{"ticker": "BAX", "overview": {"cik": "10456", "ticker": "BAX", "name": "BAXTER INTERNATIONAL INC", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060479", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060476", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060469", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356188", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001628280-26-057739", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-333134", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052180", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051118", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050795", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001628280-26-048158", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001410", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040231", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040222", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040214", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039002", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004716", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001193125-26-214977", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214680", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032196", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032190", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032184", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032176", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032168", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032141", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032135", "price_sensitive": false}]}, "description": "BAXTER INTERNATIONAL INC trades as BAX on the NYSE and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 289 insider filings for the company, from August 2021 to March 2024. Across those, 8 insiders disclosed 14 sales totalling $14.64M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 14, "sell_sum": 14635193.97, "net": -14635193.97, "insiders": 8, "first_date": "2021-08-02", "last_date": "2024-03-01"}, "metrics": {"ticker": "BAX", "has_prices": true, "as_of": "2026-08-07", "last": 27.55, "prev_close": 27.01, "change": 0.5399999999999991, "change_pct": 0.019992595335061057, "session_volume": 8162691.0, "vwap_5": 27.73010881691395, "vwap_20": 25.072562763280903, "vwap_60": 21.87737454419657, "vwap_250": 20.256056081127806, "high_52w": 28.35, "low_52w": 15.8, "avg_volume_20": 7701861.95, "sessions": 400, "market_cap": {"value": 14243239772.45, "shares": 516995999.0, "as_of": "2026-07-23", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0002052113-26-000976", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC moves to a 5.9% passive stake in BAX", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0002052113-26-000976-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "0001628280-26-060469", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Julie Foster", "who_key": "Foster Julie", "role": "President, Front Line Care", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53918.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127118/000162828026060469/0001628280-26-060469-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001628280-26-060476", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Andrew P. Hider", "who_key": "Hider Andrew P.", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1394893.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CEO files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1940945/000162828026060476/0001628280-26-060476-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88723}, {"id": "0001628280-26-060479", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "James Teaff", "who_key": "Teaff James", "role": "President, CCS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19110.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127784/000162828026060479/0001628280-26-060479-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001628280-26-040214", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "James Teaff", "who_key": "Teaff James", "role": "President, CCS", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5996.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026040214/0001628280-26-040214-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0001628280-26-040222", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Steven P. Wallace", "who_key": "Wallace Steven P.", "role": "President, Adv. Surgery", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2858.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "President files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026040222/0001628280-26-040222-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221203}, {"id": "0001628280-26-040231", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Anita A. Zielinski", "who_key": "Zielinski Anita A", "role": "SVP, Interim CFO, CAO & Cntrlr", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026040231/0001628280-26-040231-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222643}, {"id": "13DG-0000315066-26-001410", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC moves to a 10.3% passive stake in BAX", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0000315066-26-001410-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226963}, {"id": "13DG-0000315066-26-001099", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC moves to a 9% passive stake in BAX", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0000315066-26-001099-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001628280-26-032127", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "William A. Ampofo II", "who_key": "Ampofo William A. II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026032127/0001628280-26-032127-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001628280-26-032135", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Jeffrey A. Craig", "who_key": "Craig Jeffrey A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026032135/0001628280-26-032135-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001628280-26-032141", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Michael R. McDonnell", "who_key": "McDonnell Michael R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026032141/0001628280-26-032141-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001628280-26-032168", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "David Brent Shafer", "who_key": "Shafer David Brent", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026032168/0001628280-26-032168-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001628280-26-032176", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Patricia Morrison", "who_key": "MORRISON PATRICIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026032176/0001628280-26-032176-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001628280-26-032184", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Nancy M. Schlichting", "who_key": "SCHLICHTING NANCY M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026032184/0001628280-26-032184-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001628280-26-032190", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Amy McBride Wendell", "who_key": "Wendell Amy McBride", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026032190/0001628280-26-032190-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "0001628280-26-032196", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "David S. Wilkes", "who_key": "Wilkes David S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026032196/0001628280-26-032196-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261523}, {"id": "13DG-0002100119-26-000266", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC crosses 5% of BAX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0002100119-26-000266-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001734", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC adjusts its stake in BAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0002012383-26-001734-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "13DG-0001027796-26-000019", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC adjusts its stake in BAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0001027796-26-000019-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281683}, {"id": "0001628280-26-016401", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Joel T. Grade", "who_key": "Grade Joel T.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 144226.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026016401/0001628280-26-016401-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001628280-26-016405", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Reazur Rasul", "who_key": "Rasul Reazur", "role": "EVP,Group Pres,Healthcare", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 224203.06000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026016405/0001628280-26-016405-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001628280-26-016408", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "David S. Rosenbloom", "who_key": "Rosenbloom David S.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 117107.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026016408/0001628280-26-016408-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001628280-26-016412", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Maria Cecilia Soriano", "who_key": "Soriano Maria Cecilia", "role": "Group Pres., ITT & Pharma.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50381.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026016412/0001628280-26-016412-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001628280-26-016420", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Anita A. Zielinski", "who_key": "Zielinski Anita A", "role": "SVP, CAO and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 34177.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026016420/0001628280-26-016420-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347923}, {"id": "0001628280-26-014239", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "David S. Rosenbloom", "who_key": "Rosenbloom David S.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 26305.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026014239/0001628280-26-014239-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001628280-26-014241", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Maria Cecilia Soriano", "who_key": "Soriano Maria Cecilia", "role": "Group Pres., ITT & Pharma.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 36465.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026014241/0001628280-26-014241-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001628280-26-014243", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Reazur Rasul", "who_key": "Rasul Reazur", "role": "EVP,Group Pres,Healthcare", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 31779.660000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026014243/0001628280-26-014243-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353683}, {"id": "0001628280-26-014234", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Anita A. Zielinski", "who_key": "Zielinski Anita A", "role": "SVP, CAO and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026014234/0001628280-26-014234-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}, {"id": "0001628280-26-014236", "src": "INSIDERS", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Joel T. Grade", "who_key": "Grade Joel T.", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on BAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000162828026014236/0001628280-26-014236-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358003}], "recent_buys": [], "institutional": [{"id": "13DG-0002052113-26-000976", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC moves to a 5.9% passive stake in BAX", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0002052113-26-000976-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0000315066-26-001410", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC moves to a 10.3% passive stake in BAX", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0000315066-26-001410-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226963}, {"id": "13DG-0000315066-26-001099", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC moves to a 9% passive stake in BAX", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0000315066-26-001099-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "13DG-0002100119-26-000266", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC crosses 5% of BAX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0002100119-26-000266-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "13DG-0002012383-26-001734", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC adjusts its stake in BAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0002012383-26-001734-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273043}, {"id": "13DG-0001027796-26-000019", "src": "13DG", "ticker": "BAX", "cik": "10456", "company": "BAXTER INTERNATIONAL INC", "company_raw": "BAXTER INTERNATIONAL INC", "who": "Baxter International Inc", "who_key": "BAXTER INTERNATIONAL INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BAXTER INTERNATIONAL INC adjusts its stake in BAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/10456/0001027796-26-000019-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281683}], "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": "Baxter International Inc. Common Stock", "new_value": "BAXTER INTERNATIONAL INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000010456", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000010456", "applied": 1, "detected_at": "2026-09-10T10:06:52.178410"}]}, "key_people": [{"who": "Jeanne K. Mason", "who_key": "Mason Jeanne K", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9880557.41, "net": -9880557.41, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2618857.68, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299324005492/0001062993-24-005492-index.htm"}, {"action": "SELL", "amount": 2658621.9000000004, "date": "2023-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299323001088/0001062993-23-001088-index.htm"}, {"action": "SELL", "amount": 4603077.83, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322004583/0001062993-22-004583-index.htm"}], "latest": {"action": "SELL", "amount": 2618857.68, "date": "2024-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299324005492/0001062993-24-005492-index.htm"}}, {"who": "Sean Martin", "who_key": "Martin Sean", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3236453.5, "net": -3236453.5, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1706705.5, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000150033221000005/0001500332-21-000005-index.htm"}, {"action": "SELL", "amount": 1529748.0, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000150033221000003/0001500332-21-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1706705.5, "date": "2021-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000150033221000005/0001500332-21-000005-index.htm"}}, {"who": "Albert P. L. Stroucken", "who_key": "STROUCKEN ALBERT P L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 453065.85, "net": -453065.85, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 147453.6, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299323007483/0001062993-23-007483-index.htm"}, {"action": "SELL", "amount": 305612.25, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322009944/0001062993-22-009944-index.htm"}], "latest": {"action": "SELL", "amount": 147453.6, "date": "2023-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299323007483/0001062993-23-007483-index.htm"}}, {"who": "Peter S. Hellman", "who_key": "HELLMAN PETER S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 305593.11, "net": -305593.11, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 305593.11, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322009942/0001062993-22-009942-index.htm"}], "latest": {"action": "SELL", "amount": 305593.11, "date": "2022-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322009942/0001062993-22-009942-index.htm"}}, {"who": "John D. Forsyth", "who_key": "FORSYTH JOHN D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 249330.45, "net": -249330.45, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 78068.40000000001, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322009782/0001062993-22-009782-index.htm"}, {"action": "SELL", "amount": 85244.09999999999, "date": "2022-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322006635/0001062993-22-006635-index.htm"}, {"action": "SELL", "amount": 86017.95, "date": "2022-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322002430/0001062993-22-002430-index.htm"}], "latest": {"action": "SELL", "amount": 78068.40000000001, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322009782/0001062993-22-009782-index.htm"}}, {"who": "Brian Stevens", "who_key": "Stevens Brian", "role": "SVP, CAO and Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 213756.75, "net": -213756.75, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 213756.75, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322006087/0001062993-22-006087-index.htm"}], "latest": {"action": "SELL", "amount": 213756.75, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299322006087/0001062993-22-006087-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 58030.0, "sold": 104020.0, "net": -45990.0, "trades": 50, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0d89ca5-da6d-49f5-b191-07000462306e/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0d89ca5-da6d-49f5-b191-07000462306e/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9b478b7-7080-4453-be93-9b82f6e4a88f/"}, {"action": "SELL", "amount": 15001.0, "date": "2017-09-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9b478b7-7080-4453-be93-9b82f6e4a88f/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e0d89ca5-da6d-49f5-b191-07000462306e/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-09-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9b478b7-7080-4453-be93-9b82f6e4a88f/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-04-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6040a997-7d31-4030-9ed7-6a7a7e9de6ad/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-03-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cc11c936-268c-480d-aea9-c552517017b7/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f136e07-eaf1-47c8-84e8-89a390dd3855/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-02-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2ee30018-7380-4807-8a41-79d413b008e8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-11-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-11-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/220d9ddf-1dbe-4955-a86e-ae084f710a78/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-10-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7f11d7eb-a100-4806-bc31-60f83b8177df/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-08-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a4d6b0f9-fffb-4709-acaf-7b0966e1820d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-08-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a4d6b0f9-fffb-4709-acaf-7b0966e1820d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-08-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a4d6b0f9-fffb-4709-acaf-7b0966e1820d/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-08-28", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "BUY", "amount": 1001.0, "date": "2015-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Jacqueline Kunzler", "who_key": "Kunzler Jacqueline", "role": "SVP, Chief Quality Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 154426.5, "net": -154426.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 154426.5, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299323004525/0001062993-23-004525-index.htm"}], "latest": {"action": "SELL", "amount": 154426.5, "date": "2023-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/10456/000106299323004525/0001062993-23-004525-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060479", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060476", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001628280-26-060469", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-19", "title": "Material event", "accession": "0001193125-26-356188", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001628280-26-057739", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001193125-26-333134", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001628280-26-052180", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051118", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-050795", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001628280-26-048158", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0000315066-26-001410", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040231", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040222", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040214", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001628280-26-039002", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004716", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-08", "title": "Employee share plan", "accession": "0001193125-26-214977", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001193125-26-214680", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032196", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032190", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032184", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032176", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032168", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032141", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001628280-26-032135", "price_sensitive": false}], "performance": {"ticker": "BAX", "has_prices": true, "summary": {"n": 37, "avg": -0.35430620701295257, "win_rate": 0.08108108108108109, "best": 0.4378914405010439, "worst": -0.5755661685410569, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 19.16, "return": 0.4378914405010439}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-25", "score": 0.0, "ref_price": 21.71, "return": 0.26900046061722704}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-07-22", "score": 0.0, "ref_price": 27.51, "return": 0.0014540167211922626}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 31.04, "return": -0.11243556701030923}, {"who": "Hon. Debbie Wasserman Schultz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL25", "amount": 1001.0, "date": "2024-11-18", "score": 0.0, "ref_price": 33.02, "return": -0.16565717746820116}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2024-07-09", "score": 0.0, "ref_price": 34.01, "return": -0.18994413407821223}, {"who": "Hon. Robert J. Wittman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 VA01", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 64.91, "return": -0.5755661685410569}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-28", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-28", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-27", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-26", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-26", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-25", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-25", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-24", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-21", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-21", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-21", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-21", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-20", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2015-08-20", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-19", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-19", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-12", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-12", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-10", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-10", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 47.98, "return": -0.4258024176740308}]}, "price_series": [{"date": "2016-08-08", "close": 47.98, "volume": 2609589.0}, {"date": "2016-08-09", "close": 48.15, "volume": 1897740.0}, {"date": "2016-08-10", "close": 48.6, "volume": 4129312.0}, {"date": "2016-08-11", "close": 49.03, "volume": 3499862.0}, {"date": "2016-08-12", "close": 48.59, "volume": 2273647.0}, {"date": "2016-08-15", "close": 48.41, "volume": 2312297.0}, {"date": "2016-08-16", "close": 48.24, "volume": 3383034.0}, {"date": "2016-08-17", "close": 47.98, "volume": 3769052.0}, {"date": "2016-08-18", "close": 48.01, "volume": 3314025.0}, {"date": "2016-08-19", "close": 47.95, "volume": 2554566.0}, {"date": "2016-08-22", "close": 47.98, "volume": 2884512.0}, {"date": "2016-08-23", "close": 47.98, "volume": 2280837.0}, {"date": "2016-08-24", "close": 47.06, "volume": 3493301.0}, {"date": "2016-08-25", "close": 47.1, "volume": 5112683.0}, {"date": "2016-08-26", "close": 47.18, "volume": 3197948.0}, {"date": "2016-08-29", "close": 47.41, "volume": 3494534.0}, {"date": "2016-08-30", "close": 46.89, "volume": 3304393.0}, {"date": "2016-08-31", "close": 46.73, "volume": 3553712.0}, {"date": "2016-09-01", "close": 46.18, "volume": 4249317.0}, {"date": "2016-09-02", "close": 46.28, "volume": 3081365.0}, {"date": "2016-09-06", "close": 45.95, "volume": 5956553.0}, {"date": "2016-09-07", "close": 45.9, "volume": 3992677.0}, {"date": "2016-09-08", "close": 46.07, "volume": 5145204.0}, {"date": "2016-09-09", "close": 45.09, "volume": 4613297.0}, {"date": "2016-09-12", "close": 45.73, "volume": 4486106.0}, {"date": "2016-09-13", "close": 