88.8, "volume": 380022.0}, {"date": "2021-07-22", "close": 88.78, "volume": 359682.0}, {"date": "2021-07-23", "close": 89.69, "volume": 663923.0}, {"date": "2021-07-26", "close": 89.79, "volume": 596591.0}, {"date": "2021-07-27", "close": 89.78, "volume": 833769.0}, {"date": "2021-07-28", "close": 89.92, "volume": 368140.0}, {"date": "2021-07-29", "close": 89.71, "volume": 436910.0}, {"date": "2021-07-30", "close": 85.81, "volume": 1310703.0}, {"date": "2021-08-02", "close": 85.77, "volume": 810390.0}, {"date": "2021-08-03", "close": 82.76, "volume": 1367843.0}, {"date": "2021-08-04", "close": 82.0, "volume": 1165815.0}, {"date": "2021-08-05", "close": 82.01, "volume": 883886.0}, {"date": "2021-08-06", "close": 81.78, "volume": 696121.0}, {"date": "2021-08-09", "close": 80.97, "volume": 1062602.0}, {"date": "2021-08-10", "close": 81.2, "volume": 689706.0}, {"date": "2021-08-11", "close": 81.73, "volume": 453656.0}, {"date": "2021-08-12", "close": 81.54, "volume": 535440.0}, {"date": "2021-08-13", "close": 80.58, "volume": 390198.0}, {"date": "2021-08-16", "close": 81.47, "volume": 586421.0}, {"date": "2021-08-17", "close": 81.67, "volume": 874900.0}, {"date": "2021-08-18", "close": 79.94, "volume": 878882.0}, {"date": "2021-08-19", "close": 81.31, "volume": 1178263.0}, {"date": "2021-08-20", "close": 82.25, "volume": 820604.0}, {"date": "2021-08-23", "close": 81.31, "volume": 719346.0}, {"date": "2021-08-24", "close": 81.06, "volume": 935870.0}, {"date": "2021-08-25", "close": 81.39, "volume": 735780.0}, {"date": "2021-08-26", "close": 81.11, "volume": 531708.0}, {"date": "2021-08-27", "close": 81.68, "volume": 527952.0}, {"date": "2021-08-30", "close": 81.76, "volume": 471557.0}, {"date": "2021-08-31", "close": 81.91, "volume": 875837.0}, {"date": "2021-09-01", "close": 82.48, "volume": 624158.0}, {"date": "2021-09-02", "close": 83.63, "volume": 468469.0}, {"date": "2021-09-03", "close": 83.12, "volume": 471885.0}, {"date": "2021-09-07", "close": 81.9, "volume": 935163.0}, {"date": "2021-09-08", "close": 82.75, "volume": 885919.0}, {"date": "2021-09-09", "close": 82.35, "volume": 664908.0}, {"date": "2021-09-10", "close": 81.49, "volume": 616653.0}, {"date": "2021-09-13", "close": 82.24, "volume": 930557.0}, {"date": "2021-09-14", "close": 79.97, "volume": 725049.0}, {"date": "2021-09-15", "close": 80.54, "volume": 928763.0}, {"date": "2021-09-16", "close": 80.12, "volume": 490433.0}, {"date": "2021-09-17", "close": 79.93, "volume": 1739128.0}, {"date": "2021-09-20", "close": 79.83, "volume": 883668.0}, {"date": "2021-09-21", "close": 78.07, "volume": 1098752.0}, {"date": "2021-09-22", "close": 78.38, "volume": 600460.0}, {"date": "2021-09-23", "close": 78.43, "volume": 676897.0}, {"date": "2021-09-24", "close": 79.14, "volume": 544978.0}, {"date": "2021-09-27", "close": 79.47, "volume": 499965.0}, {"date": "2021-09-28", "close": 78.48, "volume": 731116.0}, {"date": "2021-09-29", "close": 79.45, "volume": 635800.0}, {"date": "2021-09-30", "close": 79.35, "volume": 854866.0}, {"date": "2021-10-01", "close": 80.81, "volume": 822353.0}, {"date": "2021-10-04", "close": 81.25, "volume": 1132643.0}, {"date": "2021-10-05", "close": 79.84, "volume": 1871147.0}, {"date": "2021-10-06", "close": 80.28, "volume": 1751205.0}, {"date": "2021-10-07", "close": 81.0, "volume": 1037551.0}, {"date": "2021-10-08", "close": 80.82, "volume": 643565.0}, {"date": "2021-10-11", "close": 80.32, "volume": 501814.0}, {"date": "2021-10-12", "close": 80.19, "volume": 585638.0}, {"date": "2021-10-13", "close": 80.31, "volume": 698504.0}, {"date": "2021-10-14", "close": 80.66, "volume": 1028751.0}, {"date": "2021-10-15", "close": 80.97, "volume": 1018936.0}, {"date": "2021-10-18", "close": 80.84, "volume": 650585.0}, {"date": "2021-10-19", "close": 80.97, "volume": 596541.0}, {"date": "2021-10-20", "close": 81.15, "volume": 681092.0}, {"date": "2021-10-21", "close": 83.11, "volume": 1074392.0}, {"date": "2021-10-22", "close": 82.95, "volume": 706874.0}, {"date": "2021-10-25", "close": 83.66, "volume": 797278.0}, {"date": "2021-10-26", "close": 82.64, "volume": 445149.0}, {"date": "2021-10-27", "close": 79.69, "volume": 812825.0}, {"date": "2021-10-28", "close": 80.56, "volume": 872929.0}, {"date": "2021-10-29", "close": 86.86, "volume": 1803777.0}, {"date": "2021-11-01", "close": 87.6, "volume": 1103365.0}, {"date": "2021-11-02", "close": 87.78, "volume": 1188815.0}, {"date": "2021-11-03", "close": 86.74, "volume": 851622.0}, {"date": "2021-11-04", "close": 87.42, "volume": 517264.0}, {"date": "2021-11-05", "close": 86.8, "volume": 648849.0}, {"date": "2021-11-08", "close": 87.73, "volume": 464749.0}, {"date": "2021-11-09", "close": 87.82, "volume": 874837.0}, {"date": "2021-11-10", "close": 88.26, "volume": 747665.0}, {"date": "2021-11-11", "close": 88.75, "volume": 635446.0}, {"date": "2021-11-12", "close": 89.85, "volume": 912890.0}, {"date": "2021-11-15", "close": 89.03, "volume": 676911.0}, {"date": "2021-11-16", "close": 88.61, "volume": 488317.0}, {"date": "2021-11-17", "close": 88.82, "volume": 1238121.0}, {"date": "2021-11-18", "close": 86.82, "volume": 537340.0}, {"date": "2021-11-19", "close": 87.34, "volume": 848973.0}, {"date": "2021-11-22", "close": 88.47, "volume": 434296.0}, {"date": "2021-11-23", "close": 87.97, "volume": 645502.0}, {"date": "2021-11-24", "close": 86.99, "volume": 648701.0}, {"date": "2021-11-26", "close": 85.2, "volume": 746197.0}, {"date": "2021-11-29", "close": 86.08, "volume": 789891.0}, {"date": "2021-11-30", "close": 83.94, "volume": 1244682.0}, {"date": "2021-12-01", "close": 83.91, "volume": 720066.0}, {"date": "2021-12-02", "close": 86.41, "volume": 940123.0}, {"date": "2021-12-03", "close": 85.99, "volume": 748808.0}, {"date": "2021-12-06", "close": 86.48, "volume": 542175.0}, {"date": "2021-12-07", "close": 86.24, "volume": 525135.0}, {"date": "2021-12-08", "close": 85.49, "volume": 501907.0}, {"date": "2021-12-09", "close": 83.54, "volume": 751276.0}, {"date": "2021-12-10", "close": 83.43, "volume": 711232.0}, {"date": "2021-12-13", "close": 84.74, "volume": 789268.0}, {"date": "2021-12-14", "close": 84.13, "volume": 947903.0}, {"date": "2021-12-15", "close": 83.04, "volume": 816110.0}, {"date": "2021-12-16", "close": 82.75, "volume": 728711.0}, {"date": "2021-12-17", "close": 81.94, "volume": 1134264.0}, {"date": "2021-12-20", "close": 81.19, "volume": 749250.0}, {"date": "2021-12-21", "close": 82.28, "volume": 834206.0}, {"date": "2021-12-22", "close": 82.39, "volume": 418432.0}, {"date": "2021-12-23", "close": 83.0, "volume": 270968.0}, {"date": "2021-12-27", "close": 84.0, "volume": 240802.0}, {"date": "2021-12-28", "close": 84.68, "volume": 345405.0}, {"date": "2021-12-29", "close": 85.17, "volume": 345871.0}, {"date": "2021-12-30", "close": 85.0, "volume": 325111.0}, {"date": "2021-12-31", "close": 84.79, "volume": 338425.0}, {"date": "2022-01-03", "close": 88.2, "volume": 1023369.0}, {"date": "2022-01-04", "close": 90.28, "volume": 1179554.0}, {"date": "2022-01-05", "close": 88.71, "volume": 546085.0}, {"date": "2022-01-06", "close": 87.0, "volume": 523623.0}, {"date": "2022-01-07", "close": 87.41, "volume": 536474.0}, {"date": "2022-01-10", "close": 86.52, "volume": 1047524.0}, {"date": "2022-01-11", "close": 86.39, "volume": 1069964.0}, {"date": "2022-01-12", "close": 85.73, "volume": 649711.0}, {"date": "2022-01-13", "close": 86.27, "volume": 916698.0}, {"date": "2022-01-14", "close": 88.95, "volume": 734873.0}, {"date": "2022-01-18", "close": 88.04, "volume": 845400.0}, {"date": "2022-01-19", "close": 87.05, "volume": 982026.0}, {"date": "2022-01-20", "close": 85.76, "volume": 399035.0}, {"date": "2022-01-21", "close": 85.37, "volume": 792279.0}, {"date": "2022-01-24", "close": 86.69, "volume": 1453601.0}, {"date": "2022-01-25", "close": 85.41, "volume": 1344142.0}, {"date": "2022-01-26", "close": 84.21, "volume": 757050.0}, {"date": "2022-01-27", "close": 82.04, "volume": 1357212.0}, {"date": "2022-01-28", "close": 75.25, "volume": 3330654.0}, {"date": "2022-01-31", "close": 76.73, "volume": 1711376.0}, {"date": "2022-02-01", "close": 76.66, "volume": 1637200.0}, {"date": "2022-02-02", "close": 78.39, "volume": 1531645.0}, {"date": "2022-02-03", "close": 76.57, "volume": 1027145.0}, {"date": "2022-02-04", "close": 76.65, "volume": 754238.0}, {"date": "2022-02-07", "close": 75.53, "volume": 1523899.0}, {"date": "2022-02-08", "close": 74.95, "volume": 1653350.0}, {"date": "2022-02-09", "close": 75.55, "volume": 1018956.0}, {"date": "2022-02-10", "close": 74.84, "volume": 1183891.0}, {"date": "2022-02-11", "close": 74.66, "volume": 1459652.0}, {"date": "2022-02-14", "close": 74.33, "volume": 827241.0}, {"date": "2022-02-15", "close": 73.71, "volume": 1110232.0}, {"date": "2022-02-16", "close": 73.97, "volume": 2394066.0}, {"date": "2022-02-17", "close": 73.87, "volume": 1125041.0}, {"date": "2022-02-18", "close": 73.03, "volume": 936878.0}, {"date": "2022-02-22", "close": 71.38, "volume": 1351188.0}, {"date": "2022-02-23", "close": 70.48, "volume": 1082491.0}, {"date": "2022-02-24", "close": 75.14, "volume": 1418520.0}, {"date": "2022-02-25", "close": 76.39, "volume": 1448308.0}, {"date": "2022-02-28", "close": 80.69, "volume": 1714454.0}, {"date": "2022-03-01", "close": 82.48, "volume": 1988594.0}, {"date": "2022-03-02", "close": 81.61, "volume": 1472853.0}, {"date": "2022-03-03", "close": 82.64, "volume": 1211362.0}, {"date": "2022-03-04", "close": 86.33, "volume": 1850769.0}, {"date": "2022-03-07", "close": 86.94, "volume": 2448828.0}, {"date": "2022-03-08", "close": 83.37, "volume": 1481266.0}, {"date": "2022-03-09", "close": 83.5, "volume": 1043998.0}, {"date": "2022-03-10", "close": 83.82, "volume": 880662.0}, {"date": "2022-03-11", "close": 83.32, "volume": 915311.0}, {"date": "2022-03-14", "close": 83.49, "volume": 638684.0}, {"date": "2022-03-15", "close": 84.95, "volume": 688705.0}, {"date": "2022-03-16", "close": 83.84, "volume": 871320.0}, {"date": "2022-03-17", "close": 85.3, "volume": 707381.0}, {"date": "2022-03-18", "close": 86.68, "volume": 2367943.0}, {"date": "2022-03-21", "close": 85.45, "volume": 1055158.0}, {"date": "2022-03-22", "close": 85.63, "volume": 844776.0}, {"date": "2022-03-23", "close": 85.91, "volume": 676113.0}, {"date": "2022-03-24", "close": 87.14, "volume": 605114.0}, {"date": "2022-03-25", "close": 87.94, "volume": 743916.0}, {"date": "2022-03-28", "close": 88.68, "volume": 1059073.0}, {"date": "2022-03-29", "close": 86.69, "volume": 2008191.0}, {"date": "2022-03-30", "close": 89.41, "volume": 916251.0}, {"date": "2022-03-31", "close": 87.84, "volume": 1003241.0}, {"date": "2022-04-01", "close": 89.31, "volume": 949761.0}, {"date": "2022-04-04", "close": 88.26, "volume": 1164001.0}, {"date": "2022-04-05", "close": 87.79, "volume": 975447.0}, {"date": "2022-04-06", "close": 88.51, "volume": 614532.0}, {"date": "2022-04-07", "close": 89.36, "volume": 618058.0}, {"date": "2022-04-08", "close": 88.85, "volume": 586726.0}, {"date": "2022-04-11", "close": 88.4, "volume": 572073.0}, {"date": "2022-04-12", "close": 87.57, "volume": 699024.0}, {"date": "2022-04-13", "close": 88.07, "volume": 1160293.0}, {"date": "2022-04-14", "close": 87.78, "volume": 878151.0}, {"date": "2022-04-18", "close": 87.01, "volume": 624788.0}, {"date": "2022-04-19", "close": 87.38, "volume": 1052298.0}, {"date": "2022-04-20", "close": 89.85, "volume": 992977.0}, {"date": "2022-04-21", "close": 89.9, "volume": 1027531.0}, {"date": "2022-04-22", "close": 88.02, "volume": 656227.0}, {"date": "2022-04-25", "close": 87.37, "volume": 816491.0}, {"date": "2022-04-26", "close": 85.72, "volume": 663283.0}, {"date": "2022-04-27", "close": 84.81, "volume": 972884.0}, {"date": "2022-04-28", "close": 83.46, "volume": 1061284.0}, {"date": "2022-04-29", "close": 81.63, "volume": 1236409.0}, {"date": "2022-05-02", "close": 82.45, "volume": 1049984.0}, {"date": "2022-05-03", "close": 83.24, "volume": 956433.0}, {"date": "2022-05-04", "close": 86.67, "volume": 1002076.0}, {"date": "2022-05-05", "close": 85.42, "volume": 1137511.0}, {"date": "2022-05-06", "close": 84.34, "volume": 695110.0}, {"date": "2022-05-09", "close": 81.4, "volume": 632332.0}, {"date": "2022-05-10", "close": 81.68, "volume": 1011712.0}, {"date": "2022-05-11", "close": 79.93, "volume": 639981.0}, {"date": "2022-05-12", "close": 79.62, "volume": 1435294.0}, {"date": "2022-05-13", "close": 80.53, "volume": 871222.0}, {"date": "2022-05-16", "close": 82.21, "volume": 1287024.0}, {"date": "2022-05-17", "close": 83.38, "volume": 901931.0}, {"date": "2022-05-18", "close": 79.72, "volume": 1574663.0}, {"date": "2022-05-19", "close": 80.84, "volume": 1460795.0}, {"date": "2022-05-20", "close": 78.84, "volume": 1845075.0}, {"date": "2022-05-23", "close": 81.08, "volume": 1201202.0}, {"date": "2022-05-24", "close": 84.86, "volume": 1595640.0}, {"date": "2022-05-25", "close": 84.63, "volume": 1177847.0}, {"date": "2022-05-26", "close": 86.45, "volume": 1471041.0}, {"date": "2022-05-27", "close": 86.86, "volume": 1005718.0}, {"date": "2022-05-31", "close": 85.86, "volume": 1256744.0}, {"date": "2022-06-01", "close": 85.28, "volume": 1029308.0}, {"date": "2022-06-02", "close": 87.47, "volume": 1661287.0}, {"date": "2022-06-03", "close": 87.21, "volume": 1015119.0}, {"date": "2022-06-06", "close": 88.03, "volume": 610297.0}, {"date": "2022-06-07", "close": 88.79, "volume": 956192.0}, {"date": "2022-06-08", "close": 86.93, "volume": 686459.0}, {"date": "2022-06-09", "close": 86.14, "volume": 595599.0}, {"date": "2022-06-10", "close": 84.91, "volume": 1049914.0}, {"date": "2022-06-13", "close": 83.3, "volume": 1222537.0}, {"date": "2022-06-14", "close": 82.02, "volume": 987302.0}, {"date": "2022-06-15", "close": 83.19, "volume": 722844.0}, {"date": "2022-06-16", "close": 80.68, "volume": 889348.0}, {"date": "2022-06-17", "close": 81.13, "volume": 2516877.0}, {"date": "2022-06-21", "close": 84.26, "volume": 1070115.0}, {"date": "2022-06-22", "close": 84.66, "volume": 955661.0}, {"date": "2022-06-23", "close": 84.98, "volume": 697921.0}, {"date": "2022-06-24", "close": 89.54, "volume": 1262902.0}, {"date": "2022-06-27", "close": 88.71, "volume": 800769.0}, {"date": "2022-06-28", "close": 87.58, "volume": 809389.0}, {"date": "2022-06-29", "close": 88.53, "volume": 700349.0}, {"date": "2022-06-30", "close": 90.36, "volume": 1550974.0}, {"date": "2022-07-01", "close": 92.84, "volume": 1386748.0}, {"date": "2022-07-05", "close": 90.12, "volume": 1626112.0}, {"date": "2022-07-06", "close": 91.91, "volume": 1650660.0}, {"date": "2022-07-07", "close": 92.39, "volume": 680272.0}, {"date": "2022-07-08", "close": 92.54, "volume": 1196129.0}, {"date": "2022-07-11", "close": 91.93, "volume": 875926.0}, {"date": "2022-07-12", "close": 90.44, "volume": 1045757.0}, {"date": "2022-07-13", "close": 89.97, "volume": 856001.0}, {"date": "2022-07-14", "close": 90.22, "volume": 916647.0}, {"date": "2022-07-15", "close": 90.3, "volume": 906385.0}, {"date": "2022-07-18", "close": 90.04, "volume": 596367.0}, {"date": "2022-07-19", "close": 92.67, "volume": 1137966.0}, {"date": "2022-07-20", "close": 93.04, "volume": 863606.0}, {"date": "2022-07-21", "close": 93.27, "volume": 587744.0}, {"date": "2022-07-22", "close": 94.27, "volume": 1147233.0}, {"date": "2022-07-25", "close": 95.06, "volume": 1422988.0}, {"date": "2022-07-26", "close": 95.15, "volume": 796688.0}, {"date": "2022-07-27", "close": 94.21, "volume": 787671.0}, {"date": "2022-07-28", "close": 95.64, "volume": 1507791.0}, {"date": "2022-07-29", "close": 95.98, "volume": 1572839.0}, {"date": "2022-08-01", "close": 95.8, "volume": 1238710.0}, {"date": "2022-08-02", "close": 96.06, "volume": 1157017.0}, {"date": "2022-08-03", "close": 96.21, "volume": 884161.0}, {"date": "2022-08-04", "close": 95.03, "volume": 788135.0}, {"date": "2022-08-05", "close": 95.03, "volume": 480407.0}, {"date": "2022-08-08", "close": 94.41, "volume": 508404.0}, {"date": "2022-08-09", "close": 95.76, "volume": 737746.0}, {"date": "2022-08-10", "close": 96.15, "volume": 620317.0}, {"date": "2022-08-11", "close": 94.76, "volume": 725372.0}, {"date": "2022-08-12", "close": 95.84, "volume": 409496.0}, {"date": "2022-08-15", "close": 98.2, "volume": 565079.0}, {"date": "2022-08-16", "close": 98.06, "volume": 1284584.0}, {"date": "2022-08-17", "close": 98.14, "volume": 482216.0}, {"date": "2022-08-18", "close": 99.05, "volume": 601934.0}, {"date": "2022-08-19", "close": 99.0, "volume": 561833.0}, {"date": "2022-08-22", "close": 98.01, "volume": 542368.0}, {"date": "2022-08-23", "close": 97.84, "volume": 390213.0}, {"date": "2022-08-24", "close": 98.49, "volume": 833970.0}, {"date": "2022-08-25", "close": 98.35, "volume": 489139.0}, {"date": "2022-08-26", "close": 96.91, "volume": 584411.0}, {"date": "2022-08-29", "close": 95.66, "volume": 587115.0}, {"date": "2022-08-30", "close": 95.44, "volume": 877515.0}, {"date": "2022-08-31", "close": 95.7, "volume": 1037342.0}, {"date": "2022-09-01", "close": 96.25, "volume": 1305346.0}, {"date": "2022-09-02", "close": 95.13, "volume": 610975.0}, {"date": "2022-09-06", "close": 95.45, "volume": 525212.0}, {"date": "2022-09-07", "close": 96.75, "volume": 462832.0}, {"date": "2022-09-08", "close": 96.1, "volume": 479842.0}, {"date": "2022-09-09", "close": 97.51, "volume": 494537.0}, {"date": "2022-09-12", "close": 97.47, "volume": 622944.0}, {"date": "2022-09-13", "close": 95.02, "volume": 934155.0}, {"date": "2022-09-14", "close": 95.1, "volume": 897266.0}, {"date": "2022-09-15", "close": 92.49, "volume": 883918.0}, {"date": "2022-09-16", "close": 95.31, "volume": 2048804.0}, {"date": "2022-09-19", "close": 96.04, "volume": 597149.0}, {"date": "2022-09-20", "close": 95.74, "volume": 613029.0}, {"date": "2022-09-21", "close": 95.09, "volume": 609439.0}, {"date": "2022-09-22", "close": 94.65, "volume": 694896.0}, {"date": "2022-09-23", "close": 93.29, "volume": 667120.0}, {"date": "2022-09-26", "close": 92.69, "volume": 681726.0}, {"date": "2022-09-27", "close": 92.15, "volume": 725558.0}, {"date": "2022-09-28", "close": 93.46, "volume": 1097539.0}, {"date": "2022-09-29", "close": 92.18, "volume": 649735.0}, {"date": "2022-09-30", "close": 92.35, "volume": 1027804.0}, {"date": "2022-10-03", "close": 95.97, "volume": 1113065.0}, {"date": "2022-10-04", "close": 97.19, "volume": 814007.0}, {"date": "2022-10-05", "close": 97.66, "volume": 860554.0}, {"date": "2022-10-06", "close": 96.58, "volume": 546827.0}, {"date": "2022-10-07", "close": 97.24, "volume": 605723.0}, {"date": "2022-10-10", "close": 96.72, "volume": 554802.0}, {"date": "2022-10-11", "close": 96.49, "volume": 891578.0}, {"date": "2022-10-12", "close": 94.27, "volume": 705485.0}, {"date": "2022-10-13", "close": 96.14, "volume": 674347.0}, {"date": "2022-10-14", "close": 94.35, "volume": 528735.0}, {"date": "2022-10-17", "close": 96.43, "volume": 1022819.0}, {"date": "2022-10-18", "close": 100.88, "volume": 1462103.0}, {"date": "2022-10-19", "close": 98.62, "volume": 1302667.0}, {"date": "2022-10-20", "close": 99.55, "volume": 1320890.0}, {"date": "2022-10-21", "close": 101.03, "volume": 1277021.0}, {"date": "2022-10-24", "close": 100.56, "volume": 1161404.0}, {"date": "2022-10-25", "close": 101.48, "volume": 1176543.0}, {"date": "2022-10-26", "close": 102.87, "volume": 