45.38, "volume": 5529724.0}, {"date": "2016-09-14", "close": 45.43, "volume": 3766292.0}, {"date": "2016-09-15", "close": 47.07, "volume": 6337608.0}, {"date": "2016-09-16", "close": 47.28, "volume": 14556880.0}, {"date": "2016-09-19", "close": 47.25, "volume": 3026224.0}, {"date": "2016-09-20", "close": 47.39, "volume": 4296189.0}, {"date": "2016-09-21", "close": 47.92, "volume": 2752603.0}, {"date": "2016-09-22", "close": 48.2, "volume": 5581034.0}, {"date": "2016-09-23", "close": 47.49, "volume": 3310652.0}, {"date": "2016-09-26", "close": 47.2, "volume": 2418383.0}, {"date": "2016-09-27", "close": 47.33, "volume": 3376963.0}, {"date": "2016-09-28", "close": 47.92, "volume": 3489139.0}, {"date": "2016-09-29", "close": 46.92, "volume": 3309909.0}, {"date": "2016-09-30", "close": 47.6, "volume": 3175889.0}, {"date": "2016-10-03", "close": 47.64, "volume": 2601535.0}, {"date": "2016-10-04", "close": 47.29, "volume": 2548235.0}, {"date": "2016-10-05", "close": 47.92, "volume": 3071165.0}, {"date": "2016-10-06", "close": 48.22, "volume": 2955698.0}, {"date": "2016-10-07", "close": 48.45, "volume": 3583126.0}, {"date": "2016-10-10", "close": 48.3, "volume": 2886026.0}, {"date": "2016-10-11", "close": 47.01, "volume": 2886483.0}, {"date": "2016-10-12", "close": 46.98, "volume": 2782823.0}, {"date": "2016-10-13", "close": 47.72, "volume": 6311774.0}, {"date": "2016-10-14", "close": 47.45, "volume": 4489773.0}, {"date": "2016-10-17", "close": 47.37, "volume": 2470816.0}, {"date": "2016-10-18", "close": 48.06, "volume": 2720284.0}, {"date": "2016-10-19", "close": 47.83, "volume": 2822241.0}, {"date": "2016-10-20", "close": 48.19, "volume": 2066667.0}, {"date": "2016-10-21", "close": 48.18, "volume": 3665848.0}, {"date": "2016-10-24", "close": 48.44, "volume": 5542193.0}, {"date": "2016-10-25", "close": 49.16, "volume": 9771390.0}, {"date": "2016-10-26", "close": 47.44, "volume": 6697618.0}, {"date": "2016-10-27", "close": 46.82, "volume": 5656381.0}, {"date": "2016-10-28", "close": 47.2, "volume": 4525080.0}, {"date": "2016-10-31", "close": 47.59, "volume": 4176464.0}, {"date": "2016-11-01", "close": 46.89, "volume": 7288040.0}, {"date": "2016-11-02", "close": 46.74, "volume": 5649807.0}, {"date": "2016-11-03", "close": 46.88, "volume": 3193520.0}, {"date": "2016-11-04", "close": 46.99, "volume": 3187288.0}, {"date": "2016-11-07", "close": 47.62, "volume": 2376455.0}, {"date": "2016-11-08", "close": 48.08, "volume": 4412688.0}, {"date": "2016-11-09", "close": 46.6, "volume": 7559689.0}, {"date": "2016-11-10", "close": 47.84, "volume": 4331075.0}, {"date": "2016-11-11", "close": 46.82, "volume": 3402757.0}, {"date": "2016-11-14", "close": 45.02, "volume": 5467225.0}, {"date": "2016-11-15", "close": 46.07, "volume": 4520285.0}, {"date": "2016-11-16", "close": 46.04, "volume": 4743663.0}, {"date": "2016-11-17", "close": 47.1, "volume": 4135600.0}, {"date": "2016-11-18", "close": 46.98, "volume": 2399253.0}, {"date": "2016-11-21", "close": 47.06, "volume": 1998681.0}, {"date": "2016-11-22", "close": 46.18, "volume": 5318725.0}, {"date": "2016-11-23", "close": 46.56, "volume": 2321098.0}, {"date": "2016-11-25", "close": 46.72, "volume": 1117020.0}, {"date": "2016-11-28", "close": 46.61, "volume": 2465341.0}, {"date": "2016-11-29", "close": 44.76, "volume": 10182470.0}, {"date": "2016-11-30", "close": 44.37, "volume": 9351070.0}, {"date": "2016-12-01", "close": 43.63, "volume": 8849283.0}, {"date": "2016-12-02", "close": 44.01, "volume": 5933939.0}, {"date": "2016-12-05", "close": 43.89, "volume": 7126536.0}, {"date": "2016-12-06", "close": 43.99, "volume": 5269885.0}, {"date": "2016-12-07", "close": 44.12, "volume": 5871303.0}, {"date": "2016-12-08", "close": 44.08, "volume": 2771435.0}, {"date": "2016-12-09", "close": 44.84, "volume": 2493568.0}, {"date": "2016-12-12", "close": 44.99, "volume": 2516915.0}, {"date": "2016-12-13", "close": 45.02, "volume": 2529737.0}, {"date": "2016-12-14", "close": 45.04, "volume": 3210436.0}, {"date": "2016-12-15", "close": 45.09, "volume": 3640764.0}, {"date": "2016-12-16", "close": 44.72, "volume": 6990852.0}, {"date": "2016-12-19", "close": 44.64, "volume": 2179584.0}, {"date": "2016-12-20", "close": 44.1, "volume": 3283639.0}, {"date": "2016-12-21", "close": 44.09, "volume": 2103453.0}, {"date": "2016-12-22", "close": 44.16, "volume": 1728821.0}, {"date": "2016-12-23", "close": 44.22, "volume": 1998665.0}, {"date": "2016-12-27", "close": 44.38, "volume": 1610569.0}, {"date": "2016-12-28", "close": 44.19, "volume": 1745879.0}, {"date": "2016-12-29", "close": 44.26, "volume": 1568888.0}, {"date": "2016-12-30", "close": 44.34, "volume": 2207084.0}, {"date": "2017-01-03", "close": 44.44, "volume": 2937946.0}, {"date": "2017-01-04", "close": 44.75, "volume": 2161450.0}, {"date": "2017-01-05", "close": 45.05, "volume": 2345008.0}, {"date": "2017-01-06", "close": 45.52, "volume": 2930862.0}, {"date": "2017-01-09", "close": 46.17, "volume": 4265781.0}, {"date": "2017-01-10", "close": 46.51, "volume": 2990658.0}, {"date": "2017-01-11", "close": 46.99, "volume": 3649783.0}, {"date": "2017-01-12", "close": 46.51, "volume": 2511227.0}, {"date": "2017-01-13", "close": 46.45, "volume": 1240147.0}, {"date": "2017-01-17", "close": 46.52, "volume": 2570771.0}, {"date": "2017-01-18", "close": 46.77, "volume": 2377241.0}, {"date": "2017-01-19", "close": 46.57, "volume": 1928482.0}, {"date": "2017-01-20", "close": 46.23, "volume": 3540976.0}, {"date": "2017-01-23", "close": 46.02, "volume": 2700340.0}, {"date": "2017-01-24", "close": 45.85, "volume": 1911473.0}, {"date": "2017-01-25", "close": 46.14, "volume": 2662603.0}, {"date": "2017-01-26", "close": 46.05, "volume": 2315376.0}, {"date": "2017-01-27", "close": 47.08, "volume": 2349688.0}, {"date": "2017-01-30", "close": 46.9, "volume": 2451124.0}, {"date": "2017-01-31", "close": 47.91, "volume": 6331678.0}, {"date": "2017-02-01", "close": 48.1, "volume": 6030488.0}, {"date": "2017-02-02", "close": 48.13, "volume": 3928783.0}, {"date": "2017-02-03", "close": 48.63, "volume": 2527326.0}, {"date": "2017-02-06", "close": 48.35, "volume": 1893373.0}, {"date": "2017-02-07", "close": 48.59, "volume": 1884579.0}, {"date": "2017-02-08", "close": 48.35, "volume": 1883461.0}, {"date": "2017-02-09", "close": 48.93, "volume": 2299506.0}, {"date": "2017-02-10", "close": 49.0, "volume": 1398235.0}, {"date": "2017-02-13", "close": 49.23, "volume": 1686008.0}, {"date": "2017-02-14", "close": 48.96, "volume": 2737877.0}, {"date": "2017-02-15", "close": 49.44, "volume": 2594462.0}, {"date": "2017-02-16", "close": 49.42, "volume": 1640032.0}, {"date": "2017-02-17", "close": 49.73, "volume": 2835723.0}, {"date": "2017-02-21", "close": 49.96, "volume": 3083539.0}, {"date": "2017-02-22", "close": 50.06, "volume": 1685007.0}, {"date": "2017-02-23", "close": 50.39, "volume": 1828592.0}, {"date": "2017-02-24", "close": 50.49, "volume": 2470009.0}, {"date": "2017-02-27", "close": 50.44, "volume": 2445341.0}, {"date": "2017-02-28", "close": 50.92, "volume": 6405656.0}, {"date": "2017-03-01", "close": 51.21, "volume": 3649445.0}, {"date": "2017-03-02", "close": 50.77, "volume": 2145611.0}, {"date": "2017-03-03", "close": 50.91, "volume": 2582540.0}, {"date": "2017-03-06", "close": 50.68, "volume": 5087230.0}, {"date": "2017-03-07", "close": 51.04, "volume": 3717539.0}, {"date": "2017-03-08", "close": 51.36, "volume": 4059518.0}, {"date": "2017-03-09", "close": 52.13, "volume": 5026283.0}, {"date": "2017-03-10", "close": 52.01, "volume": 2320992.0}, {"date": "2017-03-13", "close": 52.3, "volume": 2410359.0}, {"date": "2017-03-14", "close": 51.9, "volume": 1758001.0}, {"date": "2017-03-15", "close": 52.16, "volume": 2914926.0}, {"date": "2017-03-16", "close": 51.43, "volume": 2665512.0}, {"date": "2017-03-17", "close": 51.63, "volume": 3494607.0}, {"date": "2017-03-20", "close": 51.19, "volume": 2334990.0}, {"date": "2017-03-21", "close": 51.4, "volume": 3181140.0}, {"date": "2017-03-22", "close": 51.79, "volume": 3169798.0}, {"date": "2017-03-23", "close": 51.69, "volume": 1348208.0}, {"date": "2017-03-24", "close": 52.02, "volume": 2655479.0}, {"date": "2017-03-27", "close": 51.83, "volume": 1568526.0}, {"date": "2017-03-28", "close": 51.89, "volume": 2372702.0}, {"date": "2017-03-29", "close": 51.98, "volume": 2500795.0}, {"date": "2017-03-30", "close": 52.25, "volume": 2530953.0}, {"date": "2017-03-31", "close": 51.86, "volume": 2198880.0}, {"date": "2017-04-03", "close": 52.29, "volume": 2655105.0}, {"date": "2017-04-04", "close": 52.38, "volume": 2817434.0}, {"date": "2017-04-05", "close": 52.55, "volume": 2839384.0}, {"date": "2017-04-06", "close": 52.53, "volume": 2552893.0}, {"date": "2017-04-07", "close": 52.79, "volume": 3417469.0}, {"date": "2017-04-10", "close": 52.84, "volume": 4972033.0}, {"date": "2017-04-11", "close": 52.97, "volume": 2774515.0}, {"date": "2017-04-12", "close": 53.53, "volume": 3741292.0}, {"date": "2017-04-13", "close": 53.25, "volume": 3923786.0}, {"date": "2017-04-17", "close": 52.82, "volume": 3764633.0}, {"date": "2017-04-18", "close": 52.73, "volume": 2933651.0}, {"date": "2017-04-19", "close": 52.71, "volume": 4242968.0}, {"date": "2017-04-20", "close": 52.89, "volume": 2998283.0}, {"date": "2017-04-21", "close": 52.88, "volume": 3217472.0}, {"date": "2017-04-24", "close": 53.45, "volume": 2664034.0}, {"date": "2017-04-25", "close": 53.21, "volume": 4410361.0}, {"date": "2017-04-26", "close": 55.59, "volume": 7921690.0}, {"date": "2017-04-27", "close": 55.42, "volume": 6411091.0}, {"date": "2017-04-28", "close": 55.68, "volume": 3456634.0}, {"date": "2017-05-01", "close": 55.59, "volume": 2548916.0}, {"date": "2017-05-02", "close": 55.68, "volume": 2407672.0}, {"date": "2017-05-03", "close": 55.91, "volume": 2838739.0}, {"date": "2017-05-04", "close": 55.96, "volume": 1776176.0}, {"date": "2017-05-05", "close": 55.95, "volume": 1760840.0}, {"date": "2017-05-08", "close": 55.7, "volume": 2220075.0}, {"date": "2017-05-09", "close": 56.14, "volume": 5019638.0}, {"date": "2017-05-10", "close": 56.19, "volume": 1889752.0}, {"date": "2017-05-11", "close": 56.35, "volume": 2130724.0}, {"date": "2017-05-12", "close": 56.19, "volume": 1508223.0}, {"date": "2017-05-15", "close": 56.7, "volume": 1389220.0}, {"date": "2017-05-16", "close": 57.58, "volume": 4913556.0}, {"date": "2017-05-17", "close": 56.86, "volume": 3144943.0}, {"date": "2017-05-18", "close": 57.07, "volume": 3274276.0}, {"date": "2017-05-19", "close": 57.21, "volume": 2054732.0}, {"date": "2017-05-22", "close": 57.65, "volume": 1440061.0}, {"date": "2017-05-23", "close": 57.92, "volume": 1646288.0}, {"date": "2017-05-24", "close": 58.34, "volume": 2402214.0}, {"date": "2017-05-25", "close": 59.14, "volume": 3216071.0}, {"date": "2017-05-26", "close": 58.64, "volume": 2014609.0}, {"date": "2017-05-30", "close": 59.35, "volume": 2559885.0}, {"date": "2017-05-31", "close": 59.31, "volume": 4112272.0}, {"date": "2017-06-01", "close": 60.0, "volume": 2820231.0}, {"date": "2017-06-02", "close": 59.72, "volume": 3219772.0}, {"date": "2017-06-05", "close": 59.59, "volume": 2714509.0}, {"date": "2017-06-06", "close": 59.39, "volume": 3043926.0}, {"date": "2017-06-07", "close": 59.6, "volume": 2044544.0}, {"date": "2017-06-08", "close": 59.76, "volume": 4523598.0}, {"date": "2017-06-09", "close": 58.91, "volume": 3070175.0}, {"date": "2017-06-12", "close": 57.15, "volume": 5790851.0}, {"date": "2017-06-13", "close": 57.88, "volume": 3731763.0}, {"date": "2017-06-14", "close": 57.98, "volume": 2427655.0}, {"date": "2017-06-15", "close": 57.93, "volume": 2398853.0}, {"date": "2017-06-16", "close": 57.93, "volume": 6522815.0}, {"date": "2017-06-19", "close": 59.55, "volume": 4703699.0}, {"date": "2017-06-20", "close": 59.88, "volume": 3074815.0}, {"date": "2017-06-21", "close": 60.05, "volume": 2410977.0}, {"date": "2017-06-22", "close": 60.68, "volume": 2804379.0}, {"date": "2017-06-23", "close": 61.38, "volume": 3691556.0}, {"date": "2017-06-26", "close": 60.98, "volume": 1904876.0}, {"date": "2017-06-27", "close": 60.69, "volume": 2547013.0}, {"date": "2017-06-28", "close": 60.87, "volume": 2152472.0}, {"date": "2017-06-29", "close": 60.16, "volume": 2061854.0}, {"date": "2017-06-30", "close": 60.54, "volume": 2428394.0}, {"date": "2017-07-03", "close": 60.24, "volume": 1354628.0}, {"date": "2017-07-05", "close": 60.71, "volume": 1782850.0}, {"date": "2017-07-06", "close": 60.16, "volume": 3123112.0}, {"date": "2017-07-07", "close": 60.72, "volume": 2518371.0}, {"date": "2017-07-10", "close": 60.55, "volume": 1542585.0}, {"date": "2017-07-11", "close": 60.63, "volume": 2593155.0}, {"date": "2017-07-12", "close": 61.28, "volume": 1505472.0}, {"date": "2017-07-13", "close": 61.3, "volume": 1735740.0}, {"date": "2017-07-14", "close": 62.11, "volume": 1951282.0}, {"date": "2017-07-17", "close": 62.2, "volume": 2729993.0}, {"date": "2017-07-18", "close": 62.14, "volume": 2239547.0}, {"date": "2017-07-19", "close": 62.45, "volume": 3049260.0}, {"date": "2017-07-20", "close": 63.04, "volume": 2379639.0}, {"date": "2017-07-21", "close": 