1325880.0}, {"date": "2022-10-27", "close": 103.61, "volume": 1012759.0}, {"date": "2022-10-28", "close": 108.68, "volume": 1628182.0}, {"date": "2022-10-31", "close": 108.85, "volume": 1161017.0}, {"date": "2022-11-01", "close": 108.15, "volume": 1146366.0}, {"date": "2022-11-02", "close": 108.52, "volume": 1544126.0}, {"date": "2022-11-03", "close": 108.7, "volume": 1037449.0}, {"date": "2022-11-04", "close": 106.83, "volume": 1806996.0}, {"date": "2022-11-07", "close": 109.24, "volume": 1181456.0}, {"date": "2022-11-08", "close": 110.35, "volume": 753282.0}, {"date": "2022-11-09", "close": 109.94, "volume": 1238294.0}, {"date": "2022-11-10", "close": 111.28, "volume": 1143499.0}, {"date": "2022-11-11", "close": 103.7, "volume": 2307818.0}, {"date": "2022-11-14", "close": 105.35, "volume": 1758868.0}, {"date": "2022-11-15", "close": 104.3, "volume": 1542058.0}, {"date": "2022-11-16", "close": 106.71, "volume": 939386.0}, {"date": "2022-11-17", "close": 105.59, "volume": 1060620.0}, {"date": "2022-11-18", "close": 107.23, "volume": 1161218.0}, {"date": "2022-11-21", "close": 107.24, "volume": 907733.0}, {"date": "2022-11-22", "close": 107.42, "volume": 961723.0}, {"date": "2022-11-23", "close": 106.11, "volume": 721845.0}, {"date": "2022-11-25", "close": 108.01, "volume": 437860.0}, {"date": "2022-11-28", "close": 107.46, "volume": 1163606.0}, {"date": "2022-11-29", "close": 106.07, "volume": 1123004.0}, {"date": "2022-11-30", "close": 106.4, "volume": 2101541.0}, {"date": "2022-12-01", "close": 106.88, "volume": 882989.0}, {"date": "2022-12-02", "close": 108.44, "volume": 1187628.0}, {"date": "2022-12-05", "close": 107.51, "volume": 657272.0}, {"date": "2022-12-06", "close": 107.61, "volume": 937840.0}, {"date": "2022-12-07", "close": 106.25, "volume": 729914.0}, {"date": "2022-12-08", "close": 106.26, "volume": 549932.0}, {"date": "2022-12-09", "close": 104.83, "volume": 421735.0}, {"date": "2022-12-12", "close": 105.07, "volume": 514334.0}, {"date": "2022-12-13", "close": 104.41, "volume": 1188887.0}, {"date": "2022-12-14", "close": 105.8, "volume": 962267.0}, {"date": "2022-12-15", "close": 104.23, "volume": 1018617.0}, {"date": "2022-12-16", "close": 103.92, "volume": 1688488.0}, {"date": "2022-12-19", "close": 103.63, "volume": 670196.0}, {"date": "2022-12-20", "close": 103.65, "volume": 516723.0}, {"date": "2022-12-21", "close": 104.94, "volume": 584761.0}, {"date": "2022-12-22", "close": 103.97, "volume": 552465.0}, {"date": "2022-12-23", "close": 104.46, "volume": 363681.0}, {"date": "2022-12-27", "close": 104.65, "volume": 384213.0}, {"date": "2022-12-28", "close": 103.77, "volume": 540066.0}, {"date": "2022-12-29", "close": 104.19, "volume": 349839.0}, {"date": "2022-12-30", "close": 104.52, "volume": 470537.0}, {"date": "2023-01-03", "close": 104.58, "volume": 798628.0}, {"date": "2023-01-04", "close": 103.88, "volume": 724352.0}, {"date": "2023-01-05", "close": 102.41, "volume": 704423.0}, {"date": "2023-01-06", "close": 102.89, "volume": 1012849.0}, {"date": "2023-01-09", "close": 96.67, "volume": 1838006.0}, {"date": "2023-01-10", "close": 97.14, "volume": 1482238.0}, {"date": "2023-01-11", "close": 96.87, "volume": 2334656.0}, {"date": "2023-01-12", "close": 95.44, "volume": 2395534.0}, {"date": "2023-01-13", "close": 94.99, "volume": 1322117.0}, {"date": "2023-01-17", "close": 94.9, "volume": 1046510.0}, {"date": "2023-01-18", "close": 94.15, "volume": 1444948.0}, {"date": "2023-01-19", "close": 92.51, "volume": 1226427.0}, {"date": "2023-01-20", "close": 93.74, "volume": 1060305.0}, {"date": "2023-01-23", "close": 94.33, "volume": 946582.0}, {"date": "2023-01-24", "close": 96.2, "volume": 1418118.0}, {"date": "2023-01-25", "close": 97.16, "volume": 3682017.0}, {"date": "2023-01-26", "close": 97.18, "volume": 1816908.0}, {"date": "2023-01-27", "close": 92.73, "volume": 2542209.0}, {"date": "2023-01-30", "close": 93.5, "volume": 1464525.0}, {"date": "2023-01-31", "close": 94.64, "volume": 1419620.0}, {"date": "2023-02-01", "close": 95.37, "volume": 1205742.0}, {"date": "2023-02-02", "close": 95.47, "volume": 1359202.0}, {"date": "2023-02-03", "close": 96.84, "volume": 1460563.0}, {"date": "2023-02-06", "close": 96.22, "volume": 1001036.0}, {"date": "2023-02-07", "close": 96.9, "volume": 680964.0}, {"date": "2023-02-08", "close": 96.37, "volume": 727046.0}, {"date": "2023-02-09", "close": 95.51, "volume": 587989.0}, {"date": "2023-02-10", "close": 96.66, "volume": 747715.0}, {"date": "2023-02-13", "close": 95.84, "volume": 1336277.0}, {"date": "2023-02-14", "close": 94.87, "volume": 1251376.0}, {"date": "2023-02-15", "close": 96.42, "volume": 932586.0}, {"date": "2023-02-16", "close": 96.48, "volume": 854047.0}, {"date": "2023-02-17", "close": 96.92, "volume": 1050207.0}, {"date": "2023-02-21", "close": 97.0, "volume": 1138788.0}, {"date": "2023-02-22", "close": 96.57, "volume": 1020441.0}, {"date": "2023-02-23", "close": 95.92, "volume": 732664.0}, {"date": "2023-02-24", "close": 95.7, "volume": 468473.0}, {"date": "2023-02-27", "close": 95.36, "volume": 591131.0}, {"date": "2023-02-28", "close": 94.73, "volume": 889653.0}, {"date": "2023-03-01", "close": 95.46, "volume": 740785.0}, {"date": "2023-03-02", "close": 96.25, "volume": 683845.0}, {"date": "2023-03-03", "close": 96.43, "volume": 641896.0}, {"date": "2023-03-06", "close": 96.28, "volume": 582517.0}, {"date": "2023-03-07", "close": 95.53, "volume": 1523700.0}, {"date": "2023-03-08", "close": 92.52, "volume": 1671075.0}, {"date": "2023-03-09", "close": 91.51, "volume": 1159922.0}, {"date": "2023-03-10", "close": 90.54, "volume": 1182816.0}, {"date": "2023-03-13", "close": 89.74, "volume": 1186628.0}, {"date": "2023-03-14", "close": 91.33, "volume": 1517500.0}, {"date": "2023-03-15", "close": 90.24, "volume": 1144297.0}, {"date": "2023-03-16", "close": 90.56, "volume": 763684.0}, {"date": "2023-03-17", "close": 88.51, "volume": 1827927.0}, {"date": "2023-03-20", "close": 90.42, "volume": 1172283.0}, {"date": "2023-03-21", "close": 91.41, "volume": 1048266.0}, {"date": "2023-03-22", "close": 90.18, "volume": 752845.0}, {"date": "2023-03-23", "close": 90.07, "volume": 802603.0}, {"date": "2023-03-24", "close": 90.89, "volume": 992490.0}, {"date": "2023-03-27", "close": 91.7, "volume": 1107492.0}, {"date": "2023-03-28", "close": 91.6, "volume": 687232.0}, {"date": "2023-03-29", "close": 92.41, "volume": 676345.0}, {"date": "2023-03-30", "close": 91.74, "volume": 518230.0}, {"date": "2023-03-31", "close": 92.69, "volume": 926681.0}, {"date": "2023-04-03", "close": 95.01, "volume": 1017197.0}, {"date": "2023-04-04", "close": 94.91, "volume": 1075840.0}, {"date": "2023-04-05", "close": 95.02, "volume": 1242265.0}, {"date": "2023-04-06", "close": 95.63, "volume": 1125476.0}, {"date": "2023-04-10", "close": 96.83, "volume": 920938.0}, {"date": "2023-04-11", "close": 96.22, "volume": 876110.0}, {"date": "2023-04-12", "close": 96.62, "volume": 538940.0}, {"date": "2023-04-13", "close": 97.25, "volume": 530514.0}, {"date": "2023-04-14", "close": 96.99, "volume": 673156.0}, {"date": "2023-04-17", "close": 96.93, "volume": 894304.0}, {"date": "2023-04-18", "close": 97.61, "volume": 950615.0}, {"date": "2023-04-19", "close": 98.27, "volume": 1032373.0}, {"date": "2023-04-20", "close": 98.52, "volume": 876661.0}, {"date": "2023-04-21", "close": 98.98, "volume": 1121375.0}, {"date": "2023-04-24", "close": 96.47, "volume": 889490.0}, {"date": "2023-04-25", "close": 96.13, "volume": 492967.0}, {"date": "2023-04-26", "close": 94.09, "volume": 757541.0}, {"date": "2023-04-27", "close": 95.89, "volume": 840571.0}, {"date": "2023-04-28", "close": 95.72, "volume": 706976.0}, {"date": "2023-05-01", "close": 96.96, "volume": 674193.0}, {"date": "2023-05-02", "close": 92.65, "volume": 1030471.0}, {"date": "2023-05-03", "close": 93.45, "volume": 1049353.0}, {"date": "2023-05-04", "close": 92.08, "volume": 543091.0}, {"date": "2023-05-05", "close": 93.08, "volume": 706349.0}, {"date": "2023-05-08", "close": 91.45, "volume": 627505.0}, {"date": "2023-05-09", "close": 92.38, "volume": 949094.0}, {"date": "2023-05-10", "close": 93.27, "volume": 1286014.0}, {"date": "2023-05-11", "close": 92.13, "volume": 549568.0}, {"date": "2023-05-12", "close": 92.85, "volume": 562720.0}, {"date": "2023-05-15", "close": 92.82, "volume": 785360.0}, {"date": "2023-05-16", "close": 91.7, "volume": 760685.0}, {"date": "2023-05-17", "close": 93.07, "volume": 903253.0}, {"date": "2023-05-18", "close": 93.35, "volume": 582422.0}, {"date": "2023-05-19", "close": 92.66, "volume": 567635.0}, {"date": "2023-05-22", "close": 93.17, "volume": 693540.0}, {"date": "2023-05-23", "close": 93.5, "volume": 715435.0}, {"date": "2023-05-24", "close": 91.66, "volume": 590519.0}, {"date": "2023-05-25", "close": 89.85, "volume": 1305394.0}, {"date": "2023-05-26", "close": 96.25, "volume": 2470179.0}, {"date": "2023-05-30", "close": 97.94, "volume": 1333715.0}, {"date": "2023-05-31", "close": 100.58, "volume": 2900523.0}, {"date": "2023-06-01", "close": 100.76, "volume": 1515141.0}, {"date": "2023-06-02", "close": 103.7, "volume": 1150534.0}, {"date": "2023-06-05", "close": 103.18, "volume": 764979.0}, {"date": "2023-06-06", "close": 103.3, "volume": 770847.0}, {"date": "2023-06-07", "close": 103.34, "volume": 912201.0}, {"date": "2023-06-08", "close": 104.0, "volume": 973037.0}, {"date": "2023-06-09", "close": 103.51, "volume": 741343.0}, {"date": "2023-06-12", "close": 104.17, "volume": 534745.0}, {"date": "2023-06-13", "close": 106.28, "volume": 928506.0}, {"date": "2023-06-14", "close": 105.75, "volume": 1206443.0}, {"date": "2023-06-15", "close": 107.38, "volume": 1438813.0}, {"date": "2023-06-16", "close": 108.61, "volume": 1172113.0}, {"date": "2023-06-20", "close": 109.55, "volume": 1060697.0}, {"date": "2023-06-21", "close": 109.52, "volume": 718502.0}, {"date": "2023-06-22", "close": 109.73, "volume": 710106.0}, {"date": "2023-06-23", "close": 107.44, "volume": 1228788.0}, {"date": "2023-06-26", "close": 108.8, "volume": 482837.0}, {"date": "2023-06-27", "close": 109.07, "volume": 720260.0}, {"date": "2023-06-28", "close": 108.66, "volume": 690333.0}, {"date": "2023-06-29", "close": 110.02, "volume": 632452.0}, {"date": "2023-06-30", "close": 111.6, "volume": 1033216.0}, {"date": "2023-07-03", "close": 111.99, "volume": 543585.0}, {"date": "2023-07-05", "close": 112.26, "volume": 897926.0}, {"date": "2023-07-06", "close": 111.54, "volume": 777147.0}, {"date": "2023-07-07", "close": 112.04, "volume": 892624.0}, {"date": "2023-07-10", "close": 112.61, "volume": 530753.0}, {"date": "2023-07-11", "close": 113.72, "volume": 555075.0}, {"date": "2023-07-12", "close": 112.25, "volume": 659021.0}, {"date": "2023-07-13", "close": 112.59, "volume": 480333.0}, {"date": "2023-07-14", "close": 113.29, "volume": 557190.0}, {"date": "2023-07-17", "close": 114.34, "volume": 500141.0}, {"date": "2023-07-18", "close": 115.57, "volume": 1067525.0}, {"date": "2023-07-19", "close": 116.04, "volume": 945203.0}, {"date": "2023-07-20", "close": 116.25, "volume": 573862.0}, {"date": "2023-07-21", "close": 115.83, "volume": 916723.0}, {"date": "2023-07-24", "close": 115.87, "volume": 512455.0}, {"date": "2023-07-25", "close": 116.22, "volume": 649938.0}, {"date": "2023-07-26", "close": 116.53, "volume": 603225.0}, {"date": "2023-07-27", "close": 113.96, "volume": 1360499.0}, {"date": "2023-07-28", "close": 120.94, "volume": 1456964.0}, {"date": "2023-07-31", "close": 121.08, "volume": 1003727.0}, {"date": "2023-08-01", "close": 123.33, "volume": 1101775.0}, {"date": "2023-08-02", "close": 123.71, "volume": 748573.0}, {"date": "2023-08-03", "close": 124.54, "volume": 780113.0}, {"date": "2023-08-04", "close": 122.69, "volume": 887358.0}, {"date": "2023-08-07", "close": 123.33, "volume": 688066.0}, {"date": "2023-08-08", "close": 121.97, "volume": 1037358.0}, {"date": "2023-08-09", "close": 121.57, "volume": 678930.0}, {"date": "2023-08-10", "close": 120.69, "volume": 897245.0}, {"date": "2023-08-11", "close": 120.67, "volume": 1265639.0}, {"date": "2023-08-14", "close": 122.12, "volume": 773937.0}, {"date": "2023-08-15", "close": 121.81, "volume": 699763.0}, {"date": "2023-08-16", "close": 119.75, "volume": 690588.0}, {"date": "2023-08-17", "close": 114.9, "volume": 1110078.0}, {"date": "2023-08-18", "close": 113.77, "volume": 1271750.0}, {"date": "2023-08-21", "close": 113.05, "volume": 774192.0}, {"date": "2023-08-22", "close": 112.94, "volume": 655153.0}, {"date": "2023-08-23", "close": 113.7, "volume": 652958.0}, {"date": "2023-08-24", "close": 114.76, "volume": 739592.0}, {"date": "2023-08-25", "close": 114.54, "volume": 359549.0}, {"date": "2023-08-28", "close": 115.05, "volume": 440572.0}, {"date": "2023-08-29", "close": 114.42, "volume": 610650.0}, {"date": "2023-08-30", "close": 114.56, "volume": 429256.0}, {"date": "2023-08-31", "close": 113.31, "volume": 847365.0}, {"date": "2023-09-01", "close": 114.78, "volume": 913375.0}, {"date": "2023-09-05", "close": 114.74, "volume": 844086.0}, {"date": "2023-09-06", "close": 114.4, "volume": 815362.0}, {"date": "2023-09-07", "close": 112.71, "volume": 764669.0}, {"date": "2023-09-08", "close": 111.95, "volume": 462580.0}, {"date": "2023-09-11", "close": 112.75, "volume": 436195.0}, {"date": "2023-09-12", "close": 113.25, "volume": 401744.0}, {"date": "2023-09-13", "close": 113.23, "volume": 554495.0}, {"date": "2023-09-14", "close": 113.09, "volume": 497226.0}, {"date": "2023-09-15", "close": 111.43, "volume": 1191515.0}, {"date": "2023-09-18", "close": 111.67, "volume": 463328.0}, {"date": "2023-09-19", "close": 111.49, "volume": 430514.0}, {"date": "2023-09-20", "close": 111.58, "volume": 876743.0}, {"date": "2023-09-21", "close": 107.64, "volume": 720260.0}, {"date": "2023-09-22", "close": 107.37, "volume": 475237.0}, {"date": "2023-09-25", "close": 108.09, "volume": 463655.0}, {"date": "2023-09-26", "close": 108.33, "volume": 678667.0}, {"date": "2023-09-27", "close": 109.72, "volume": 1278689.0}, {"date": "2023-09-28", "close": 108.74, "volume": 361331.0}, {"date": "2023-09-29", "close": 109.27, "volume": 740822.0}, {"date": "2023-10-02", "close": 113.57, "volume": 1772420.0}, {"date": "2023-10-03", "close": 114.75, "volume": 1698814.0}, {"date": "2023-10-04", "close": 115.83, "volume": 1548504.0}, {"date": "2023-10-05", "close": 116.71, "volume": 936300.0}, {"date": "2023-10-06", "close": 119.48, "volume": 1247261.0}, {"date": "2023-10-09", "close": 122.76, "volume": 966782.0}, {"date": "2023-10-10", "close": 124.49, "volume": 1089209.0}, {"date": "2023-10-11", "close": 126.65, "volume": 944414.0}, {"date": "2023-10-12", "close": 127.01, "volume": 905673.0}, {"date": "2023-10-13", "close": 127.9, "volume": 853759.0}, {"date": "2023-10-16", "close": 128.7, "volume": 747393.0}, {"date": "2023-10-17", "close": 128.68, "volume": 921575.0}, {"date": "2023-10-18", "close": 125.3, "volume": 1303741.0}, {"date": "2023-10-19", "close": 123.31, "volume": 1457282.0}, {"date": "2023-10-20", "close": 121.85, "volume": 845092.0}, {"date": "2023-10-23", "close": 121.27, "volume": 651386.0}, {"date": "2023-10-24", "close": 119.73, "volume": 843801.0}, {"date": "2023-10-25", "close": 119.41, "volume": 1637750.0}, {"date": "2023-10-26", "close": 121.35, "volume": 1317931.0}, {"date": "2023-10-27", "close": 117.36, "volume": 1821485.0}, {"date": "2023-10-30", "close": 117.86, "volume": 1249268.0}, {"date": "2023-10-31", "close": 119.93, "volume": 1130499.0}, {"date": "2023-11-01", "close": 123.76, "volume": 1325157.0}, {"date": "2023-11-02", "close": 122.74, "volume": 747211.0}, {"date": "2023-11-03", "close": 123.01, "volume": 729784.0}, {"date": "2023-11-06", "close": 123.64, "volume": 564178.0}, {"date": "2023-11-07", "close": 123.15, "volume": 730736.0}, {"date": "2023-11-08", "close": 124.79, "volume": 592933.0}, {"date": "2023-11-09", "close": 124.6, "volume": 562432.0}, {"date": "2023-11-10", "close": 126.0, "volume": 521578.0}, {"date": "2023-11-13", "close": 127.34, "volume": 979493.0}, {"date": "2023-11-14", "close": 129.32, "volume": 900244.0}, {"date": "2023-11-15", "close": 126.76, "volume": 771580.0}, {"date": "2023-11-16", "close": 127.83, "volume": 598046.0}, {"date": "2023-11-17", "close": 126.82, "volume": 563268.0}, {"date": "2023-11-20", "close": 127.54, "volume": 480197.0}, {"date": "2023-11-21", "close": 126.38, "volume": 597231.0}, {"date": "2023-11-22", "close": 127.42, "volume": 363404.0}, {"date": "2023-11-24", "close": 128.15, "volume": 161297.0}, {"date": "2023-11-27", "close": 127.88, "volume": 644180.0}, {"date": "2023-11-28", "close": 125.94, "volume": 749214.0}, {"date": "2023-11-29", "close": 124.47, "volume": 658348.0}, {"date": "2023-11-30", "close": 125.13, "volume": 1289030.0}, {"date": "2023-12-01", "close": 128.16, "volume": 690267.0}, {"date": "2023-12-04", "close": 131.22, "volume": 813085.0}, {"date": "2023-12-05", "close": 128.05, "volume": 633577.0}, {"date": "2023-12-06", "close": 126.9, "volume": 626844.0}, {"date": "2023-12-07", "close": 125.34, "volume": 492006.0}, {"date": "2023-12-08", "close": 125.29, "volume": 562879.0}, {"date": "2023-12-11", "close": 126.69, "volume": 446156.0}, {"date": "2023-12-12", "close": 127.83, "volume": 489749.0}, {"date": "2023-12-13", "close": 128.98, "volume": 688078.0}, {"date": "2023-12-14", "close": 125.22, "volume": 888982.0}, {"date": "2023-12-15", "close": 125.02, "volume": 1186862.0}, {"date": "2023-12-18", "close": 125.28, "volume": 582448.0}, {"date": "2023-12-19", "close": 125.77, "volume": 559438.0}, {"date": "2023-12-20", "close": 124.8, "volume": 406390.0}, {"date": "2023-12-21", "close": 125.77, "volume": 348073.0}, {"date": "2023-12-22", "close": 127.0, "volume": 338139.0}, {"date": "2023-12-26", "close": 127.41, "volume": 278778.0}, {"date": "2023-12-27", "close": 127.29, "volume": 452476.0}, {"date": "2023-12-28", "close": 127.15, "volume": 1099082.0}, {"date": "2023-12-29", "close": 127.91, "volume": 403111.0}, {"date": "2024-01-02", "close": 127.48, "volume": 519410.0}, {"date": "2024-01-03", "close": 126.11, "volume": 563469.0}, {"date": "2024-01-04", "close": 125.38, "volume": 629227.0}, {"date": "2024-01-05", "close": 123.77, "volume": 636964.0}, {"date": "2024-01-08", "close": 126.97, "volume": 447304.0}, {"date": "2024-01-09", "close": 127.26, "volume": 494476.0}, {"date": "2024-01-10", "close": 127.22, "volume": 472980.0}, {"date": "2024-01-11", "close": 126.52, "volume": 542427.0}, {"date": "2024-01-12", "close": 128.63, "volume": 598446.0}, {"date": "2024-01-16", "close": 126.67, "volume": 515488.0}, {"date": "2024-01-17", "close": 126.54, "volume": 513524.0}, {"date": "2024-01-18", "close": 127.67, "volume": 568955.0}, {"date": "2024-01-19", "close": 127.49, "volume": 656743.0}, {"date": "2024-01-22", "close": 129.98, "volume": 747095.0}, {"date": "2024-01-23", "close": 128.88, "volume": 497310.0}, {"date": "2024-01-24", "close": 129.15, "volume": 536075.0}, {"date": "2024-01-25", "close": 128.88, "volume": 1030976.0}, {"date": "2024-01-26", "close": 146.38, "volume": 2370294.0}, {"date": "2024-01-29", "close": 144.4, "volume": 1297474.0}, {"date": "2024-01-30", "close": 144.68, "volume": 1042735.0}, {"date": "2024-01-31", "close": 140.77, "volume": 1306303.0}, {"date": "2024-02-01", "close": 142.17, "volume": 