62.67, "volume": 2798820.0}, {"date": "2017-07-24", "close": 62.73, "volume": 1669175.0}, {"date": "2017-07-25", "close": 62.09, "volume": 3074363.0}, {"date": "2017-07-26", "close": 61.22, "volume": 4118951.0}, {"date": "2017-07-27", "close": 60.38, "volume": 3278060.0}, {"date": "2017-07-28", "close": 60.73, "volume": 1845436.0}, {"date": "2017-07-31", "close": 60.48, "volume": 2032158.0}, {"date": "2017-08-01", "close": 60.71, "volume": 2596719.0}, {"date": "2017-08-02", "close": 59.5, "volume": 3537090.0}, {"date": "2017-08-03", "close": 59.59, "volume": 2017949.0}, {"date": "2017-08-04", "close": 59.88, "volume": 1594201.0}, {"date": "2017-08-07", "close": 59.73, "volume": 1858594.0}, {"date": "2017-08-08", "close": 59.72, "volume": 1968192.0}, {"date": "2017-08-09", "close": 60.02, "volume": 2196822.0}, {"date": "2017-08-10", "close": 59.71, "volume": 2938940.0}, {"date": "2017-08-11", "close": 59.84, "volume": 2213852.0}, {"date": "2017-08-14", "close": 60.23, "volume": 1976379.0}, {"date": "2017-08-15", "close": 60.8, "volume": 2161235.0}, {"date": "2017-08-16", "close": 61.36, "volume": 2965533.0}, {"date": "2017-08-17", "close": 60.82, "volume": 2574070.0}, {"date": "2017-08-18", "close": 60.87, "volume": 2308236.0}, {"date": "2017-08-21", "close": 61.11, "volume": 1655127.0}, {"date": "2017-08-22", "close": 62.15, "volume": 1789358.0}, {"date": "2017-08-23", "close": 61.45, "volume": 1824757.0}, {"date": "2017-08-24", "close": 61.51, "volume": 2286060.0}, {"date": "2017-08-25", "close": 61.51, "volume": 2389377.0}, {"date": "2017-08-28", "close": 61.64, "volume": 2378411.0}, {"date": "2017-08-29", "close": 61.41, "volume": 1562195.0}, {"date": "2017-08-30", "close": 61.48, "volume": 1918743.0}, {"date": "2017-08-31", "close": 62.04, "volume": 3532667.0}, {"date": "2017-09-01", "close": 62.23, "volume": 2214954.0}, {"date": "2017-09-05", "close": 62.18, "volume": 1772902.0}, {"date": "2017-09-06", "close": 62.53, "volume": 1498231.0}, {"date": "2017-09-07", "close": 62.84, "volume": 1724599.0}, {"date": "2017-09-08", "close": 63.28, "volume": 2582822.0}, {"date": "2017-09-11", "close": 64.28, "volume": 2711536.0}, {"date": "2017-09-12", "close": 64.15, "volume": 1841492.0}, {"date": "2017-09-13", "close": 64.61, "volume": 2482463.0}, {"date": "2017-09-14", "close": 64.32, "volume": 1864464.0}, {"date": "2017-09-15", "close": 63.96, "volume": 4525594.0}, {"date": "2017-09-18", "close": 64.31, "volume": 1547262.0}, {"date": "2017-09-19", "close": 64.02, "volume": 1825497.0}, {"date": "2017-09-20", "close": 64.28, "volume": 1680051.0}, {"date": "2017-09-21", "close": 63.38, "volume": 1595016.0}, {"date": "2017-09-22", "close": 63.51, "volume": 2352331.0}, {"date": "2017-09-25", "close": 62.76, "volume": 1678990.0}, {"date": "2017-09-26", "close": 62.52, "volume": 1301746.0}, {"date": "2017-09-27", "close": 62.46, "volume": 2292259.0}, {"date": "2017-09-28", "close": 62.34, "volume": 1529146.0}, {"date": "2017-09-29", "close": 62.75, "volume": 1573556.0}, {"date": "2017-10-02", "close": 63.16, "volume": 1811629.0}, {"date": "2017-10-03", "close": 62.62, "volume": 1649398.0}, {"date": "2017-10-04", "close": 62.9, "volume": 1902900.0}, {"date": "2017-10-05", "close": 62.71, "volume": 1792211.0}, {"date": "2017-10-06", "close": 62.91, "volume": 2378696.0}, {"date": "2017-10-09", "close": 61.45, "volume": 2610212.0}, {"date": "2017-10-10", "close": 61.71, "volume": 2264863.0}, {"date": "2017-10-11", "close": 62.01, "volume": 2280863.0}, {"date": "2017-10-12", "close": 62.53, "volume": 1484773.0}, {"date": "2017-10-13", "close": 62.82, "volume": 2837203.0}, {"date": "2017-10-16", "close": 63.65, "volume": 2715192.0}, {"date": "2017-10-17", "close": 63.92, "volume": 2484361.0}, {"date": "2017-10-18", "close": 63.84, "volume": 1340081.0}, {"date": "2017-10-19", "close": 63.47, "volume": 3306696.0}, {"date": "2017-10-20", "close": 63.59, "volume": 2738550.0}, {"date": "2017-10-23", "close": 64.12, "volume": 1798895.0}, {"date": "2017-10-24", "close": 64.35, "volume": 3991648.0}, {"date": "2017-10-25", "close": 64.38, "volume": 3117233.0}, {"date": "2017-10-26", "close": 64.93, "volume": 2265084.0}, {"date": "2017-10-27", "close": 65.68, "volume": 2460509.0}, {"date": "2017-10-30", "close": 64.57, "volume": 2891495.0}, {"date": "2017-10-31", "close": 64.47, "volume": 2679341.0}, {"date": "2017-11-01", "close": 64.2, "volume": 1848703.0}, {"date": "2017-11-02", "close": 64.07, "volume": 1775002.0}, {"date": "2017-11-03", "close": 64.9, "volume": 1629185.0}, {"date": "2017-11-06", "close": 64.36, "volume": 2179597.0}, {"date": "2017-11-07", "close": 64.32, "volume": 2234157.0}, {"date": "2017-11-08", "close": 65.01, "volume": 1887408.0}, {"date": "2017-11-09", "close": 65.39, "volume": 1626692.0}, {"date": "2017-11-10", "close": 64.04, "volume": 4103024.0}, {"date": "2017-11-13", "close": 64.41, "volume": 1658095.0}, {"date": "2017-11-14", "close": 64.46, "volume": 2304808.0}, {"date": "2017-11-15", "close": 64.42, "volume": 2417671.0}, {"date": "2017-11-16", "close": 64.99, "volume": 2557634.0}, {"date": "2017-11-17", "close": 63.88, "volume": 4883430.0}, {"date": "2017-11-20", "close": 63.88, "volume": 2527670.0}, {"date": "2017-11-21", "close": 64.25, "volume": 2952948.0}, {"date": "2017-11-22", "close": 64.04, "volume": 1553441.0}, {"date": "2017-11-24", "close": 64.12, "volume": 692491.0}, {"date": "2017-11-27", "close": 64.74, "volume": 2563101.0}, {"date": "2017-11-28", "close": 66.05, "volume": 5399534.0}, {"date": "2017-11-29", "close": 65.18, "volume": 4770114.0}, {"date": "2017-11-30", "close": 65.53, "volume": 4236413.0}, {"date": "2017-12-01", "close": 65.49, "volume": 2555080.0}, {"date": "2017-12-04", "close": 64.25, "volume": 2945918.0}, {"date": "2017-12-05", "close": 64.02, "volume": 2562419.0}, {"date": "2017-12-06", "close": 63.72, "volume": 2386620.0}, {"date": "2017-12-07", "close": 63.52, "volume": 2794419.0}, {"date": "2017-12-08", "close": 64.05, "volume": 1723284.0}, {"date": "2017-12-11", "close": 64.14, "volume": 1805376.0}, {"date": "2017-12-12", "close": 64.31, "volume": 2576990.0}, {"date": "2017-12-13", "close": 64.72, "volume": 3067413.0}, {"date": "2017-12-14", "close": 64.78, "volume": 3405287.0}, {"date": "2017-12-15", "close": 65.33, "volume": 4988087.0}, {"date": "2017-12-18", "close": 65.45, "volume": 3157208.0}, {"date": "2017-12-19", "close": 65.78, "volume": 2642945.0}, {"date": "2017-12-20", "close": 65.29, "volume": 1665693.0}, {"date": "2017-12-21", "close": 64.53, "volume": 3603490.0}, {"date": "2017-12-22", "close": 64.72, "volume": 1293939.0}, {"date": "2017-12-26", "close": 65.02, "volume": 1563188.0}, {"date": "2017-12-27", "close": 64.78, "volume": 1853047.0}, {"date": "2017-12-28", "close": 64.9, "volume": 1626714.0}, {"date": "2017-12-29", "close": 64.64, "volume": 1498236.0}, {"date": "2018-01-02", "close": 67.17, "volume": 5571637.0}, {"date": "2018-01-03", "close": 68.25, "volume": 4260312.0}, {"date": "2018-01-04", "close": 68.41, "volume": 3697990.0}, {"date": "2018-01-05", "close": 69.18, "volume": 2189890.0}, {"date": "2018-01-08", "close": 69.28, "volume": 2634941.0}, {"date": "2018-01-09", "close": 69.38, "volume": 3141105.0}, {"date": "2018-01-10", "close": 68.43, "volume": 2074482.0}, {"date": "2018-01-11", "close": 68.46, "volume": 2104612.0}, {"date": "2018-01-12", "close": 68.34, "volume": 2344711.0}, {"date": "2018-01-16", "close": 67.67, "volume": 4225432.0}, {"date": "2018-01-17", "close": 68.2, "volume": 3151939.0}, {"date": "2018-01-18", "close": 69.2, "volume": 4383076.0}, {"date": "2018-01-19", "close": 70.01, "volume": 3525347.0}, {"date": "2018-01-22", "close": 70.2, "volume": 3381221.0}, {"date": "2018-01-23", "close": 69.6, "volume": 2344134.0}, {"date": "2018-01-24", "close": 70.14, "volume": 2284045.0}, {"date": "2018-01-25", "close": 71.05, "volume": 2356161.0}, {"date": "2018-01-26", "close": 72.26, "volume": 2885909.0}, {"date": "2018-01-29", "close": 72.05, "volume": 2580204.0}, {"date": "2018-01-30", "close": 71.75, "volume": 2710126.0}, {"date": "2018-01-31", "close": 72.03, "volume": 4320216.0}, {"date": "2018-02-01", "close": 69.95, "volume": 5971578.0}, {"date": "2018-02-02", "close": 68.55, "volume": 4099999.0}, {"date": "2018-02-05", "close": 65.52, "volume": 4561236.0}, {"date": "2018-02-06", "close": 66.67, "volume": 5225267.0}, {"date": "2018-02-07", "close": 65.55, "volume": 3943653.0}, {"date": "2018-02-08", "close": 62.56, "volume": 4900613.0}, {"date": "2018-02-09", "close": 64.31, "volume": 5677972.0}, {"date": "2018-02-12", "close": 65.0, "volume": 4232741.0}, {"date": "2018-02-13", "close": 64.63, "volume": 2866091.0}, {"date": "2018-02-14", "close": 66.03, "volume": 3556357.0}, {"date": "2018-02-15", "close": 66.44, "volume": 2064677.0}, {"date": "2018-02-16", "close": 66.33, "volume": 3710832.0}, {"date": "2018-02-20", "close": 67.04, "volume": 3784188.0}, {"date": "2018-02-21", "close": 67.05, "volume": 2489837.0}, {"date": "2018-02-22", "close": 67.43, "volume": 4542103.0}, {"date": "2018-02-23", "close": 68.36, "volume": 2079893.0}, {"date": "2018-02-26", "close": 69.14, "volume": 2493523.0}, {"date": "2018-02-27", "close": 68.69, "volume": 1767668.0}, {"date": "2018-02-28", "close": 67.79, "volume": 3590124.0}, {"date": "2018-03-01", "close": 66.31, "volume": 3217644.0}, {"date": "2018-03-02", "close": 66.28, "volume": 2824172.0}, {"date": "2018-03-05", "close": 66.85, "volume": 4767583.0}, {"date": "2018-03-06", "close": 67.01, "volume": 2045985.0}, {"date": "2018-03-07", "close": 67.02, "volume": 2840340.0}, {"date": "2018-03-08", "close": 67.82, "volume": 3531856.0}, {"date": "2018-03-09", "close": 68.89, "volume": 2438017.0}, {"date": "2018-03-12", "close": 68.5, "volume": 1976641.0}, {"date": "2018-03-13", "close": 68.09, "volume": 2441695.0}, {"date": "2018-03-14", "close": 67.28, "volume": 2462927.0}, {"date": "2018-03-15", "close": 67.59, "volume": 2110310.0}, {"date": "2018-03-16", "close": 67.89, "volume": 4658329.0}, {"date": "2018-03-19", "close": 66.76, "volume": 3247347.0}, {"date": "2018-03-20", "close": 66.91, "volume": 1837362.0}, {"date": "2018-03-21", "close": 66.46, "volume": 4014608.0}, {"date": "2018-03-22", "close": 65.55, "volume": 3790207.0}, {"date": "2018-03-23", "close": 64.29, "volume": 2419944.0}, {"date": "2018-03-26", "close": 65.49, "volume": 2287428.0}, {"date": "2018-03-27", "close": 64.87, "volume": 3758850.0}, {"date": "2018-03-28", "close": 63.85, "volume": 3627821.0}, {"date": "2018-03-29", "close": 65.04, "volume": 3967808.0}, {"date": "2018-04-02", "close": 63.43, "volume": 2859210.0}, {"date": "2018-04-03", "close": 64.02, "volume": 2461046.0}, {"date": "2018-04-04", "close": 64.41, "volume": 2759563.0}, {"date": "2018-04-05", "close": 65.52, "volume": 3857323.0}, {"date": "2018-04-06", "close": 63.89, "volume": 2971864.0}, {"date": "2018-04-09", "close": 64.79, "volume": 2733435.0}, {"date": "2018-04-10", "close": 66.2, "volume": 3359561.0}, {"date": "2018-04-11", "close": 64.94, "volume": 3825978.0}, {"date": "2018-04-12", "close": 65.77, "volume": 2229841.0}, {"date": "2018-04-13", "close": 65.72, "volume": 1830224.0}, {"date": "2018-04-16", "close": 66.29, "volume": 1894865.0}, {"date": "2018-04-17", "close": 66.86, "volume": 2944088.0}, {"date": "2018-04-18", "close": 67.22, "volume": 3947426.0}, {"date": "2018-04-19", "close": 66.98, "volume": 2349339.0}, {"date": "2018-04-20", "close": 67.05, "volume": 2890692.0}, {"date": "2018-04-23", "close": 67.18, "volume": 2788680.0}, {"date": "2018-04-24", "close": 66.15, "volume": 3787836.0}, {"date": "2018-04-25", "close": 66.52, "volume": 2914860.0}, {"date": "2018-04-26", "close": 69.99, "volume": 5453972.0}, {"date": "2018-04-27", "close": 70.21, "volume": 3351261.0}, {"date": "2018-04-30", "close": 69.5, "volume": 4024102.0}, {"date": "2018-05-01", "close": 70.15, "volume": 3193323.0}, {"date": "2018-05-02", "close": 70.43, "volume": 3371238.0}, {"date": "2018-05-03", "close": 69.76, "volume": 2710432.0}, {"date": "2018-05-04", "close": 70.38, "volume": 1656716.0}, {"date": "2018-05-07", "close": 70.33, "volume": 1580525.0}, {"date": "2018-05-08", "close": 69.45, "volume": 3442786.0}, {"date": "2018-05-09", "close": 69.32, "volume": 2283579.0}, {"date": "2018-05-10", "close": 70.6, "volume": 2291615.0}, {"date": "2018-05-11", "close": 70.52, "volume": 2215024.0}, {"date": "2018-05-14", "close": 71.2, "volume": 2981901.0}, {"date": "2018-05-15", "close": 70.45, "volume": 2304275.0}, {"date": "2018-05-16", "close": 70.74, "volume": 2125617.0}, {"date": "2018-05-17", "close": 70.65, "volume": 2709463.0}, {"date": "2018-05-18", "close": 70.6, "volume": 3478358.0}, {"date": "2018-05-21", "close": 72.1, "volume": 3224427.0}, {"date": "2018-05-22", "close": 71.72, "volume": 2515724.0}, {"date": "2018-05-23", "close": 72.35, "volume": 2813882.0}, {"date": "2018-05-24", "close": 72.41, "volume": 5207437.0}, {"date": "2018-05-25", "close": 72.53, "volume": 2537093.0}, {"date": "2018-05-29", "close": 71.73, "volume": 2074342.0}, {"date": "2018-05-30", "close": 71.87, "volume": 