1086571.0}, {"date": "2024-02-02", "close": 142.45, "volume": 766392.0}, {"date": "2024-02-05", "close": 141.87, "volume": 528929.0}, {"date": "2024-02-06", "close": 144.05, "volume": 652138.0}, {"date": "2024-02-07", "close": 143.66, "volume": 531747.0}, {"date": "2024-02-08", "close": 144.62, "volume": 424575.0}, {"date": "2024-02-09", "close": 146.69, "volume": 737886.0}, {"date": "2024-02-12", "close": 145.89, "volume": 705270.0}, {"date": "2024-02-13", "close": 144.4, "volume": 540398.0}, {"date": "2024-02-14", "close": 145.13, "volume": 855128.0}, {"date": "2024-02-15", "close": 145.37, "volume": 621713.0}, {"date": "2024-02-16", "close": 145.59, "volume": 591251.0}, {"date": "2024-02-20", "close": 145.1, "volume": 614737.0}, {"date": "2024-02-21", "close": 144.89, "volume": 533456.0}, {"date": "2024-02-22", "close": 147.54, "volume": 796700.0}, {"date": "2024-02-23", "close": 148.91, "volume": 532425.0}, {"date": "2024-02-26", "close": 147.73, "volume": 446970.0}, {"date": "2024-02-27", "close": 146.53, "volume": 536339.0}, {"date": "2024-02-28", "close": 147.31, "volume": 512698.0}, {"date": "2024-02-29", "close": 147.71, "volume": 689147.0}, {"date": "2024-03-01", "close": 148.18, "volume": 649783.0}, {"date": "2024-03-04", "close": 149.05, "volume": 491400.0}, {"date": "2024-03-05", "close": 149.19, "volume": 497262.0}, {"date": "2024-03-06", "close": 148.9, "volume": 744792.0}, {"date": "2024-03-07", "close": 148.39, "volume": 639721.0}, {"date": "2024-03-08", "close": 147.14, "volume": 380167.0}, {"date": "2024-03-11", "close": 144.58, "volume": 550852.0}, {"date": "2024-03-12", "close": 145.64, "volume": 520916.0}, {"date": "2024-03-13", "close": 146.1, "volume": 403090.0}, {"date": "2024-03-14", "close": 145.17, "volume": 500639.0}, {"date": "2024-03-15", "close": 144.79, "volume": 622323.0}, {"date": "2024-03-18", "close": 144.49, "volume": 583366.0}, {"date": "2024-03-19", "close": 146.17, "volume": 576796.0}, {"date": "2024-03-20", "close": 146.83, "volume": 380601.0}, {"date": "2024-03-21", "close": 148.25, "volume": 439310.0}, {"date": "2024-03-22", "close": 147.61, "volume": 424868.0}, {"date": "2024-03-25", "close": 146.13, "volume": 430409.0}, {"date": "2024-03-26", "close": 147.18, "volume": 597554.0}, {"date": "2024-03-27", "close": 148.22, "volume": 415935.0}, {"date": "2024-03-28", "close": 148.44, "volume": 418267.0}, {"date": "2024-04-01", "close": 149.06, "volume": 568989.0}, {"date": "2024-04-02", "close": 146.85, "volume": 407261.0}, {"date": "2024-04-03", "close": 147.74, "volume": 438532.0}, {"date": "2024-04-04", "close": 146.35, "volume": 557186.0}, {"date": "2024-04-05", "close": 146.83, "volume": 655365.0}, {"date": "2024-04-08", "close": 147.32, "volume": 588970.0}, {"date": "2024-04-09", "close": 143.5, "volume": 490456.0}, {"date": "2024-04-10", "close": 142.71, "volume": 465445.0}, {"date": "2024-04-11", "close": 144.2, "volume": 574172.0}, {"date": "2024-04-12", "close": 144.09, "volume": 553127.0}, {"date": "2024-04-15", "close": 142.26, "volume": 637917.0}, {"date": "2024-04-16", "close": 142.16, "volume": 521075.0}, {"date": "2024-04-17", "close": 140.26, "volume": 535781.0}, {"date": "2024-04-18", "close": 139.51, "volume": 436871.0}, {"date": "2024-04-19", "close": 142.14, "volume": 747523.0}, {"date": "2024-04-22", "close": 143.01, "volume": 499674.0}, {"date": "2024-04-23", "close": 145.96, "volume": 583871.0}, {"date": "2024-04-24", "close": 144.39, "volume": 514690.0}, {"date": "2024-04-25", "close": 145.27, "volume": 469582.0}, {"date": "2024-04-26", "close": 145.13, "volume": 405627.0}, {"date": "2024-04-29", "close": 147.58, "volume": 567100.0}, {"date": "2024-04-30", "close": 147.67, "volume": 707421.0}, {"date": "2024-05-01", "close": 147.33, "volume": 795513.0}, {"date": "2024-05-02", "close": 146.7, "volume": 698705.0}, {"date": "2024-05-03", "close": 147.25, "volume": 797047.0}, {"date": "2024-05-06", "close": 152.88, "volume": 1525404.0}, {"date": "2024-05-07", "close": 151.4, "volume": 804012.0}, {"date": "2024-05-08", "close": 151.07, "volume": 1042274.0}, {"date": "2024-05-09", "close": 154.34, "volume": 872711.0}, {"date": "2024-05-10", "close": 156.06, "volume": 802031.0}, {"date": "2024-05-13", "close": 151.82, "volume": 722750.0}, {"date": "2024-05-14", "close": 149.06, "volume": 1164074.0}, {"date": "2024-05-15", "close": 150.95, "volume": 704381.0}, {"date": "2024-05-16", "close": 152.55, "volume": 533588.0}, {"date": "2024-05-17", "close": 152.29, "volume": 620018.0}, {"date": "2024-05-20", "close": 153.98, "volume": 559143.0}, {"date": "2024-05-21", "close": 154.15, "volume": 470002.0}, {"date": "2024-05-22", "close": 153.46, "volume": 281506.0}, {"date": "2024-05-23", "close": 152.36, "volume": 733481.0}, {"date": "2024-05-24", "close": 158.51, "volume": 1466203.0}, {"date": "2024-05-28", "close": 154.6, "volume": 885801.0}, {"date": "2024-05-29", "close": 154.44, "volume": 733851.0}, {"date": "2024-05-30", "close": 151.73, "volume": 1091558.0}, {"date": "2024-05-31", "close": 152.21, "volume": 1035799.0}, {"date": "2024-06-03", "close": 150.51, "volume": 564935.0}, {"date": "2024-06-04", "close": 151.88, "volume": 682324.0}, {"date": "2024-06-05", "close": 153.42, "volume": 612559.0}, {"date": "2024-06-06", "close": 152.28, "volume": 617416.0}, {"date": "2024-06-07", "close": 151.74, "volume": 650217.0}, {"date": "2024-06-10", "close": 151.84, "volume": 797214.0}, {"date": "2024-06-11", "close": 150.7, "volume": 673679.0}, {"date": "2024-06-12", "close": 151.92, "volume": 489600.0}, {"date": "2024-06-13", "close": 150.41, "volume": 394442.0}, {"date": "2024-06-14", "close": 150.42, "volume": 376000.0}, {"date": "2024-06-17", "close": 152.9, "volume": 522534.0}, {"date": "2024-06-18", "close": 153.86, "volume": 505613.0}, {"date": "2024-06-20", "close": 154.45, "volume": 565932.0}, {"date": "2024-06-21", "close": 154.85, "volume": 1325266.0}, {"date": "2024-06-24", "close": 157.22, "volume": 620772.0}, {"date": "2024-06-25", "close": 157.39, "volume": 551045.0}, {"date": "2024-06-26", "close": 156.23, "volume": 677223.0}, {"date": "2024-06-27", "close": 156.25, "volume": 586372.0}, {"date": "2024-06-28", "close": 153.9, "volume": 1816822.0}, {"date": "2024-07-01", "close": 151.0, "volume": 944214.0}, {"date": "2024-07-02", "close": 152.78, "volume": 515384.0}, {"date": "2024-07-03", "close": 154.51, "volume": 260989.0}, {"date": "2024-07-05", "close": 152.79, "volume": 401364.0}, {"date": "2024-07-08", "close": 153.7, "volume": 490670.0}, {"date": "2024-07-09", "close": 154.39, "volume": 437871.0}, {"date": "2024-07-10", "close": 155.65, "volume": 339724.0}, {"date": "2024-07-11", "close": 156.98, "volume": 369931.0}, {"date": "2024-07-12", "close": 158.16, "volume": 373026.0}, {"date": "2024-07-15", "close": 157.22, "volume": 461579.0}, {"date": "2024-07-16", "close": 158.19, "volume": 493555.0}, {"date": "2024-07-17", "close": 156.26, "volume": 391590.0}, {"date": "2024-07-18", "close": 156.7, "volume": 434027.0}, {"date": "2024-07-19", "close": 156.06, "volume": 436518.0}, {"date": "2024-07-22", "close": 158.17, "volume": 388453.0}, {"date": "2024-07-23", "close": 160.29, "volume": 565854.0}, {"date": "2024-07-24", "close": 154.09, "volume": 617675.0}, {"date": "2024-07-25", "close": 153.58, "volume": 797579.0}, {"date": "2024-07-26", "close": 139.84, "volume": 2954380.0}, {"date": "2024-07-29", "close": 144.49, "volume": 2045093.0}, {"date": "2024-07-30", "close": 138.82, "volume": 1221304.0}, {"date": "2024-07-31", "close": 143.31, "volume": 1207682.0}, {"date": "2024-08-01", "close": 142.95, "volume": 896895.0}, {"date": "2024-08-02", "close": 143.98, "volume": 953536.0}, {"date": "2024-08-05", "close": 144.64, "volume": 1420661.0}, {"date": "2024-08-06", "close": 146.2, "volume": 1147934.0}, {"date": "2024-08-07", "close": 145.37, "volume": 754049.0}, {"date": "2024-08-08", "close": 147.79, "volume": 700820.0}, {"date": "2024-08-09", "close": 147.61, "volume": 425288.0}, {"date": "2024-08-12", "close": 146.34, "volume": 522182.0}, {"date": "2024-08-13", "close": 146.26, "volume": 653744.0}, {"date": "2024-08-14", "close": 147.98, "volume": 739468.0}, {"date": "2024-08-15", "close": 147.95, "volume": 456044.0}, {"date": "2024-08-16", "close": 147.67, "volume": 561580.0}, {"date": "2024-08-19", "close": 148.71, "volume": 664333.0}, {"date": "2024-08-20", "close": 150.65, "volume": 436178.0}, {"date": "2024-08-21", "close": 153.61, "volume": 584057.0}, {"date": "2024-08-22", "close": 154.13, "volume": 627288.0}, {"date": "2024-08-23", "close": 154.94, "volume": 375254.0}, {"date": "2024-08-26", "close": 153.97, "volume": 525886.0}, {"date": "2024-08-27", "close": 155.75, "volume": 378953.0}, {"date": "2024-08-28", "close": 155.5, "volume": 607118.0}, {"date": "2024-08-29", "close": 157.37, "volume": 408642.0}, {"date": "2024-08-30", "close": 158.78, "volume": 577292.0}, {"date": "2024-09-03", "close": 156.46, "volume": 393432.0}, {"date": "2024-09-04", "close": 156.8, "volume": 627527.0}, {"date": "2024-09-05", "close": 155.88, "volume": 577342.0}, {"date": "2024-09-06", "close": 152.11, "volume": 558038.0}, {"date": "2024-09-09", "close": 151.96, "volume": 1038475.0}, {"date": "2024-09-10", "close": 151.85, "volume": 572302.0}, {"date": "2024-09-11", "close": 151.63, "volume": 665726.0}, {"date": "2024-09-12", "close": 154.73, "volume": 654225.0}, {"date": "2024-09-13", "close": 156.99, "volume": 466742.0}, {"date": "2024-09-16", "close": 158.45, "volume": 410509.0}, {"date": "2024-09-17", "close": 155.46, "volume": 569855.0}, {"date": "2024-09-18", "close": 154.51, "volume": 426812.0}, {"date": "2024-09-19", "close": 156.16, "volume": 662620.0}, {"date": "2024-09-20", "close": 157.89, "volume": 1001824.0}, {"date": "2024-09-23", "close": 159.86, "volume": 525981.0}, {"date": "2024-09-24", "close": 159.74, "volume": 444921.0}, {"date": "2024-09-25", "close": 159.91, "volume": 387993.0}, {"date": "2024-09-26", "close": 159.63, "volume": 495254.0}, {"date": "2024-09-27", "close": 162.05, "volume": 778815.0}, {"date": "2024-09-30", "close": 162.76, "volume": 595706.0}, {"date": "2024-10-01", "close": 163.39, "volume": 612954.0}, {"date": "2024-10-02", "close": 161.31, "volume": 459669.0}, {"date": "2024-10-03", "close": 160.96, "volume": 777108.0}, {"date": "2024-10-04", "close": 160.8, "volume": 632413.0}, {"date": "2024-10-07", "close": 161.26, "volume": 670457.0}, {"date": "2024-10-08", "close": 161.4, "volume": 657133.0}, {"date": "2024-10-09", "close": 161.59, "volume": 1667537.0}, {"date": "2024-10-10", "close": 159.09, "volume": 834604.0}, {"date": "2024-10-11", "close": 160.82, "volume": 726217.0}, {"date": "2024-10-14", "close": 162.65, "volume": 577612.0}, {"date": "2024-10-15", "close": 162.34, "volume": 1362019.0}, {"date": "2024-10-16", "close": 164.13, "volume": 900071.0}, {"date": "2024-10-17", "close": 163.3, "volume": 588764.0}, {"date": "2024-10-18", "close": 163.91, "volume": 1009155.0}, {"date": "2024-10-21", "close": 163.24, "volume": 755848.0}, {"date": "2024-10-22", "close": 162.43, "volume": 867934.0}, {"date": "2024-10-23", "close": 163.26, "volume": 619951.0}, {"date": "2024-10-24", "close": 166.55, "volume": 1309167.0}, {"date": "2024-10-25", "close": 181.93, "volume": 2387460.0}, {"date": "2024-10-28", "close": 186.0, "volume": 1493143.0}, {"date": "2024-10-29", "close": 184.18, "volume": 1204628.0}, {"date": "2024-10-30", "close": 183.48, "volume": 896735.0}, {"date": "2024-10-31", "close": 181.66, "volume": 997968.0}, {"date": "2024-11-01", "close": 181.28, "volume": 816669.0}, {"date": "2024-11-04", "close": 182.62, "volume": 778872.0}, {"date": "2024-11-05", "close": 185.28, "volume": 963519.0}, {"date": "2024-11-06", "close": 179.96, "volume": 2456601.0}, {"date": "2024-11-07", "close": 175.8, "volume": 2339842.0}, {"date": "2024-11-08", "close": 183.5, "volume": 1537693.0}, {"date": "2024-11-11", "close": 183.4, "volume": 944057.0}, {"date": "2024-11-12", "close": 181.45, "volume": 1146606.0}, {"date": "2024-11-13", "close": 172.0, "volume": 2272817.0}, {"date": "2024-11-14", "close": 154.57, "volume": 4469596.0}, {"date": "2024-11-15", "close": 149.39, "volume": 3898280.0}, {"date": "2024-11-18", "close": 140.54, "volume": 4291011.0}, {"date": "2024-11-19", "close": 137.92, "volume": 3980978.0}, {"date": "2024-11-20", "close": 144.19, "volume": 2895701.0}, {"date": "2024-11-21", "close": 149.88, "volume": 3797329.0}, {"date": "2024-11-22", "close": 149.22, "volume": 2296579.0}, {"date": "2024-11-25", "close": 147.46, "volume": 2349414.0}, {"date": "2024-11-26", "close": 148.63, "volume": 1661910.0}, {"date": "2024-11-27", "close": 147.35, "volume": 1026857.0}, {"date": "2024-11-29", "close": 148.18, "volume": 540927.0}, {"date": "2024-12-02", "close": 148.72, "volume": 1863988.0}, {"date": "2024-12-03", "close": 146.04, "volume": 1575722.0}, {"date": "2024-12-04", "close": 144.47, "volume": 1911814.0}, {"date": "2024-12-05", "close": 142.7, "volume": 1667370.0}, {"date": "2024-12-06", "close": 145.74, "volume": 1898208.0}, {"date": "2024-12-09", "close": 140.8, "volume": 1955327.0}, {"date": "2024-12-10", "close": 141.78, "volume": 1671304.0}, {"date": "2024-12-11", "close": 134.99, "volume": 2753485.0}, {"date": "2024-12-12", "close": 135.6, "volume": 1666661.0}, {"date": "2024-12-13", "close": 134.46, "volume": 1177343.0}, {"date": "2024-12-16", "close": 135.56, "volume": 1262832.0}, {"date": "2024-12-17", "close": 135.8, "volume": 1798562.0}, {"date": "2024-12-18", "close": 133.37, "volume": 1677598.0}, {"date": "2024-12-19", "close": 128.66, "volume": 2571107.0}, {"date": "2024-12-20", "close": 131.19, "volume": 2892800.0}, {"date": "2024-12-23", "close": 131.11, "volume": 873714.0}, {"date": "2024-12-24", "close": 129.7, "volume": 524566.0}, {"date": "2024-12-26", "close": 130.4, "volume": 672634.0}, {"date": "2024-12-27", "close": 129.65, "volume": 474677.0}, {"date": "2024-12-30", "close": 128.36, "volume": 981164.0}, {"date": "2024-12-31", "close": 128.7, "volume": 1097272.0}, {"date": "2025-01-02", "close": 128.12, "volume": 2194666.0}, {"date": "2025-01-03", "close": 131.93, "volume": 1526212.0}, {"date": "2025-01-06", "close": 130.74, "volume": 1588651.0}, {"date": "2025-01-07", "close": 129.24, "volume": 1515805.0}, {"date": "2025-01-08", "close": 130.08, "volume": 1623537.0}, {"date": "2025-01-10", "close": 132.47, "volume": 2054144.0}, {"date": "2025-01-13", "close": 135.12, "volume": 1819232.0}, {"date": "2025-01-14", "close": 136.14, "volume": 1327549.0}, {"date": "2025-01-15", "close": 136.07, "volume": 1208547.0}, {"date": "2025-01-16", "close": 136.3, "volume": 1456672.0}, {"date": "2025-01-17", "close": 136.06, "volume": 1455540.0}, {"date": "2025-01-21", "close": 142.45, "volume": 2197898.0}, {"date": "2025-01-22", "close": 143.06, "volume": 3481524.0}, {"date": "2025-01-23", "close": 136.19, "volume": 3230050.0}, {"date": "2025-01-24", "close": 133.44, "volume": 1791446.0}, {"date": "2025-01-27", "close": 135.38, "volume": 1874808.0}, {"date": "2025-01-28", "close": 128.91, "volume": 2248043.0}, {"date": "2025-01-29", "close": 127.06, "volume": 1735504.0}, {"date": "2025-01-30", "close": 128.93, "volume": 2560573.0}, {"date": "2025-01-31", "close": 129.0, "volume": 3622402.0}, {"date": "2025-02-03", "close": 129.41, "volume": 2964231.0}, {"date": "2025-02-04", "close": 131.97, "volume": 1930913.0}, {"date": "2025-02-05", "close": 129.35, "volume": 1302238.0}, {"date": "2025-02-06", "close": 129.16, "volume": 1659832.0}, {"date": "2025-02-07", "close": 127.94, "volume": 1977065.0}, {"date": "2025-02-10", "close": 128.1, "volume": 1313368.0}, {"date": "2025-02-11", "close": 124.41, "volume": 2235167.0}, {"date": "2025-02-12", "close": 121.88, "volume": 1875516.0}, {"date": "2025-02-13", "close": 117.88, "volume": 3305505.0}, {"date": "2025-02-14", "close": 117.73, "volume": 1695222.0}, {"date": "2025-02-18", "close": 119.19, "volume": 1793246.0}, {"date": "2025-02-19", "close": 117.8, "volume": 1510148.0}, {"date": "2025-02-20", "close": 113.62, "volume": 3479876.0}, {"date": "2025-02-21", "close": 112.3, "volume": 4374838.0}, {"date": "2025-02-24", "close": 112.43, "volume": 3898541.0}, {"date": "2025-02-25", "close": 114.65, "volume": 2879724.0}, {"date": "2025-02-26", "close": 113.49, "volume": 2505476.0}, {"date": "2025-02-27", "close": 111.04, "volume": 2946582.0}, {"date": "2025-02-28", "close": 106.06, "volume": 5222861.0}, {"date": "2025-03-03", "close": 102.72, "volume": 3783922.0}, {"date": "2025-03-04", "close": 105.79, "volume": 6752690.0}, {"date": "2025-03-05", "close": 109.94, "volume": 3527186.0}, {"date": "2025-03-06", "close": 108.33, "volume": 2670462.0}, {"date": "2025-03-07", "close": 116.47, "volume": 4249116.0}, {"date": "2025-03-10", "close": 112.64, "volume": 3237947.0}, {"date": "2025-03-11", "close": 110.04, "volume": 2421113.0}, {"date": "2025-03-12", "close": 111.55, "volume": 2063652.0}, {"date": "2025-03-13", "close": 111.32, "volume": 1586301.0}, {"date": "2025-03-14", "close": 112.25, "volume": 1322317.0}, {"date": "2025-03-17", "close": 115.34, "volume": 1809901.0}, {"date": "2025-03-18", "close": 116.52, "volume": 2117567.0}, {"date": "2025-03-19", "close": 112.71, "volume": 3523750.0}, {"date": "2025-03-20", "close": 103.58, "volume": 4997452.0}, {"date": "2025-03-21", "close": 104.14, "volume": 5201060.0}, {"date": "2025-03-24", "close": 105.17, "volume": 2710698.0}, {"date": "2025-03-25", "close": 106.32, "volume": 1950178.0}, {"date": "2025-03-26", "close": 106.32, "volume": 1553274.0}, {"date": "2025-03-27", "close": 105.86, "volume": 2013412.0}, {"date": "2025-03-28", "close": 105.28, "volume": 1394471.0}, {"date": "2025-03-31", "close": 104.58, "volume": 1979182.0}, {"date": "2025-04-01", "close": 107.36, "volume": 2565050.0}, {"date": "2025-04-02", "close": 112.83, "volume": 9497200.0}, {"date": "2025-04-03", "close": 111.74, "volume": 3094409.0}, {"date": "2025-04-04", "close": 109.2, "volume": 3591518.0}, {"date": "2025-04-07", "close": 107.37, "volume": 2648761.0}, {"date": "2025-04-08", "close": 106.69, "volume": 3091314.0}, {"date": "2025-04-09", "close": 108.07, "volume": 6554715.0}, {"date": "2025-04-10", "close": 108.81, "volume": 2990900.0}, {"date": "2025-04-11", "close": 108.78, "volume": 2670605.0}, {"date": "2025-04-14", "close": 112.03, "volume": 2118528.0}, {"date": "2025-04-15", "close": 110.29, "volume": 1538919.0}, {"date": "2025-04-16", "close": 111.29, "volume": 1799616.0}, {"date": "2025-04-17", "close": 113.68, "volume": 1582219.0}, {"date": "2025-04-21", "close": 111.95, "volume": 1523551.0}, {"date": "2025-04-22", "close": 115.13, "volume": 2465169.0}, {"date": "2025-04-23", "close": 116.42, "volume": 3223866.0}, {"date": "2025-04-24", "close": 119.33, "volume": 2504116.0}, {"date": "2025-04-25", "close": 119.59, "volume": 1706719.0}, {"date": "2025-04-28", "close": 118.81, "volume": 1142341.0}, {"date": "2025-04-29", "close": 119.3, "volume": 1196186.0}, {"date": "2025-04-30", "close": 120.02, "volume": 1530387.0}, {"date": "2025-05-01", "close": 119.53, "volume": 1403022.0}, {"date": "2025-05-02", "close": 119.81, "volume": 1418546.0}, {"date": "2025-05-05", "close": 119.17, "volume": 1225899.0}, {"date": "2025-05-06", "close": 123.35, "volume": 