3007026.0}, {"date": "2018-05-31", "close": 70.84, "volume": 4969799.0}, {"date": "2018-06-01", "close": 72.7, "volume": 3532120.0}, {"date": "2018-06-04", "close": 74.2, "volume": 4426798.0}, {"date": "2018-06-05", "close": 74.26, "volume": 4334561.0}, {"date": "2018-06-06", "close": 75.28, "volume": 3993153.0}, {"date": "2018-06-07", "close": 74.35, "volume": 2965519.0}, {"date": "2018-06-08", "close": 74.78, "volume": 3039567.0}, {"date": "2018-06-11", "close": 75.19, "volume": 2979710.0}, {"date": "2018-06-12", "close": 75.35, "volume": 3583036.0}, {"date": "2018-06-13", "close": 74.58, "volume": 2679263.0}, {"date": "2018-06-14", "close": 75.41, "volume": 2573527.0}, {"date": "2018-06-15", "close": 75.22, "volume": 3172979.0}, {"date": "2018-06-18", "close": 74.3, "volume": 2410101.0}, {"date": "2018-06-19", "close": 74.17, "volume": 2726855.0}, {"date": "2018-06-20", "close": 73.33, "volume": 2362981.0}, {"date": "2018-06-21", "close": 73.74, "volume": 2830351.0}, {"date": "2018-06-22", "close": 74.32, "volume": 3373185.0}, {"date": "2018-06-25", "close": 73.59, "volume": 3632142.0}, {"date": "2018-06-26", "close": 73.14, "volume": 2148305.0}, {"date": "2018-06-27", "close": 72.55, "volume": 2539734.0}, {"date": "2018-06-28", "close": 73.8, "volume": 2834968.0}, {"date": "2018-06-29", "close": 73.84, "volume": 2603152.0}, {"date": "2018-07-02", "close": 73.75, "volume": 1391872.0}, {"date": "2018-07-03", "close": 73.07, "volume": 1531868.0}, {"date": "2018-07-05", "close": 73.8, "volume": 1595656.0}, {"date": "2018-07-06", "close": 74.37, "volume": 1441145.0}, {"date": "2018-07-09", "close": 74.67, "volume": 1563889.0}, {"date": "2018-07-10", "close": 74.63, "volume": 2229172.0}, {"date": "2018-07-11", "close": 74.32, "volume": 1295288.0}, {"date": "2018-07-12", "close": 74.78, "volume": 1769714.0}, {"date": "2018-07-13", "close": 74.78, "volume": 2089673.0}, {"date": "2018-07-16", "close": 74.01, "volume": 2132833.0}, {"date": "2018-07-17", "close": 74.75, "volume": 2700415.0}, {"date": "2018-07-18", "close": 74.7, "volume": 1746754.0}, {"date": "2018-07-19", "close": 74.74, "volume": 1951132.0}, {"date": "2018-07-20", "close": 75.0, "volume": 4220471.0}, {"date": "2018-07-23", "close": 74.94, "volume": 2404807.0}, {"date": "2018-07-24", "close": 75.54, "volume": 3279685.0}, {"date": "2018-07-25", "close": 76.51, "volume": 2555342.0}, {"date": "2018-07-26", "close": 73.71, "volume": 6801923.0}, {"date": "2018-07-27", "close": 71.71, "volume": 6447008.0}, {"date": "2018-07-30", "close": 71.36, "volume": 4136928.0}, {"date": "2018-07-31", "close": 72.45, "volume": 3976649.0}, {"date": "2018-08-01", "close": 72.75, "volume": 4001246.0}, {"date": "2018-08-02", "close": 72.24, "volume": 2263062.0}, {"date": "2018-08-03", "close": 72.35, "volume": 1749115.0}, {"date": "2018-08-06", "close": 72.52, "volume": 1814178.0}, {"date": "2018-08-07", "close": 72.54, "volume": 2810463.0}, {"date": "2018-08-08", "close": 72.67, "volume": 3330761.0}, {"date": "2018-08-09", "close": 72.07, "volume": 3638637.0}, {"date": "2018-08-10", "close": 71.5, "volume": 2341182.0}, {"date": "2018-08-13", "close": 70.71, "volume": 1936301.0}, {"date": "2018-08-14", "close": 70.71, "volume": 2133596.0}, {"date": "2018-08-15", "close": 71.25, "volume": 2811408.0}, {"date": "2018-08-16", "close": 71.58, "volume": 2162281.0}, {"date": "2018-08-17", "close": 72.04, "volume": 1898127.0}, {"date": "2018-08-20", "close": 72.2, "volume": 1697345.0}, {"date": "2018-08-21", "close": 71.64, "volume": 5024681.0}, {"date": "2018-08-22", "close": 72.14, "volume": 1783560.0}, {"date": "2018-08-23", "close": 71.98, "volume": 2553841.0}, {"date": "2018-08-24", "close": 72.35, "volume": 2232064.0}, {"date": "2018-08-27", "close": 72.98, "volume": 2133704.0}, {"date": "2018-08-28", "close": 73.06, "volume": 2728029.0}, {"date": "2018-08-29", "close": 73.96, "volume": 2336258.0}, {"date": "2018-08-30", "close": 73.9, "volume": 2982617.0}, {"date": "2018-08-31", "close": 74.37, "volume": 2980301.0}, {"date": "2018-09-04", "close": 74.79, "volume": 5077268.0}, {"date": "2018-09-05", "close": 74.07, "volume": 4173819.0}, {"date": "2018-09-06", "close": 74.52, "volume": 2367114.0}, {"date": "2018-09-07", "close": 74.59, "volume": 2950650.0}, {"date": "2018-09-10", "close": 74.89, "volume": 2403970.0}, {"date": "2018-09-11", "close": 75.87, "volume": 2712962.0}, {"date": "2018-09-12", "close": 76.08, "volume": 2351937.0}, {"date": "2018-09-13", "close": 77.13, "volume": 2895233.0}, {"date": "2018-09-14", "close": 77.69, "volume": 2289737.0}, {"date": "2018-09-17", "close": 77.04, "volume": 2657169.0}, {"date": "2018-09-18", "close": 77.24, "volume": 2228233.0}, {"date": "2018-09-19", "close": 77.64, "volume": 3081443.0}, {"date": "2018-09-20", "close": 77.69, "volume": 2293522.0}, {"date": "2018-09-21", "close": 77.37, "volume": 4064285.0}, {"date": "2018-09-24", "close": 77.75, "volume": 1575273.0}, {"date": "2018-09-25", "close": 77.46, "volume": 1917122.0}, {"date": "2018-09-26", "close": 76.9, "volume": 2964005.0}, {"date": "2018-09-27", "close": 76.6, "volume": 2181972.0}, {"date": "2018-09-28", "close": 77.09, "volume": 3299318.0}, {"date": "2018-10-01", "close": 77.8, "volume": 2791538.0}, {"date": "2018-10-02", "close": 77.3, "volume": 1788864.0}, {"date": "2018-10-03", "close": 75.91, "volume": 3536795.0}, {"date": "2018-10-04", "close": 74.25, "volume": 3137195.0}, {"date": "2018-10-05", "close": 74.18, "volume": 2367756.0}, {"date": "2018-10-08", "close": 73.33, "volume": 2903846.0}, {"date": "2018-10-09", "close": 72.98, "volume": 3180102.0}, {"date": "2018-10-10", "close": 71.19, "volume": 3101568.0}, {"date": "2018-10-11", "close": 70.17, "volume": 4110378.0}, {"date": "2018-10-12", "close": 71.25, "volume": 2338255.0}, {"date": "2018-10-15", "close": 70.87, "volume": 2126971.0}, {"date": "2018-10-16", "close": 71.76, "volume": 3099003.0}, {"date": "2018-10-17", "close": 72.44, "volume": 3257164.0}, {"date": "2018-10-18", "close": 70.47, "volume": 4249987.0}, {"date": "2018-10-19", "close": 69.46, "volume": 3166530.0}, {"date": "2018-10-22", "close": 69.02, "volume": 4823544.0}, {"date": "2018-10-23", "close": 68.73, "volume": 3866645.0}, {"date": "2018-10-24", "close": 67.49, "volume": 2537821.0}, {"date": "2018-10-25", "close": 67.84, "volume": 2772751.0}, {"date": "2018-10-26", "close": 67.1, "volume": 2447273.0}, {"date": "2018-10-29", "close": 67.04, "volume": 3783260.0}, {"date": "2018-10-30", "close": 68.66, "volume": 5427746.0}, {"date": "2018-10-31", "close": 62.51, "volume": 14731590.0}, {"date": "2018-11-01", "close": 63.07, "volume": 8746046.0}, {"date": "2018-11-02", "close": 62.18, "volume": 4036961.0}, {"date": "2018-11-05", "close": 62.5, "volume": 4806876.0}, {"date": "2018-11-06", "close": 63.43, "volume": 3764568.0}, {"date": "2018-11-07", "close": 63.5, "volume": 5380250.0}, {"date": "2018-11-08", "close": 63.87, "volume": 3232311.0}, {"date": "2018-11-09", "close": 63.48, "volume": 2345543.0}, {"date": "2018-11-12", "close": 61.56, "volume": 4020292.0}, {"date": "2018-11-13", "close": 63.03, "volume": 5074532.0}, {"date": "2018-11-14", "close": 63.83, "volume": 5966272.0}, {"date": "2018-11-15", "close": 65.83, "volume": 8749997.0}, {"date": "2018-11-16", "close": 66.51, "volume": 7507997.0}, {"date": "2018-11-19", "close": 65.02, "volume": 4024084.0}, {"date": "2018-11-20", "close": 64.18, "volume": 4253657.0}, {"date": "2018-11-21", "close": 65.53, "volume": 5318992.0}, {"date": "2018-11-23", "close": 65.47, "volume": 1503876.0}, {"date": "2018-11-26", "close": 65.98, "volume": 2990167.0}, {"date": "2018-11-27", "close": 65.96, "volume": 4012392.0}, {"date": "2018-11-28", "close": 68.32, "volume": 3562295.0}, {"date": "2018-11-29", "close": 68.02, "volume": 3098666.0}, {"date": "2018-11-30", "close": 68.55, "volume": 4091026.0}, {"date": "2018-12-03", "close": 69.2, "volume": 5698610.0}, {"date": "2018-12-04", "close": 67.26, "volume": 6601405.0}, {"date": "2018-12-06", "close": 66.79, "volume": 4218347.0}, {"date": "2018-12-07", "close": 65.02, "volume": 4614387.0}, {"date": "2018-12-10", "close": 65.48, "volume": 4465142.0}, {"date": "2018-12-11", "close": 66.19, "volume": 3499094.0}, {"date": "2018-12-12", "close": 67.0, "volume": 3159567.0}, {"date": "2018-12-13", "close": 66.95, "volume": 2698317.0}, {"date": "2018-12-14", "close": 65.7, "volume": 2731140.0}, {"date": "2018-12-17", "close": 64.19, "volume": 5682803.0}, {"date": "2018-12-18", "close": 65.11, "volume": 4899433.0}, {"date": "2018-12-19", "close": 64.05, "volume": 4905675.0}, {"date": "2018-12-20", "close": 62.68, "volume": 4751872.0}, {"date": "2018-12-21", "close": 62.9, "volume": 7910773.0}, {"date": "2018-12-24", "close": 61.45, "volume": 3202744.0}, {"date": "2018-12-26", "close": 64.13, "volume": 4319077.0}, {"date": "2018-12-27", "close": 65.56, "volume": 4110701.0}, {"date": "2018-12-28", "close": 65.21, "volume": 2649404.0}, {"date": "2018-12-31", "close": 65.82, "volume": 2230947.0}, {"date": "2019-01-02", "close": 65.3, "volume": 4804527.0}, {"date": "2019-01-03", "close": 64.48, "volume": 4654778.0}, {"date": "2019-01-04", "close": 66.5, "volume": 4753847.0}, {"date": "2019-01-07", "close": 66.17, "volume": 4860038.0}, {"date": "2019-01-08", "close": 65.99, "volume": 4757691.0}, {"date": "2019-01-09", "close": 67.12, "volume": 3848139.0}, {"date": "2019-01-10", "close": 67.31, "volume": 2660145.0}, {"date": "2019-01-11", "close": 66.81, "volume": 2490089.0}, {"date": "2019-01-14", "close": 66.12, "volume": 4031773.0}, {"date": "2019-01-15", "close": 67.54, "volume": 3885545.0}, {"date": "2019-01-16", "close": 68.26, "volume": 4246809.0}, {"date": "2019-01-17", "close": 69.12, "volume": 6282432.0}, {"date": "2019-01-18", "close": 70.63, "volume": 3388534.0}, {"date": "2019-01-22", "close": 69.66, "volume": 4052531.0}, {"date": "2019-01-23", "close": 69.64, "volume": 3209782.0}, {"date": "2019-01-24", "close": 69.95, "volume": 2515637.0}, {"date": "2019-01-25", "close": 70.33, "volume": 1962264.0}, {"date": "2019-01-28", "close": 70.17, "volume": 2213520.0}, {"date": "2019-01-29", "close": 70.25, "volume": 2427317.0}, {"date": "2019-01-30", "close": 71.72, "volume": 4220410.0}, {"date": "2019-01-31", "close": 72.49, "volume": 5555783.0}, {"date": "2019-02-01", "close": 72.13, "volume": 3826391.0}, {"date": "2019-02-04", "close": 72.57, "volume": 2595816.0}, {"date": "2019-02-05", "close": 72.05, "volume": 2676793.0}, {"date": "2019-02-06", "close": 71.77, "volume": 2052045.0}, {"date": "2019-02-07", "close": 71.11, "volume": 2204717.0}, {"date": "2019-02-08", "close": 71.5, "volume": 2571125.0}, {"date": "2019-02-11", "close": 71.73, "volume": 1760826.0}, {"date": "2019-02-12", "close": 72.48, "volume": 3458708.0}, {"date": "2019-02-13", "close": 72.67, "volume": 2421085.0}, {"date": "2019-02-14", "close": 72.44, "volume": 2200661.0}, {"date": "2019-02-15", "close": 73.43, "volume": 2372310.0}, {"date": "2019-02-19", "close": 73.47, "volume": 1999491.0}, {"date": "2019-02-20", "close": 74.13, "volume": 2816698.0}, {"date": "2019-02-21", "close": 74.03, "volume": 2388253.0}, {"date": "2019-02-22", "close": 74.68, "volume": 2136534.0}, {"date": "2019-02-25", "close": 74.79, "volume": 3457169.0}, {"date": "2019-02-26", "close": 74.91, "volume": 3350471.0}, {"date": "2019-02-27", "close": 75.07, "volume": 2997892.0}, {"date": "2019-02-28", "close": 74.73, "volume": 3347173.0}, {"date": "2019-03-01", "close": 75.84, "volume": 2420547.0}, {"date": "2019-03-04", "close": 75.47, "volume": 3721203.0}, {"date": "2019-03-05", "close": 75.71, "volume": 2162552.0}, {"date": "2019-03-06", "close": 74.73, "volume": 2382189.0}, {"date": "2019-03-07", "close": 74.72, "volume": 2916920.0}, {"date": "2019-03-08", "close": 74.13, "volume": 2818406.0}, {"date": "2019-03-11", "close": 75.12, "volume": 2015798.0}, {"date": "2019-03-12", "close": 75.68, "volume": 3579383.0}, {"date": "2019-03-13", "close": 76.38, "volume": 2434582.0}, {"date": "2019-03-14", "close": 76.51, "volume": 1993191.0}, {"date": "2019-03-15", "close": 76.94, "volume": 5042400.0}, {"date": "2019-03-18", "close": 76.95, "volume": 1862176.0}, {"date": "2019-03-19", "close": 77.59, "volume": 2036469.0}, {"date": "2019-03-20", "close": 77.18, "volume": 2728792.0}, {"date": "2019-03-21", "close": 78.45, "volume": 2115010.0}, {"date": "2019-03-22", "close": 77.24, "volume": 3077595.0}, {"date": "2019-03-25", "close": 77.63, "volume": 2050879.0}, {"date": "2019-03-26", "close": 78.8, "volume": 3571475.0}, {"date": "2019-03-27", "close": 79.09, "volume": 3996204.0}, {"date": "2019-03-28", "close": 79.69, "volume": 3170108.0}, {"date": "2019-03-29", "close": 81.31, "volume": 4078710.0}, {"date": "2019-04-01", "close": 81.77, "volume": 3538005.0}, {"date": "2019-04-02", "close": 81.54, "volume": 2356327.0}, {"date": "2019-04-03", "close": 80.87, "volume": 4269653.0}, {"date": "2019-04-04", "close": 80.55, "volume": 2246717.0}, {"date": "2019-04-05", "close": 80.67, "volume": 2056624.0}, {"date": "2019-04-08", "close": 79.66, "volume": 