2009262.0}, {"date": "2025-05-07", "close": 123.19, "volume": 1151072.0}, {"date": "2025-05-08", "close": 123.63, "volume": 1049975.0}, {"date": "2025-05-09", "close": 123.79, "volume": 991078.0}, {"date": "2025-05-12", "close": 124.67, "volume": 1294876.0}, {"date": "2025-05-13", "close": 123.72, "volume": 1240267.0}, {"date": "2025-05-14", "close": 123.45, "volume": 1573936.0}, {"date": "2025-05-15", "close": 127.67, "volume": 1438804.0}, {"date": "2025-05-16", "close": 128.81, "volume": 2185069.0}, {"date": "2025-05-19", "close": 129.3, "volume": 1640988.0}, {"date": "2025-05-20", "close": 129.69, "volume": 1012022.0}, {"date": "2025-05-21", "close": 128.42, "volume": 1575775.0}, {"date": "2025-05-22", "close": 129.13, "volume": 1821021.0}, {"date": "2025-05-23", "close": 107.79, "volume": 8972165.0}, {"date": "2025-05-27", "close": 109.81, "volume": 3196342.0}, {"date": "2025-05-28", "close": 104.66, "volume": 3386927.0}, {"date": "2025-05-29", "close": 105.72, "volume": 2613243.0}, {"date": "2025-05-30", "close": 106.25, "volume": 2370445.0}, {"date": "2025-06-02", "close": 103.31, "volume": 2565088.0}, {"date": "2025-06-03", "close": 104.92, "volume": 2251787.0}, {"date": "2025-06-04", "close": 102.51, "volume": 2375157.0}, {"date": "2025-06-05", "close": 102.14, "volume": 2075854.0}, {"date": "2025-06-06", "close": 103.25, "volume": 1692006.0}, {"date": "2025-06-09", "close": 101.9, "volume": 2080512.0}, {"date": "2025-06-10", "close": 100.65, "volume": 1779733.0}, {"date": "2025-06-11", "close": 100.65, "volume": 1790979.0}, {"date": "2025-06-12", "close": 102.1, "volume": 1850754.0}, {"date": "2025-06-13", "close": 103.3, "volume": 2209439.0}, {"date": "2025-06-16", "close": 102.17, "volume": 2051364.0}, {"date": "2025-06-17", "close": 102.22, "volume": 1667868.0}, {"date": "2025-06-18", "close": 102.0, "volume": 1382643.0}, {"date": "2025-06-20", "close": 99.97, "volume": 3315216.0}, {"date": "2025-06-23", "close": 100.69, "volume": 1609584.0}, {"date": "2025-06-24", "close": 100.16, "volume": 1904152.0}, {"date": "2025-06-25", "close": 101.34, "volume": 1532287.0}, {"date": "2025-06-26", "close": 103.27, "volume": 2031329.0}, {"date": "2025-06-27", "close": 102.86, "volume": 3780602.0}, {"date": "2025-06-30", "close": 104.13, "volume": 2710727.0}, {"date": "2025-07-01", "close": 107.31, "volume": 1957572.0}, {"date": "2025-07-02", "close": 108.27, "volume": 1900539.0}, {"date": "2025-07-03", "close": 108.93, "volume": 1584440.0}, {"date": "2025-07-07", "close": 110.43, "volume": 1825078.0}, {"date": "2025-07-08", "close": 107.57, "volume": 2215749.0}, {"date": "2025-07-09", "close": 107.02, "volume": 1470930.0}, {"date": "2025-07-10", "close": 107.68, "volume": 1172446.0}, {"date": "2025-07-11", "close": 106.94, "volume": 1116145.0}, {"date": "2025-07-14", "close": 107.75, "volume": 1491938.0}, {"date": "2025-07-15", "close": 104.77, "volume": 1923609.0}, {"date": "2025-07-16", "close": 105.0, "volume": 2221305.0}, {"date": "2025-07-17", "close": 108.85, "volume": 2035360.0}, {"date": "2025-07-18", "close": 109.33, "volume": 1106100.0}, {"date": "2025-07-21", "close": 109.32, "volume": 1430099.0}, {"date": "2025-07-22", "close": 111.89, "volume": 2638725.0}, {"date": "2025-07-23", "close": 115.95, "volume": 2231297.0}, {"date": "2025-07-24", "close": 115.12, "volume": 2239287.0}, {"date": "2025-07-25", "close": 113.05, "volume": 4378352.0}, {"date": "2025-07-28", "close": 107.12, "volume": 3806639.0}, {"date": "2025-07-29", "close": 108.21, "volume": 2637011.0}, {"date": "2025-07-30", "close": 107.48, "volume": 3043638.0}, {"date": "2025-07-31", "close": 107.33, "volume": 1767721.0}, {"date": "2025-08-01", "close": 109.7, "volume": 2106787.0}, {"date": "2025-08-04", "close": 111.43, "volume": 1147651.0}, {"date": "2025-08-05", "close": 111.45, "volume": 1636584.0}, {"date": "2025-08-06", "close": 111.87, "volume": 1245948.0}, {"date": "2025-08-07", "close": 110.79, "volume": 1813383.0}, {"date": "2025-08-08", "close": 110.38, "volume": 1304487.0}, {"date": "2025-08-11", "close": 109.18, "volume": 1257040.0}, {"date": "2025-08-12", "close": 109.03, "volume": 1950767.0}, {"date": "2025-08-13", "close": 111.63, "volume": 2502114.0}, {"date": "2025-08-14", "close": 108.15, "volume": 1660857.0}, {"date": "2025-08-15", "close": 109.32, "volume": 1943425.0}, {"date": "2025-08-18", "close": 109.03, "volume": 1357387.0}, {"date": "2025-08-19", "close": 109.64, "volume": 1181840.0}, {"date": "2025-08-20", "close": 109.21, "volume": 1116712.0}, {"date": "2025-08-21", "close": 108.97, "volume": 964271.0}, {"date": "2025-08-22", "close": 109.93, "volume": 959683.0}, {"date": "2025-08-25", "close": 109.44, "volume": 926652.0}, {"date": "2025-08-26", "close": 110.27, "volume": 2476937.0}, {"date": "2025-08-27", "close": 110.77, "volume": 1045502.0}, {"date": "2025-08-28", "close": 108.22, "volume": 1153673.0}, {"date": "2025-08-29", "close": 108.72, "volume": 798865.0}, {"date": "2025-09-02", "close": 110.08, "volume": 1061096.0}, {"date": "2025-09-03", "close": 106.75, "volume": 1417820.0}, {"date": "2025-09-04", "close": 103.2, "volume": 2163283.0}, {"date": "2025-09-05", "close": 102.45, "volume": 2395052.0}, {"date": "2025-09-08", "close": 101.69, "volume": 2015786.0}, {"date": "2025-09-09", "close": 103.12, "volume": 1458685.0}, {"date": "2025-09-10", "close": 102.5, "volume": 1711837.0}, {"date": "2025-09-11", "close": 103.84, "volume": 1970809.0}, {"date": "2025-09-12", "close": 104.62, "volume": 1427390.0}, {"date": "2025-09-15", "close": 101.62, "volume": 1772819.0}, {"date": "2025-09-16", "close": 101.83, "volume": 1718120.0}, {"date": "2025-09-17", "close": 101.58, "volume": 1529428.0}, {"date": "2025-09-18", "close": 101.21, "volume": 1692269.0}, {"date": "2025-09-19", "close": 102.14, "volume": 3558167.0}, {"date": "2025-09-22", "close": 99.79, "volume": 2538575.0}, {"date": "2025-09-23", "close": 98.33, "volume": 1912240.0}, {"date": "2025-09-24", "close": 99.28, "volume": 1903868.0}, {"date": "2025-09-25", "close": 97.53, "volume": 2128166.0}, {"date": "2025-09-26", "close": 99.08, "volume": 1364432.0}, {"date": "2025-09-29", "close": 98.89, "volume": 2176844.0}, {"date": "2025-09-30", "close": 99.95, "volume": 1346220.0}, {"date": "2025-10-01", "close": 102.6, "volume": 1995111.0}, {"date": "2025-10-02", "close": 103.11, "volume": 1546626.0}, {"date": "2025-10-03", "close": 104.02, "volume": 1812239.0}, {"date": "2025-10-06", "close": 103.64, "volume": 1274429.0}, {"date": "2025-10-07", "close": 104.04, "volume": 1650194.0}, {"date": "2025-10-08", "close": 102.93, "volume": 1242478.0}, {"date": "2025-10-09", "close": 99.73, "volume": 1202968.0}, {"date": "2025-10-10", "close": 97.14, "volume": 1827061.0}, {"date": "2025-10-13", "close": 96.29, "volume": 1631730.0}, {"date": "2025-10-14", "close": 97.8, "volume": 1219429.0}, {"date": "2025-10-15", "close": 96.35, "volume": 1470055.0}, {"date": "2025-10-16", "close": 97.28, "volume": 1727598.0}, {"date": "2025-10-17", "close": 98.04, "volume": 1658134.0}, {"date": "2025-10-20", "close": 100.95, "volume": 1332677.0}, {"date": "2025-10-21", "close": 100.65, "volume": 1394605.0}, {"date": "2025-10-22", "close": 98.74, "volume": 1856764.0}, {"date": "2025-10-23", "close": 100.29, "volume": 2665085.0}, {"date": "2025-10-24", "close": 91.4, "volume": 8706051.0}, {"date": "2025-10-27", "close": 86.53, "volume": 4774244.0}, {"date": "2025-10-28", "close": 85.56, "volume": 4293541.0}, {"date": "2025-10-29", "close": 82.83, "volume": 3433676.0}, {"date": "2025-10-30", "close": 82.82, "volume": 2814515.0}, {"date": "2025-10-31", "close": 87.16, "volume": 4511612.0}, {"date": "2025-11-03", "close": 85.5, "volume": 2901398.0}, {"date": "2025-11-04", "close": 85.46, "volume": 2122411.0}, {"date": "2025-11-05", "close": 86.61, "volume": 2211222.0}, {"date": "2025-11-06", "close": 85.57, "volume": 1846088.0}, {"date": "2025-11-07", "close": 87.45, "volume": 2291095.0}, {"date": "2025-11-10", "close": 87.3, "volume": 2094535.0}, {"date": "2025-11-11", "close": 87.07, "volume": 1849185.0}, {"date": "2025-11-12", "close": 84.85, "volume": 2224081.0}, {"date": "2025-11-13", "close": 84.21, "volume": 1804555.0}, {"date": "2025-11-14", "close": 82.91, "volume": 1847590.0}, {"date": "2025-11-17", "close": 81.66, "volume": 2469650.0}, {"date": "2025-11-18", "close": 80.96, "volume": 1457119.0}, {"date": "2025-11-19", "close": 80.43, "volume": 1608592.0}, {"date": "2025-11-20", "close": 79.9, "volume": 2300086.0}, {"date": "2025-11-21", "close": 80.78, "volume": 1646651.0}, {"date": "2025-11-24", "close": 80.76, "volume": 2319004.0}, {"date": "2025-11-25", "close": 83.65, "volume": 1877388.0}, {"date": "2025-11-26", "close": 83.25, "volume": 1405732.0}, {"date": "2025-11-28", "close": 83.46, "volume": 501622.0}, {"date": "2025-12-01", "close": 82.44, "volume": 1682382.0}, {"date": "2025-12-02", "close": 81.64, "volume": 1996744.0}, {"date": "2025-12-03", "close": 82.49, "volume": 1745772.0}, {"date": "2025-12-04", "close": 87.65, "volume": 3417135.0}, {"date": "2025-12-05", "close": 88.01, "volume": 2140505.0}, {"date": "2025-12-08", "close": 91.34, "volume": 5177550.0}, {"date": "2025-12-09", "close": 90.53, "volume": 3124064.0}, {"date": "2025-12-10", "close": 93.02, "volume": 3515767.0}, {"date": "2025-12-11", "close": 94.38, "volume": 2393575.0}, {"date": "2025-12-12", "close": 92.78, "volume": 1941218.0}, {"date": "2025-12-15", "close": 91.87, "volume": 2551587.0}, {"date": "2025-12-16", "close": 85.4, "volume": 4772467.0}, {"date": "2025-12-17", "close": 86.55, "volume": 2886567.0}, {"date": "2025-12-18", "close": 86.01, "volume": 