3637844.0}, {"date": "2019-04-09", "close": 80.07, "volume": 1939451.0}, {"date": "2019-04-10", "close": 80.16, "volume": 1788775.0}, {"date": "2019-04-11", "close": 79.83, "volume": 1909606.0}, {"date": "2019-04-12", "close": 79.32, "volume": 2220339.0}, {"date": "2019-04-15", "close": 79.61, "volume": 1839928.0}, {"date": "2019-04-16", "close": 77.62, "volume": 2384355.0}, {"date": "2019-04-17", "close": 74.39, "volume": 5554038.0}, {"date": "2019-04-18", "close": 74.33, "volume": 4054375.0}, {"date": "2019-04-22", "close": 75.25, "volume": 3086387.0}, {"date": "2019-04-23", "close": 76.34, "volume": 3323574.0}, {"date": "2019-04-24", "close": 76.28, "volume": 4393665.0}, {"date": "2019-04-25", "close": 76.25, "volume": 6132879.0}, {"date": "2019-04-26", "close": 76.18, "volume": 2408048.0}, {"date": "2019-04-29", "close": 75.51, "volume": 2381873.0}, {"date": "2019-04-30", "close": 76.3, "volume": 2877885.0}, {"date": "2019-05-01", "close": 75.45, "volume": 1782781.0}, {"date": "2019-05-02", "close": 76.29, "volume": 2453323.0}, {"date": "2019-05-03", "close": 77.3, "volume": 2539237.0}, {"date": "2019-05-06", "close": 77.32, "volume": 2489475.0}, {"date": "2019-05-07", "close": 76.69, "volume": 2403535.0}, {"date": "2019-05-08", "close": 76.69, "volume": 1637851.0}, {"date": "2019-05-09", "close": 76.0, "volume": 2376428.0}, {"date": "2019-05-10", "close": 75.94, "volume": 3406681.0}, {"date": "2019-05-13", "close": 75.44, "volume": 1931034.0}, {"date": "2019-05-14", "close": 75.88, "volume": 2315061.0}, {"date": "2019-05-15", "close": 75.94, "volume": 2511750.0}, {"date": "2019-05-16", "close": 76.9, "volume": 2544582.0}, {"date": "2019-05-17", "close": 75.98, "volume": 2349145.0}, {"date": "2019-05-20", "close": 75.32, "volume": 2281367.0}, {"date": "2019-05-21", "close": 75.3, "volume": 2649295.0}, {"date": "2019-05-22", "close": 75.57, "volume": 2429142.0}, {"date": "2019-05-23", "close": 75.03, "volume": 1480761.0}, {"date": "2019-05-24", "close": 75.1, "volume": 1641905.0}, {"date": "2019-05-28", "close": 74.18, "volume": 2609403.0}, {"date": "2019-05-29", "close": 73.84, "volume": 1437190.0}, {"date": "2019-05-30", "close": 74.37, "volume": 2104064.0}, {"date": "2019-05-31", "close": 73.44, "volume": 2825485.0}, {"date": "2019-06-03", "close": 73.96, "volume": 3111918.0}, {"date": "2019-06-04", "close": 76.21, "volume": 3890464.0}, {"date": "2019-06-05", "close": 76.99, "volume": 3195795.0}, {"date": "2019-06-06", "close": 76.85, "volume": 2378887.0}, {"date": "2019-06-07", "close": 77.58, "volume": 2441454.0}, {"date": "2019-06-10", "close": 78.17, "volume": 1386032.0}, {"date": "2019-06-11", "close": 77.65, "volume": 1594183.0}, {"date": "2019-06-12", "close": 77.97, "volume": 1721949.0}, {"date": "2019-06-13", "close": 78.21, "volume": 1832989.0}, {"date": "2019-06-14", "close": 77.93, "volume": 1580651.0}, {"date": "2019-06-17", "close": 78.85, "volume": 2010899.0}, {"date": "2019-06-18", "close": 80.56, "volume": 3411760.0}, {"date": "2019-06-19", "close": 81.31, "volume": 2108058.0}, {"date": "2019-06-20", "close": 82.04, "volume": 2845479.0}, {"date": "2019-06-21", "close": 82.41, "volume": 3514348.0}, {"date": "2019-06-24", "close": 82.27, "volume": 1617795.0}, {"date": "2019-06-25", "close": 81.73, "volume": 1900794.0}, {"date": "2019-06-26", "close": 80.62, "volume": 2373071.0}, {"date": "2019-06-27", "close": 81.67, "volume": 1629277.0}, {"date": "2019-06-28", "close": 81.9, "volume": 5095105.0}, {"date": "2019-07-01", "close": 81.43, "volume": 2266758.0}, {"date": "2019-07-02", "close": 81.71, "volume": 1826700.0}, {"date": "2019-07-03", "close": 82.07, "volume": 1072910.0}, {"date": "2019-07-05", "close": 82.01, "volume": 1296785.0}, {"date": "2019-07-08", "close": 81.58, "volume": 1806952.0}, {"date": "2019-07-09", "close": 81.4, "volume": 1835167.0}, {"date": "2019-07-10", "close": 82.12, "volume": 2758631.0}, {"date": "2019-07-11", "close": 82.53, "volume": 1988277.0}, {"date": "2019-07-12", "close": 81.65, "volume": 1147800.0}, {"date": "2019-07-15", "close": 82.01, "volume": 1732777.0}, {"date": "2019-07-16", "close": 82.07, "volume": 2092613.0}, {"date": "2019-07-17", "close": 82.65, "volume": 2427681.0}, {"date": "2019-07-18", "close": 83.08, "volume": 3649870.0}, {"date": "2019-07-19", "close": 83.1, "volume": 2838675.0}, {"date": "2019-07-22", "close": 82.69, "volume": 1633642.0}, {"date": "2019-07-23", "close": 83.3, "volume": 1741408.0}, {"date": "2019-07-24", "close": 83.93, "volume": 2843647.0}, {"date": "2019-07-25", "close": 85.16, "volume": 4909926.0}, {"date": "2019-07-26", "close": 85.15, "volume": 2545105.0}, {"date": "2019-07-29", "close": 85.97, "volume": 1987852.0}, {"date": "2019-07-30", "close": 86.16, "volume": 2031837.0}, {"date": "2019-07-31", "close": 83.97, "volume": 2768772.0}, {"date": "2019-08-01", "close": 85.08, "volume": 2164572.0}, {"date": "2019-08-02", "close": 84.7, "volume": 1573832.0}, {"date": "2019-08-05", "close": 81.91, "volume": 2305018.0}, {"date": "2019-08-06", "close": 83.41, "volume": 1781702.0}, {"date": "2019-08-07", "close": 83.82, "volume": 1689087.0}, {"date": "2019-08-08", "close": 85.74, "volume": 2310936.0}, {"date": "2019-08-09", "close": 85.97, "volume": 2132784.0}, {"date": "2019-08-12", "close": 85.6, "volume": 2115361.0}, {"date": "2019-08-13", "close": 88.18, "volume": 3379070.0}, {"date": "2019-08-14", "close": 85.84, "volume": 2448709.0}, {"date": "2019-08-15", "close": 85.78, "volume": 2720742.0}, {"date": "2019-08-16", "close": 86.97, "volume": 1583123.0}, {"date": "2019-08-19", "close": 87.87, "volume": 1339194.0}, {"date": "2019-08-20", "close": 86.97, "volume": 1665553.0}, {"date": "2019-08-21", "close": 87.31, "volume": 1405208.0}, {"date": "2019-08-22", "close": 87.21, "volume": 1485364.0}, {"date": "2019-08-23", "close": 85.03, "volume": 1835266.0}, {"date": "2019-08-26", "close": 85.77, "volume": 1918774.0}, {"date": "2019-08-27", "close": 86.39, "volume": 1892641.0}, {"date": "2019-08-28", "close": 86.93, "volume": 1285536.0}, {"date": "2019-08-29", "close": 87.5, "volume": 1163426.0}, {"date": "2019-08-30", "close": 87.95, "volume": 3796321.0}, {"date": "2019-09-03", "close": 87.78, "volume": 3394370.0}, {"date": "2019-09-04", "close": 87.5, "volume": 1658321.0}, {"date": "2019-09-05", "close": 87.91, "volume": 1930806.0}, {"date": "2019-09-06", "close": 89.78, "volume": 2994604.0}, {"date": "2019-09-09", "close": 87.2, "volume": 2838037.0}, {"date": "2019-09-10", "close": 85.91, "volume": 3847529.0}, {"date": "2019-09-11", "close": 86.71, "volume": 2585347.0}, {"date": "2019-09-12", "close": 87.82, "volume": 1948547.0}, {"date": "2019-09-13", "close": 86.93, "volume": 1869171.0}, {"date": "2019-09-16", "close": 86.92, "volume": 1765524.0}, {"date": "2019-09-17", "close": 87.57, "volume": 1962226.0}, {"date": "2019-09-18", "close": 87.44, "volume": 1807350.0}, {"date": "2019-09-19", "close": 87.46, "volume": 1790195.0}, {"date": "2019-09-20", "close": 87.4, "volume": 10459620.0}, {"date": "2019-09-23", "close": 86.84, "volume": 3625528.0}, {"date": "2019-09-24", "close": 86.45, "volume": 2695149.0}, {"date": "2019-09-25", "close": 86.8, "volume": 1922215.0}, {"date": "2019-09-26", "close": 87.73, "volume": 2658005.0}, {"date": "2019-09-27", "close": 85.93, "volume": 2175627.0}, {"date": "2019-09-30", "close": 87.47, "volume": 2909056.0}, {"date": "2019-10-01", "close": 85.91, "volume": 1991459.0}, {"date": "2019-10-02", "close": 84.23, "volume": 2144277.0}, {"date": "2019-10-03", "close": 85.24, "volume": 3197869.0}, {"date": "2019-10-04", "close": 86.64, "volume": 1319548.0}, {"date": "2019-10-07", "close": 85.79, "volume": 1205179.0}, {"date": "2019-10-08", "close": 85.01, "volume": 2518959.0}, {"date": "2019-10-09", "close": 86.9, "volume": 2220328.0}, {"date": "2019-10-10", "close": 87.61, "volume": 2737081.0}, {"date": "2019-10-11", "close": 88.03, "volume": 2284582.0}, {"date": "2019-10-14", "close": 87.2, "volume": 1670175.0}, {"date": "2019-10-15", "close": 87.74, "volume": 1366723.0}, {"date": "2019-10-16", "close": 87.02, "volume": 2301669.0}, {"date": "2019-10-17", "close": 87.85, "volume": 1529208.0}, {"date": "2019-10-18", "close": 87.99, "volume": 1832934.0}, {"date": "2019-10-21", "close": 88.45, "volume": 1789315.0}, {"date": "2019-10-22", "close": 87.04, "volume": 1480595.0}, {"date": "2019-10-23", "close": 87.95, "volume": 2784840.0}, {"date": "2019-10-24", "close": 79.08, "volume": 12807970.0}, {"date": "2019-10-25", "close": 77.28, "volume": 9897442.0}, {"date": "2019-10-28", "close": 77.85, "volume": 3660208.0}, {"date": "2019-10-29", "close": 77.86, "volume": 2995431.0}, {"date": "2019-10-30", "close": 76.88, "volume": 5089974.0}, {"date": "2019-10-31", "close": 76.7, "volume": 4544265.0}, {"date": "2019-11-01", "close": 77.91, "volume": 5054298.0}, {"date": "2019-11-04", "close": 77.83, "volume": 3042886.0}, {"date": "2019-11-05", "close": 77.48, "volume": 2640556.0}, {"date": "2019-11-06", "close": 78.37, "volume": 3223264.0}, {"date": "2019-11-07", "close": 78.0, "volume": 3544182.0}, {"date": "2019-11-08", "close": 78.51, "volume": 3064977.0}, {"date": "2019-11-11", "close": 78.86, "volume": 3070074.0}, {"date": "2019-11-12", "close": 80.1, "volume": 4688116.0}, {"date": "2019-11-13", "close": 80.88, "volume": 3823960.0}, {"date": "2019-11-14", "close": 80.74, "volume": 1999900.0}, {"date": "2019-11-15", "close": 81.44, "volume": 2047860.0}, {"date": "2019-11-18", "close": 81.12, "volume": 2572293.0}, {"date": "2019-11-19", "close": 81.67, "volume": 2326726.0}, {"date": "2019-11-20", "close": 82.0, "volume": 3291399.0}, {"date": "2019-11-21", "close": 82.25, "volume": 2243919.0}, {"date": "2019-11-22", "close": 82.02, "volume": 3077648.0}, {"date": "2019-11-25", "close": 82.04, "volume": 2271056.0}, {"date": "2019-11-26", "close": 82.01, "volume": 3815374.0}, {"date": "2019-11-27", "close": 82.46, "volume": 1374752.0}, {"date": "2019-11-29", "close": 81.97, "volume": 854269.0}, {"date": "2019-12-02", "close": 81.86, "volume": 1929639.0}, {"date": "2019-12-03", "close": 81.01, "volume": 1661707.0}, {"date": "2019-12-04", "close": 82.43, "volume": 1928114.0}, {"date": "2019-12-05", "close": 82.48, "volume": 1454684.0}, {"date": "2019-12-06", "close": 83.17, "volume": 2014536.0}, {"date": "2019-12-09", "close": 81.55, "volume": 2996809.0}, {"date": "2019-12-10", "close": 82.29, "volume": 3200494.0}, {"date": "2019-12-11", "close": 83.01, "volume": 2939158.0}, {"date": "2019-12-12", "close": 83.51, "volume": 2319613.0}, {"date": "2019-12-13", "close": 83.96, "volume": 1836636.0}, {"date": "2019-12-16", "close": 83.86, "volume": 2870197.0}, {"date": "2019-12-17", "close": 83.25, "volume": 3486017.0}, {"date": "2019-12-18", "close": 83.66, "volume": 3911317.0}, {"date": "2019-12-19", "close": 82.22, "volume": 2814877.0}, {"date": "2019-12-20", "close": 82.49, "volume": 3904880.0}, {"date": "2019-12-23", "close": 84.52, "volume": 2201576.0}, {"date": "2019-12-24", "close": 84.69, "volume": 628567.0}, {"date": "2019-12-26", "close": 84.33, "volume": 838579.0}, {"date": "2019-12-27", "close": 84.05, "volume": 798061.0}, {"date": "2019-12-30", "close": 83.43, "volume": 866292.0}, {"date": "2019-12-31", "close": 83.62, "volume": 1292679.0}, {"date": "2020-01-02", "close": 85.87, "volume": 2957832.0}, {"date": "2020-01-03", "close": 85.5, "volume": 1871712.0}, {"date": "2020-01-06", "close": 85.29, "volume": 3501721.0}, {"date": "2020-01-07", "close": 85.49, "volume": 4803158.0}, {"date": "2020-01-08", "close": 86.73, "volume": 3576601.0}, {"date": "2020-01-09", "close": 86.54, "volume": 2098938.0}, {"date": "2020-01-10", "close": 85.9, "volume": 3118879.0}, {"date": "2020-01-13", "close": 89.37, "volume": 5007745.0}, {"date": "2020-01-14", "close": 89.21, "volume": 3836286.0}, {"date": "2020-01-15", "close": 89.56, "volume": 2561016.0}, {"date": "2020-01-16", "close": 89.99, "volume": 2243904.0}, {"date": "2020-01-17", "close": 89.73, "volume": 4474921.0}, {"date": "2020-01-21", "close": 91.07, "volume": 4284864.0}, {"date": "2020-01-22", "close": 91.16, "volume": 2815351.0}, {"date": "2020-01-23", "close": 91.1, "volume": 2129415.0}, {"date": "2020-01-24", "close": 90.78, "volume": 1610778.0}, {"date": "2020-01-27", "close": 90.53, "volume": 2222430.0}, {"date": "2020-01-28", "close": 90.55, "volume": 1952233.0}, {"date": "2020-01-29", "close": 90.5, "volume": 1548201.0}, {"date": "2020-01-30", "close": 90.64, "volume": 1608469.0}, {"date": "2020-01-31", "close": 89.22, "volume": 1796691.0}, {"date": "2020-02-03", "close": 89.69, "volume": 1498465.0}, {"date": "2020-02-04", "close": 90.87, "volume": 2213329.0}, {"date": "2020-02-05", "close": 91.31, "volume": 3184991.0}, {"date": "2020-02-06", "close": 93.3, "volume": 3888352.0}, {"date": "2020-02-07", "close": 91.25, "volume": 2306038.0}, {"date": "2020-02-10", "close": 91.28, "volume": 2597683.0}, {"date": "2020-02-11", "close": 91.85, "volume": 1706516.0}, {"date": "2020-02-12", "close": 91.43, "volume": 1590927.0}, {"date": "2020-02-13", "close": 92.57, "volume": 2146496.0}, {"date": "2020-02-14", "close": 93.14, "volume": 1740189.0}, {"date": "2020-02-18", "close": 92.22, "volume": 1820615.0}, {"date": "2020-02-19", "close": 93.16, "volume": 1616311.0}, {"date": "2020-02-20", "close": 93.06, "volume": 1778209.0}, {"date": "2020-02-21", "close": 92.67, "volume": 1529456.0}, {"date": "2020-02-24", "close": 89.53, "volume": 2380637.0}, {"date": "2020-02-25", "close": 86.99, "volume": 2620356.0}, {"date": "2020-02-26", "close": 87.03, "volume": 3126905.0}, {"date": "2020-02-27", "close": 84.27, "volume": 3004349.0}, {"date": "2020-02-28", "close": 83.47, "volume": 4659608.0}, {"date": "2020-03-02", "close": 87.18, "volume": 3370530.0}, {"date": "2020-03-03", "close": 85.91, "volume": 3240754.0}, {"date": "2020-03-04", "close": 91.06, "volume": 4342596.0}, {"date": "2020-03-05", "close": 87.65, "volume": 3821839.0}, {"date": "2020-03-06", "close": 85.38, "volume": 3442818.0}, {"date": "2020-03-09", "close": 78.4, "volume": 4109051.0}, {"date": "2020-03-10", "close": 82.98, "volume": 3490474.0}, {"date": "2020-03-11", "close": 77.97, "volume": 3685420.0}, {"date": "2020-03-12", "close": 75.47, "volume": 6982509.0}, {"date": "2020-03-13", "close": 80.99, "volume": 5774162.0}, {"date": "2020-03-16", "close": 71.57, "volume": 4351916.0}, {"date": "2020-03-17", "close": 80.51, "volume": 5921725.0}, {"date": "2020-03-18", "close": 84.59, "volume": 7524253.0}, {"date": "2020-03-19", "close": 78.17, "volume": 6492212.0}, {"date": "2020-03-20", "close": 75.75, "volume": 6097484.0}, {"date": "2020-03-23", "close": 71.81, "volume": 4664013.0}, {"date": "2020-03-24", "close": 73.91, "volume": 4685491.0}, {"date": "2020-03-25", "close": 73.57, "volume": 5993799.0}, {"date": "2020-03-26", "close": 80.17, "volume": 4465717.0}, {"date": "2020-03-27", "close": 79.79, "volume": 4446268.0}, {"date": "2020-03-30", "close": 82.19, "volume": 2371219.0}, {"date": "2020-03-31", "close": 81.19, "volume": 2767713.0}, {"date": "2020-04-01", "close": 78.66, "volume": 3017812.0}, {"date": "2020-04-02", "close": 82.22, "volume": 3161139.0}, {"date": "2020-04-03", "close": 81.42, "volume": 3271170.0}, {"date": "2020-04-06", "close": 84.93, "volume": 2874052.0}, {"date": "2020-04-07", "close": 82.51, "volume": 2792987.0}, {"date": "2020-04-08", "close": 84.48, "volume": 2951502.0}, {"date": "2020-04-09", "close": 86.89, "volume": 3891177.0}, {"date": "2020-04-13", "close": 86.0, "volume": 2498313.0}, {"date": "2020-04-14", "close": 88.25, "volume": 3784213.0}, {"date": "2020-04-15", "close": 86.89, "volume": 2059288.0}, {"date": "2020-04-16", "close": 90.53, "volume": 4647160.0}, {"date": "2020-04-17", "close": 92.95, "volume": 2503930.0}, {"date": "2020-04-20", "close": 94.14, "volume": 4203338.0}, {"date": "2020-04-21", "close": 90.1, "volume": 2693100.0}, {"date": "2020-04-22", "close": 90.54, "volume": 3962476.0}, {"date": "2020-04-23", "close": 91.32, "volume": 3147405.0}, {"date": "2020-04-24", "close": 92.92, "volume": 2309347.0}, {"date": "2020-04-27", "close": 92.67, "volume": 2318452.0}, {"date": "2020-04-28", "close": 91.0, "volume": 2174291.0}, {"date": "2020-04-29", "close": 91.49, "volume": 3022972.0}, {"date": "2020-04-30", "close": 88.78, "volume": 3589109.0}, {"date": "2020-05-01", "close": 87.84, "volume": 2644874.0}, {"date": "2020-05-04", "close": 87.27, "volume": 2679790.0}, {"date": "2020-05-05", "close": 88.74, "volume": 2571876.0}, {"date": "2020-05-06", "close": 87.92, "volume": 1866259.0}, {"date": "2020-05-07", "close": 88.44, "volume": 1526351.0}, {"date": "2020-05-08", "close": 88.08, "volume": 1321688.0}, {"date": "2020-05-11", "close": 88.93, "volume": 2401763.0}, {"date": "2020-05-12", "close": 85.89, "volume": 2550743.0}, {"date": "2020-05-13", "close": 85.55, "volume": 3002287.0}, {"date": "2020-05-14", "close": 86.92, "volume": 4521868.0}, {"date": "2020-05-15", "close": 87.16, "volume": 3430047.0}, {"date": "2020-05-18", "close": 86.82, "volume": 4210762.0}, {"date": "2020-05-19", "close": 86.52, "volume": 2393051.0}, {"date": "2020-05-20", "close": 87.42, "volume": 3312163.0}, {"date": "2020-05-21", "close": 86.56, "volume": 1534284.0}, {"date": "2020-05-22", "close": 86.93, "volume": 1345267.0}, {"date": "2020-05-26", "close": 85.51, "volume": 3006599.0}, {"date": "2020-05-27", "close": 86.44, "volume": 4007702.0}, {"date": "2020-05-28", "close": 88.2, "volume": 4514911.0}, {"date": "2020-05-29", "close": 90.01, "volume": 5070312.0}, {"date": "2020-06-01", "close": 90.39, "volume": 1767996.0}, {"date": "2020-06-02", "close": 90.98, "volume": 2041622.0}, {"date": "2020-06-03", "close": 90.48, "volume": 1759400.0}, {"date": "2020-06-04", "close": 88.63, "volume": 1794411.0}, {"date": "2020-06-05", "close": 89.19, "volume": 2837134.0}, {"date": "2020-06-08", "close": 88.78, "volume": 4814042.0}, {"date": "2020-06-09", "close": 87.01, "volume": 2665955.0}, {"date": "2020-06-10", "close": 86.84, "volume": 3076149.0}, {"date": "2020-06-11", "close": 83.57, "volume": 4084259.0}, {"date": "2020-06-12", "close": 83.97, "volume": 4703900.0}, {"date": "2020-06-15", "close": 83.78, "volume": 4328728.0}, {"date": "2020-06-16", "close": 84.99, "volume": 3735822.0}, {"date": "2020-06-17", "close": 85.1, "volume": 1992663.0}, {"date": "2020-06-18", "close": 83.85, "volume": 1856817.0}, {"date": "2020-06-19", "close": 84.49, "volume": 4406535.0}, {"date": "2020-06-22", "close": 83.96, "volume": 1932326.0}, {"date": "2020-06-23", "close": 83.49, "volume": 2655360.0}, {"date": "2020-06-24", "close": 82.47, "volume": 3289563.0}, {"date": "2020-06-25", "close": 85.33, "volume": 3941563.0}, {"date": "2020-06-26", "close": 84.31, "volume": 3654572.0}, {"date": "2020-06-29", "close": 84.23, "volume": 3412618.0}, {"date": "2020-06-30", "close": 86.1, "volume": 3343733.0}, {"date": "2020-07-01", "close": 87.31, "volume": 2755907.0}, {"date": "2020-07-02", "close": 87.21, "volume": 2536758.0}, {"date": "2020-07-06", "close": 88.11, "volume": 2724372.0}, {"date": "2020-07-07", "close": 85.5, "volume": 4541638.0}, {"date": "2020-07-08", "close": 84.18, "volume": 3722450.0}, {"date": "2020-07-09", "close": 85.69, "volume": 2445834.0}, {"date": "2020-07-10", "close": 85.23, "volume": 2213297.0}, {"date": "2020-07-13", "close": 83.46, "volume": 3028113.0}, {"date": "2020-07-14", "close": 84.65, "volume": 4071213.0}, {"date": "2020-07-15", "close": 87.09, "volume": 2586967.0}, {"date": "2020-07-16", "close": 85.81, "volume": 1187756.0}, {"date": "2020-07-17", "close": 87.56, "volume": 1980207.0}, {"date": "2020-07-20", "close": 87.82, "volume": 1411102.0}, {"date": "2020-07-21", "close": 88.67, "volume": 1528435.0}, {"date": "2020-07-22", "close": 89.2, "volume": 1619839.0}, {"date": "2020-07-23", "close": 89.49, "volume": 2013450.0}, {"date": "2020-07-24", "close": 89.26, "volume": 2362021.0}, {"date": "2020-07-27", "close": 89.29, "volume": 1419606.0}, {"date": "2020-07-28", "close": 89.26, "volume": 1288587.0}, {"date": "2020-07-29", "close": 90.73, "volume": 2220738.0}, {"date": "2020-07-30", "close": 86.01, "volume": 8532630.0}, {"date": "2020-07-31", "close": 86.38, "volume": 4038182.0}, {"date": "2020-08-03", "close": 83.16, "volume": 4451934.0}, {"date": "2020-08-04", "close": 81.08, "volume": 5473269.0}, {"date": "2020-08-05", "close": 80.46, "volume": 5130378.0}, {"date": "2020-08-06", "close": 80.37, "volume": 5485198.0}, {"date": "2020-08-07", "close": 80.73, "volume": 3401024.0}, {"date": "2020-08-10", "close": 83.1, "volume": 5767532.0}, {"date": "2020-08-11", "close": 82.94, "volume": 3685253.0}, {"date": "2020-08-12", "close": 83.48, "volume": 3170036.0}, {"date": "2020-08-13", "close": 84.64, "volume": 3301064.0}, {"date": "2020-08-14", "close": 83.5, "volume": 2757068.0}, {"date": "2020-08-17", "close": 83.7, "volume": 2583932.0}, {"date": "2020-08-18", "close": 84.27, "volume": 2289382.0}, {"date": "2020-08-19", "close": 82.89, "volume": 3174695.0}, {"date": "2020-08-20", "close": 82.89, "volume": 2391945.0}, {"date": "2020-08-21", "close": 83.09, "volume": 2975765.0}, {"date": "2020-08-24", "close": 83.85, "volume": 2642843.0}, {"date": "2020-08-25", "close": 84.6, "volume": 2775852.0}, {"date": "2020-08-26", "close": 84.35, "volume": 2067123.0}, {"date": "2020-08-27", "close": 86.27, "volume": 3252441.0}, {"date": "2020-08-28", "close": 86.03, "volume": 2516443.0}, {"date": "2020-08-31", "close": 87.07, "volume": 2736883.0}, {"date": "2020-09-01", "close": 85.55, "volume": 3102696.0}, {"date": "2020-09-02", "close": 85.91, "volume": 5148491.0}, {"date": "2020-09-03", "close": 83.47, "volume": 3139684.0}, {"date": "2020-09-04", "close": 82.3, "volume": 3143819.0}, {"date": "2020-09-08", "close": 81.29, "volume": 2819548.0}, {"date": "2020-09-09", "close": 82.86, "volume": 2759799.0}, {"date": "2020-09-10", "close": 83.13, "volume": 2620357.0}, {"date": "2020-09-11", "close": 83.1, "volume": 2342930.0}, {"date": "2020-09-14", "close": 83.19, "volume": 1833360.0}, {"date": "2020-09-15", "close": 80.51, "volume": 3446727.0}, {"date": "2020-09-16", "close": 81.68, "volume": 3769279.0}, {"date": "2020-09-17", "close": 82.32, "volume": 2607615.0}, {"date": "2020-09-18", "close": 82.97, "volume": 5497485.0}, {"date": "2020-09-21", "close": 80.25, "volume": 2720988.0}, {"date": "2020-09-22", "close": 79.05, "volume": 3184362.0}, {"date": "2020-09-23", "close": 78.33, "volume": 2028206.0}, {"date": "2020-09-24", "close": 78.7, "volume": 3797357.0}, {"date": "2020-09-25", "close": 79.64, "volume": 2231316.0}, {"date": "2020-09-28", "close": 79.54, "volume": 1793220.0}, {"date": "2020-09-29", "close": 79.09, "volume": 3590519.0}, {"date": "2020-09-30", "close": 80.42, "volume": 3055529.0}, {"date": "2020-10-01", "close": 79.72, "volume": 2110261.0}, {"date": "2020-10-02", "close": 78.83, "volume": 1536689.0}, {"date": "2020-10-05", "close": 80.57, "volume": 2398768.0}, {"date": "2020-10-06", "close": 80.46, "volume": 2565484.0}, {"date": "2020-10-07", "close": 81.65, "volume": 1506577.0}, {"date": "2020-10-08", "close": 78.85, "volume": 4324413.0}, {"date": "2020-10-09", "close": 78.5, "volume": 4039118.0}, {"date": "2020-10-12", "close": 79.63, "volume": 2714530.0}, {"date": "2020-10-13", "close": 80.1, "volume": 1972578.0}, {"date": "2020-10-14", "close": 80.04, "volume": 1658828.0}, {"date": "2020-10-15", "close": 80.56, "volume": 2154188.0}, {"date": "2020-10-16", "close": 81.82, "volume": 1779797.0}, {"date": "2020-10-19", "close": 81.19, "volume": 2627933.0}, {"date": "2020-10-20", "close": 81.14, "volume": 3191637.0}, {"date": "2020-10-21", "close": 81.74, "volume": 2788117.0}, {"date": "2020-10-22", "close": 81.45, "volume": 1933816.0}, {"date": "2020-10-23", "close": 81.09, "volume": 1676967.0}, {"date": "2020-10-26", "close": 80.01, "volume": 2380569.0}, {"date": "2020-10-27", "close": 80.62, "volume": 3333446.0}, {"date": "2020-10-28", "close": 78.15, "volume": 3098578.0}, {"date": "2020-10-29", "close": 78.08, "volume": 3326446.0}, {"date": "2020-10-30", "close": 77.57, "volume": 2644160.0}, {"date": "2020-11-02", "close": 78.67, "volume": 2228767.0}, {"date": "2020-11-03", "close": 77.26, "volume": 3807719.0}, {"date": "2020-11-04", "close": 75.67, "volume": 6719368.0}, {"date": "2020-11-05", "close": 77.76, "volume": 4611005.0}, {"date": "2020-11-06", "close": 78.93, "volume": 3141121.0}, {"date": "2020-11-09", "close": 80.97, "volume": 5990924.0}, {"date": "2020-11-10", "close": 81.55, "volume": 5213084.0}, {"date": "2020-11-11", "close": 80.93, "volume": 5525132.0}, {"date": "2020-11-12", "close": 81.66, "volume": 3289179.0}, {"date": "2020-11-13", "close": 82.36, "volume": 2195065.0}, {"date": "2020-11-16", "close": 80.98, "volume": 3391243.0}, {"date": "2020-11-17", "close": 80.78, "volume": 3877198.0}, {"date": "2020-11-18", "close": 80.42, "volume": 3946100.0}, {"date": "2020-11-19", "close": 78.88, "volume": 2622816.0}, {"date": "2020-11-20", "close": 77.02, "volume": 2878806.0}, {"date": "2020-11-23", "close": 75.77, "volume": 3049489.0}, {"date": "2020-11-24", "close": 76.03, "volume": 4589095.0}, {"date": "2020-11-25", "close": 75.39, "volume": 1910786.0}, {"date": "2020-11-27", "close": 75.97, "volume": 811847.0}, {"date": "2020-11-30", "close": 76.07, "volume": 5824551.0}, {"date": "2020-12-01", "close": 75.51, "volume": 3038306.0}, {"date": "2020-12-02", "close": 76.35, "volume": 4113046.0}, {"date": "2020-12-03", "close": 76.32, "volume": 5419723.0}, {"date": "2020-12-04", "close": 78.0, "volume": 3223461.0}, {"date": "2020-12-07", "close": 77.77, "volume": 3816366.0}, {"date": "2020-12-08", "close": 77.93, "volume": 3628586.0}, {"date": "2020-12-09", "close": 79.3, "volume": 5307935.0}, {"date": "2020-12-10", "close": 79.16, "volume": 2793789.0}, {"date": "2020-12-11", "close": 79.34, "volume": 3881490.0}, {"date": "2020-12-14", "close": 78.83, "volume": 3686835.0}, {"date": "2020-12-15", "close": 79.62, "volume": 2975803.0}, {"date": "2020-12-16", "close": 80.0, "volume": 2331421.0}, {"date": "2020-12-17", "close": 81.04, "volume": 2471386.0}, {"date": "2020-12-18", "close": 80.86, "volume": 4513780.0}, {"date": "2020-12-21", "close": 