2343454.0}, {"date": "2025-12-19", "close": 85.26, "volume": 19506320.0}, {"date": "2025-12-22", "close": 86.49, "volume": 2859339.0}, {"date": "2025-12-23", "close": 84.65, "volume": 2160808.0}, {"date": "2025-12-24", "close": 85.15, "volume": 645080.0}, {"date": "2025-12-26", "close": 85.39, "volume": 1339486.0}, {"date": "2025-12-29", "close": 85.12, "volume": 1523266.0}, {"date": "2025-12-30", "close": 85.15, "volume": 1573194.0}, {"date": "2025-12-31", "close": 84.36, "volume": 1071740.0}, {"date": "2026-01-02", "close": 84.89, "volume": 1501130.0}, {"date": "2026-01-05", "close": 89.34, "volume": 2090129.0}, {"date": "2026-01-06", "close": 90.04, "volume": 1968287.0}, {"date": "2026-01-07", "close": 90.26, "volume": 1719300.0}, {"date": "2026-01-08", "close": 94.22, "volume": 2855392.0}, {"date": "2026-01-09", "close": 96.18, "volume": 1938842.0}, {"date": "2026-01-12", "close": 96.77, "volume": 1716510.0}, {"date": "2026-01-13", "close": 95.31, "volume": 1613196.0}, {"date": "2026-01-14", "close": 96.35, "volume": 1787947.0}, {"date": "2026-01-15", "close": 97.11, "volume": 1918321.0}, {"date": "2026-01-16", "close": 97.4, "volume": 2243834.0}, {"date": "2026-01-20", "close": 93.46, "volume": 1791295.0}, {"date": "2026-01-21", "close": 95.57, "volume": 2089490.0}, {"date": "2026-01-22", "close": 95.76, "volume": 2173500.0}, {"date": "2026-01-23", "close": 102.23, "volume": 6129031.0}, {"date": "2026-01-26", "close": 93.93, "volume": 8260950.0}, {"date": "2026-01-27", "close": 89.56, "volume": 4213281.0}, {"date": "2026-01-28", "close": 91.1, "volume": 3055899.0}, {"date": "2026-01-29", "close": 88.73, "volume": 2705838.0}, {"date": "2026-01-30", "close": 88.42, "volume": 2601528.0}, {"date": "2026-02-02", "close": 87.5, "volume": 2393939.0}, {"date": "2026-02-03", "close": 83.0, "volume": 2793412.0}, {"date": "2026-02-04", "close": 85.04, "volume": 3033000.0}, {"date": "2026-02-05", "close": 84.52, "volume": 1772753.0}, {"date": "2026-02-06", "close": 89.01, "volume": 1979654.0}, {"date": "2026-02-09", "close": 90.13, "volume": 1718704.0}, {"date": "2026-02-10", "close": 89.95, "volume": 1368183.0}, {"date": "2026-02-11", "close": 79.79, "volume": 4000285.0}, {"date": "2026-02-12", "close": 77.93, "volume": 3242985.0}, {"date": "2026-02-13", "close": 79.32, "volume": 1928038.0}, {"date": "2026-02-17", "close": 76.42, "volume": 2273433.0}, {"date": "2026-02-18", "close": 78.29, "volume": 1466136.0}, {"date": "2026-02-19", "close": 79.94, "volume": 1591611.0}, {"date": "2026-02-20", "close": 77.21, "volume": 1968181.0}, {"date": "2026-02-23", "close": 74.26, "volume": 2181338.0}, {"date": "2026-02-24", "close": 75.7, "volume": 1582063.0}, {"date": "2026-02-25", "close": 75.11, "volume": 1484972.0}, {"date": "2026-02-26", "close": 79.77, "volume": 3139278.0}, {"date": "2026-02-27", "close": 78.83, "volume": 9752613.0}, {"date": "2026-03-02", "close": 77.81, "volume": 1795630.0}, {"date": "2026-03-03", "close": 79.2, "volume": 2412465.0}, {"date": "2026-03-04", "close": 78.35, "volume": 2078272.0}, {"date": "2026-03-05", "close": 79.8, "volume": 1562402.0}, {"date": "2026-03-06", "close": 81.89, "volume": 2559188.0}, {"date": "2026-03-09", "close": 81.43, "volume": 2242259.0}, {"date": "2026-03-10", "close": 77.52, "volume": 2261136.0}, {"date": "2026-03-11", "close": 75.94, "volume": 2078538.0}, {"date": "2026-03-12", "close": 77.11, "volume": 2327819.0}, {"date": "2026-03-13", "close": 78.27, "volume": 1532259.0}, {"date": "2026-03-16", "close": 75.76, "volume": 1987529.0}, {"date": "2026-03-17", "close": 77.12, "volume": 1422646.0}, {"date": "2026-03-18", "close": 78.66, "volume": 1747237.0}, {"date": "2026-03-19", "close": 80.83, "volume": 1981577.0}, {"date": "2026-03-20", "close": 79.95, "volume": 9122944.0}, {"date": "2026-03-23", "close": 79.9, "volume": 1410976.0}, {"date": "2026-03-24", "close": 78.88, "volume": 1350201.0}, {"date": "2026-03-25", "close": 80.12, "volume": 1105023.0}, {"date": "2026-03-26", "close": 80.33, "volume": 1096950.0}, {"date": "2026-03-27", "close": 78.49, "volume": 1092274.0}, {"date": "2026-03-30", "close": 78.95, "volume": 2132944.0}, {"date": "2026-03-31", "close": 78.03, "volume": 2081492.0}, {"date": "2026-04-01", "close": 80.37, "volume": 1732477.0}, {"date": "2026-04-02", "close": 83.13, "volume": 1562543.0}, {"date": "2026-04-06", "close": 83.71, "volume": 1313614.0}, {"date": "2026-04-07", "close": 84.08, "volume": 1528015.0}, {"date": "2026-04-08", "close": 81.6, "volume": 2130416.0}, {"date": "2026-04-09", "close": 79.53, "volume": 1368411.0}, {"date": "2026-04-10", "close": 78.17, "volume": 1269256.0}, {"date": "2026-04-13", "close": 81.81, "volume": 1127799.0}, {"date": "2026-04-14", "close": 81.42, "volume": 1109976.0}, {"date": "2026-04-15", "close": 82.3, "volume": 1087931.0}, {"date": "2026-04-16", "close": 82.69, "volume": 727785.0}, {"date": "2026-04-17", "close": 81.77, "volume": 1003111.0}, {"date": "2026-04-20", "close": 80.71, "volume": 833815.0}, {"date": "2026-04-21", "close": 81.0, "volume": 949620.0}, {"date": "2026-04-22", "close": 77.37, "volume": 3267798.0}, {"date": "2026-04-23", "close": 79.01, "volume": 1679964.0}, {"date": "2026-04-24", "close": 78.74, "volume": 913406.0}, {"date": "2026-04-27", "close": 76.19, "volume": 1230943.0}, {"date": "2026-04-28", "close": 76.24, "volume": 863402.0}, {"date": "2026-04-29", "close": 76.45, "volume": 1068254.0}, {"date": "2026-04-30", "close": 77.77, "volume": 1141127.0}, {"date": "2026-05-01", "close": 78.31, "volume": 1008322.0}, {"date": "2026-05-04", "close": 77.84, "volume": 1173776.0}, {"date": "2026-05-05", "close": 76.26, "volume": 1253874.0}, {"date": "2026-05-06", "close": 76.28, "volume": 1480099.0}, {"date": "2026-05-07", "close": 76.85, "volume": 1544524.0}, {"date": "2026-05-08", "close": 77.04, "volume": 1253720.0}, {"date": "2026-05-11", "close": 74.95, "volume": 1441716.0}, {"date": "2026-05-12", "close": 75.43, "volume": 2448626.0}, {"date": "2026-05-13", "close": 71.59, "volume": 3552025.0}, {"date": "2026-05-14", "close": 73.38, "volume": 1983333.0}, {"date": "2026-05-15", "close": 72.67, "volume": 1744876.0}, {"date": "2026-05-18", "close": 74.91, "volume": 1755597.0}, {"date": "2026-05-19", "close": 77.0, "volume": 2129741.0}, {"date": "2026-05-20", "close": 77.45, "volume": 1373600.0}, {"date": "2026-05-21", "close": 76.35, "volume": 1770604.0}, {"date": "2026-05-22", "close": 78.68, "volume": 1876138.0}, {"date": "2026-05-26", "close": 79.91, "volume": 2679727.0}, {"date": "2026-05-27", "close": 80.98, "volume": 2110428.0}, {"date": "2026-05-28", "close": 81.05, "volume": 1870326.0}, {"date": "2026-05-29", "close": 79.18, "volume": 2993616.0}, {"date": "2026-06-01", "close": 84.05, "volume": 2848925.0}, {"date": "2026-06-02", "close": 80.33, "volume": 1999316.0}, {"date": "2026-06-03", "close": 78.5, "volume": 1493852.0}, {"date": "2026-06-04", "close": 80.01, "volume": 1191981.0}, {"date": "2026-06-05", "close": 79.48, "volume": 1543336.0}, {"date": "2026-06-08", "close": 79.23, "volume": 1982905.0}, {"date": "2026-06-09", "close": 78.94, "volume": 1440542.0}, {"date": "2026-06-10", "close": 77.29, "volume": 1336727.0}, {"date": "2026-06-11", "close": 77.2, "volume": 1253581.0}, {"date": "2026-06-12", "close": 77.41, "volume": 1298617.0}, {"date": "2026-06-15", "close": 74.55, "volume": 2221372.0}, {"date": "2026-06-16", "close": 73.98, "volume": 1472384.0}, {"date": "2026-06-17", "close": 71.1, "volume": 2140589.0}, {"date": "2026-06-18", "close": 66.36, "volume": 5812024.0}, {"date": "2026-06-22", "close": 63.33, "volume": 3472774.0}, {"date": "2026-06-23", "close": 63.88, "volume": 2956738.0}, {"date": "2026-06-24", "close": 62.68, "volume": 3456120.0}, {"date": "2026-06-25", "close": 59.71, "volume": 2388493.0}, {"date": "2026-06-26", "close": 62.22, "volume": 5689433.0}, {"date": "2026-06-29", "close": 62.03, "volume": 2746986.0}, {"date": "2026-06-30", "close": 60.67, "volume": 2576076.0}, {"date": "2026-07-01", "close": 60.01, "volume": 2780217.0}, {"date": "2026-07-02", "close": 62.45, "volume": 3365524.0}, {"date": "2026-07-06", "close": 62.31, "volume": 2161520.0}, {"date": "2026-07-07", "close": 63.31, "volume": 2003196.0}, {"date": "2026-07-08", "close": 62.68, "volume": 2035996.0}, {"date": "2026-07-09", "close": 63.16, "volume": 2483231.0}, {"date": "2026-07-10", "close": 62.76, "volume": 1517597.0}, {"date": "2026-07-13", "close": 64.8, "volume": 1933478.0}, {"date": "2026-07-14", "close": 63.56, "volume": 1526021.0}, {"date": "2026-07-15", "close": 63.94, "volume": 1691955.0}, {"date": "2026-07-16", "close": 65.26, "volume": 1696803.0}, {"date": "2026-07-17", "close": 65.21, "volume": 2899052.0}, {"date": "2026-07-20", "close": 64.52, "volume": 2206111.0}, {"date": "2026-07-21", "close": 63.85, "volume": 1479429.0}, {"date": "2026-07-22", "close": 66.13, "volume": 2416438.0}, {"date": "2026-07-23", "close": 65.87, "volume": 3649096.0}, {"date": "2026-07-24", "close": 72.53, "volume": 4284985.0}, {"date": "2026-07-27", "close": 71.64, "volume": 3638355.0}, {"date": "2026-07-28", "close": 73.19, "volume": 3711584.0}, {"date": "2026-07-29", "close": 70.17, "volume": 2389452.0}, {"date": "2026-07-30", "close": 68.31, "volume": 2445468.0}, {"date": "2026-07-31", "close": 69.72, "volume": 2276595.0}, {"date": "2026-08-03", "close": 71.15, "volume": 1407137.0}, {"date": "2026-08-04", "close": 73.59, "volume": 1521741.0}, {"date": "2026-08-05", "close": 71.91, "volume": 2070174.0}, {"date": "2026-08-06", "close": 73.93, "volume": 1525619.0}, {"date": "2026-08-07", "close": 76.05, "volume": 1532986.0}], "refreshing": true}