79.05, "volume": 2472305.0}, {"date": "2020-12-22", "close": 78.66, "volume": 2372267.0}, {"date": "2020-12-23", "close": 78.75, "volume": 1979204.0}, {"date": "2020-12-24", "close": 79.59, "volume": 743239.0}, {"date": "2020-12-28", "close": 79.26, "volume": 1254557.0}, {"date": "2020-12-29", "close": 80.0, "volume": 1366134.0}, {"date": "2020-12-30", "close": 79.2, "volume": 1344745.0}, {"date": "2020-12-31", "close": 80.24, "volume": 1770195.0}, {"date": "2021-01-04", "close": 80.12, "volume": 3467149.0}, {"date": "2021-01-05", "close": 81.22, "volume": 2714100.0}, {"date": "2021-01-06", "close": 80.94, "volume": 3062184.0}, {"date": "2021-01-07", "close": 81.49, "volume": 1688363.0}, {"date": "2021-01-08", "close": 81.7, "volume": 1728324.0}, {"date": "2021-01-11", "close": 82.47, "volume": 2285452.0}, {"date": "2021-01-12", "close": 80.56, "volume": 2897679.0}, {"date": "2021-01-13", "close": 82.4, "volume": 4140054.0}, {"date": "2021-01-14", "close": 80.05, "volume": 3308813.0}, {"date": "2021-01-15", "close": 80.04, "volume": 1646226.0}, {"date": "2021-01-19", "close": 78.83, "volume": 3018144.0}, {"date": "2021-01-20", "close": 79.52, "volume": 2903733.0}, {"date": "2021-01-21", "close": 80.01, "volume": 2278550.0}, {"date": "2021-01-22", "close": 79.51, "volume": 1294609.0}, {"date": "2021-01-25", "close": 80.1, "volume": 1683555.0}, {"date": "2021-01-26", "close": 80.81, "volume": 1606379.0}, {"date": "2021-01-27", "close": 78.02, "volume": 2822080.0}, {"date": "2021-01-28", "close": 77.15, "volume": 4950534.0}, {"date": "2021-01-29", "close": 76.83, "volume": 4084203.0}, {"date": "2021-02-01", "close": 76.38, "volume": 3291692.0}, {"date": "2021-02-02", "close": 76.52, "volume": 4132569.0}, {"date": "2021-02-03", "close": 77.29, "volume": 2488897.0}, {"date": "2021-02-04", "close": 77.18, "volume": 3495813.0}, {"date": "2021-02-05", "close": 77.3, "volume": 1824508.0}, {"date": "2021-02-08", "close": 77.6, "volume": 2204574.0}, {"date": "2021-02-09", "close": 76.99, "volume": 1804150.0}, {"date": "2021-02-10", "close": 77.61, "volume": 5499655.0}, {"date": "2021-02-11", "close": 77.86, "volume": 1798892.0}, {"date": "2021-02-12", "close": 78.73, "volume": 3542798.0}, {"date": "2021-02-16", "close": 77.8, "volume": 2665795.0}, {"date": "2021-02-17", "close": 77.68, "volume": 3570486.0}, {"date": "2021-02-18", "close": 78.83, "volume": 2185373.0}, {"date": "2021-02-19", "close": 78.44, "volume": 2926452.0}, {"date": "2021-02-22", "close": 78.87, "volume": 2653457.0}, {"date": "2021-02-23", "close": 78.14, "volume": 3434420.0}, {"date": "2021-02-24", "close": 78.51, "volume": 2503715.0}, {"date": "2021-02-25", "close": 78.65, "volume": 2613109.0}, {"date": "2021-02-26", "close": 77.69, "volume": 4875383.0}, {"date": "2021-03-01", "close": 77.94, "volume": 3914140.0}, {"date": "2021-03-02", "close": 77.68, "volume": 3433439.0}, {"date": "2021-03-03", "close": 77.15, "volume": 2469758.0}, {"date": "2021-03-04", "close": 76.42, "volume": 3920393.0}, {"date": "2021-03-05", "close": 78.06, "volume": 2456370.0}, {"date": "2021-03-08", "close": 78.28, "volume": 1553543.0}, {"date": "2021-03-09", "close": 77.27, "volume": 1976580.0}, {"date": "2021-03-10", "close": 77.72, "volume": 2089402.0}, {"date": "2021-03-11", "close": 77.74, "volume": 1637565.0}, {"date": "2021-03-12", "close": 77.96, "volume": 1462524.0}, {"date": "2021-03-15", "close": 78.67, "volume": 1482734.0}, {"date": "2021-03-16", "close": 78.93, "volume": 1919799.0}, {"date": "2021-03-17", "close": 79.69, "volume": 3792688.0}, {"date": "2021-03-18", "close": 79.86, "volume": 2060073.0}, {"date": "2021-03-19", "close": 80.3, "volume": 3976479.0}, {"date": "2021-03-22", "close": 81.24, "volume": 3121410.0}, {"date": "2021-03-23", "close": 81.6, "volume": 2732455.0}, {"date": "2021-03-24", "close": 82.08, "volume": 2282944.0}, {"date": "2021-03-25", "close": 83.41, "volume": 3635129.0}, {"date": "2021-03-26", "close": 85.95, "volume": 4634117.0}, {"date": "2021-03-29", "close": 86.03, "volume": 3124074.0}, {"date": "2021-03-30", "close": 85.58, "volume": 3778850.0}, {"date": "2021-03-31", "close": 84.34, "volume": 3100150.0}, {"date": "2021-04-01", "close": 84.32, "volume": 2298628.0}, {"date": "2021-04-05", "close": 85.28, "volume": 1893895.0}, {"date": "2021-04-06", "close": 84.92, "volume": 1885859.0}, {"date": "2021-04-07", "close": 84.69, "volume": 1017244.0}, {"date": "2021-04-08", "close": 84.0, "volume": 2174715.0}, {"date": "2021-04-09", "close": 84.92, "volume": 2781339.0}, {"date": "2021-04-12", "close": 84.54, "volume": 1726383.0}, {"date": "2021-04-13", "close": 84.79, "volume": 1504745.0}, {"date": "2021-04-14", "close": 84.64, "volume": 1576522.0}, {"date": "2021-04-15", "close": 85.8, "volume": 2879702.0}, {"date": "2021-04-16", "close": 86.56, "volume": 2884613.0}, {"date": "2021-04-19", "close": 86.52, "volume": 2706586.0}, {"date": "2021-04-20", "close": 87.07, "volume": 2041414.0}, {"date": "2021-04-21", "close": 87.9, "volume": 1839825.0}, {"date": "2021-04-22", "close": 88.01, "volume": 2423033.0}, {"date": "2021-04-23", "close": 87.87, "volume": 2377322.0}, {"date": "2021-04-26", "close": 87.36, "volume": 1644260.0}, {"date": "2021-04-27", "close": 86.76, "volume": 1657255.0}, {"date": "2021-04-28", "close": 86.99, "volume": 1999588.0}, {"date": "2021-04-29", "close": 85.35, "volume": 2486885.0}, {"date": "2021-04-30", "close": 85.69, "volume": 2805517.0}, {"date": "2021-05-03", "close": 86.54, "volume": 2005039.0}, {"date": "2021-05-04", "close": 87.44, "volume": 2732711.0}, {"date": "2021-05-05", "close": 86.7, "volume": 1958749.0}, {"date": "2021-05-06", "close": 87.53, "volume": 1989136.0}, {"date": "2021-05-07", "close": 86.62, "volume": 2486524.0}, {"date": "2021-05-10", "close": 86.49, "volume": 3584434.0}, {"date": "2021-05-11", "close": 83.58, "volume": 4241243.0}, {"date": "2021-05-12", "close": 83.1, "volume": 2426125.0}, {"date": "2021-05-13", "close": 83.4, "volume": 2956411.0}, {"date": "2021-05-14", "close": 83.86, "volume": 2193458.0}, {"date": "2021-05-17", "close": 82.85, "volume": 2372666.0}, {"date": "2021-05-18", "close": 82.93, "volume": 2110785.0}, {"date": "2021-05-19", "close": 82.48, "volume": 1765564.0}, {"date": "2021-05-20", "close": 82.96, "volume": 1950293.0}, {"date": "2021-05-21", "close": 83.06, "volume": 1596172.0}, {"date": "2021-05-24", "close": 82.77, "volume": 1676442.0}, {"date": "2021-05-25", "close": 82.35, "volume": 2330549.0}, {"date": "2021-05-26", "close": 82.42, "volume": 2994817.0}, {"date": "2021-05-27", "close": 81.81, "volume": 5048553.0}, {"date": "2021-05-28", "close": 82.12, "volume": 3617313.0}, {"date": "2021-06-01", "close": 82.14, "volume": 3355568.0}, {"date": "2021-06-02", "close": 81.6, "volume": 2461078.0}, {"date": "2021-06-03", "close": 81.69, "volume": 2397170.0}, {"date": "2021-06-04", "close": 82.25, "volume": 1938274.0}, {"date": "2021-06-07", "close": 81.26, "volume": 2752969.0}, {"date": "2021-06-08", "close": 81.09, "volume": 2489505.0}, {"date": "2021-06-09", "close": 82.35, "volume": 1707238.0}, {"date": "2021-06-10", "close": 84.09, "volume": 3455650.0}, {"date": "2021-06-11", "close": 82.24, "volume": 6107155.0}, {"date": "2021-06-14", "close": 82.77, "volume": 2994508.0}, {"date": "2021-06-15", "close": 81.95, "volume": 2286273.0}, {"date": "2021-06-16", "close": 81.77, "volume": 1911197.0}, {"date": "2021-06-17", "close": 81.15, "volume": 2668295.0}, {"date": "2021-06-18", "close": 80.82, "volume": 4311338.0}, {"date": "2021-06-21", "close": 81.51, "volume": 2042330.0}, {"date": "2021-06-22", "close": 81.33, "volume": 1937332.0}, {"date": "2021-06-23", "close": 80.93, "volume": 3107230.0}, {"date": "2021-06-24", "close": 81.4, "volume": 1972668.0}, {"date": "2021-06-25", "close": 82.19, "volume": 6398287.0}, {"date": "2021-06-28", "close": 81.65, "volume": 2290310.0}, {"date": "2021-06-29", "close": 81.86, "volume": 1740610.0}, {"date": "2021-06-30", "close": 80.5, "volume": 3138983.0}, {"date": "2021-07-01", "close": 81.47, "volume": 4813206.0}, {"date": "2021-07-02", "close": 81.76, "volume": 2826350.0}, {"date": "2021-07-06", "close": 81.07, "volume": 3312604.0}, {"date": "2021-07-07", "close": 81.85, "volume": 1676342.0}, {"date": "2021-07-08", "close": 81.33, "volume": 1900532.0}, {"date": "2021-07-09", "close": 80.43, "volume": 2441263.0}, {"date": "2021-07-12", "close": 80.81, "volume": 2324876.0}, {"date": "2021-07-13", "close": 81.09, "volume": 1989387.0}, {"date": "2021-07-14", "close": 81.0, "volume": 1751154.0}, {"date": "2021-07-15", "close": 81.06, "volume": 1637869.0}, {"date": "2021-07-16", "close": 81.42, "volume": 1585885.0}, {"date": "2021-07-19", "close": 80.27, "volume": 3108616.0}, {"date": "2021-07-20", "close": 80.54, "volume": 2108092.0}, {"date": "2021-07-21", "close": 80.27, "volume": 1769882.0}, {"date": "2021-07-22", "close": 80.51, "volume": 874597.0}, {"date": "2021-07-23", "close": 81.14, "volume": 1826711.0}, {"date": "2021-07-26", "close": 80.77, "volume": 1890457.0}, {"date": "2021-07-27", "close": 82.11, "volume": 2300588.0}, {"date": "2021-07-28", "close": 81.91, "volume": 4563802.0}, {"date": "2021-07-29", "close": 77.38, "volume": 7327511.0}, {"date": "2021-07-30", "close": 77.35, "volume": 7506604.0}, {"date": "2021-08-02", "close": 77.21, "volume": 3352206.0}, {"date": "2021-08-03", "close": 76.28, "volume": 4447113.0}, {"date": "2021-08-04", "close": 75.15, "volume": 5005486.0}, {"date": "2021-08-05", "close": 74.46, "volume": 6988389.0}, {"date": "2021-08-06", "close": 74.83, "volume": 2991209.0}, {"date": "2021-08-09", "close": 74.0, "volume": 2286230.0}, {"date": "2021-08-10", "close": 73.85, "volume": 2377686.0}, {"date": "2021-08-11", "close": 73.98, "volume": 1774090.0}, {"date": "2021-08-12", "close": 73.86, "volume": 1445588.0}, {"date": "2021-08-13", "close": 74.56, "volume": 2968634.0}, {"date": "2021-08-16", "close": 75.68, "volume": 3634599.0}, {"date": "2021-08-17", "close": 75.93, "volume": 2979887.0}, {"date": "2021-08-18", "close": 75.27, "volume": 3169132.0}, {"date": "2021-08-19", "close": 75.02, "volume": 3020709.0}, {"date": "2021-08-20", "close": 75.19, "volume": 3286784.0}, {"date": "2021-08-23", "close": 74.81, "volume": 2532162.0}, {"date": "2021-08-24", "close": 74.53, "volume": 2119285.0}, {"date": "2021-08-25", "close": 73.8, "volume": 2951302.0}, {"date": "2021-08-26", "close": 73.77, "volume": 3090286.0}, {"date": "2021-08-27", "close": 73.97, "volume": 2619939.0}, {"date": "2021-08-30", "close": 76.0, "volume": 9337043.0}, {"date": "2021-08-31", "close": 76.22, "volume": 5213448.0}, {"date": "2021-09-01", "close": 77.6, "volume": 4001524.0}, {"date": "2021-09-02", "close": 81.06, "volume": 8205827.0}, {"date": "2021-09-03", "close": 82.71, "volume": 5100913.0}, {"date": "2021-09-07", "close": 83.35, "volume": 5812487.0}, {"date": "2021-09-08", "close": 82.76, "volume": 3050726.0}, {"date": "2021-09-09", "close": 81.72, "volume": 3519810.0}, {"date": "2021-09-10", "close": 80.92, "volume": 2512384.0}, {"date": "2021-09-13", "close": 80.63, "volume": 2906643.0}, {"date": "2021-09-14", "close": 81.77, "volume": 2867722.0}, {"date": "2021-09-15", "close": 83.57, "volume": 5895673.0}, {"date": "2021-09-16", "close": 83.22, "volume": 2691692.0}, {"date": "2021-09-17", "close": 83.61, "volume": 4507852.0}, {"date": "2021-09-20", "close": 82.29, "volume": 2811898.0}, {"date": "2021-09-21", "close": 81.95, "volume": 2002686.0}, {"date": "2021-09-22", "close": 81.05, "volume": 2445491.0}, {"date": "2021-09-23", "close": 80.79, "volume": 2738463.0}, {"date": "2021-09-24", "close": 80.85, "volume": 2008778.0}, {"date": "2021-09-27", "close": 80.57, "volume": 2264164.0}, {"date": "2021-09-28", "close": 80.73, "volume": 2932924.0}, {"date": "2021-09-29", "close": 81.81, "volume": 2548333.0}, {"date": "2021-09-30", "close": 80.43, "volume": 3095343.0}, {"date": "2021-10-01", "close": 81.29, "volume": 2884974.0}, {"date": "2021-10-04", "close": 80.42, "volume": 3158299.0}, {"date": "2021-10-05", "close": 80.86, "volume": 2756279.0}, {"date": "2021-10-06", "close": 80.86, "volume": 2949593.0}, {"date": "2021-10-07", "close": 80.58, "volume": 3315983.0}, {"date": "2021-10-08", "close": 80.2, "volume": 2641235.0}, {"date": "2021-10-11", "close": 78.92, "volume": 2010508.0}, {"date": "2021-10-12", "close": 78.71, "volume": 1394441.0}, {"date": "2021-10-13", "close": 78.8, "volume": 1491077.0}, {"date": "2021-10-14", "close": 79.89, "volume": 1754012.0}, {"date": "2021-10-15", "close": 79.7, "volume": 1783565.0}, {"date": "2021-10-18", "close": 78.18, "volume": 1822852.0}, {"date": "2021-10-19", "close": 79.68, "volume": 2527797.0}, {"date": "2021-10-20", "close": 81.25, "volume": 2270020.0}, {"date": "2021-10-21", "close": 81.46, "volume": 1349053.0}, {"date": "2021-10-22", "close": 82.19, "volume": 1348435.0}, {"date": "2021-10-25", "close": 81.36, "volume": 2621124.0}, {"date": "2021-10-26", "close": 81.79, "volume": 1557693.0}, {"date": "2021-10-27", "close": 81.94, "volume": 2749047.0}, {"date": "2021-10-28", "close": 78.61, "volume": 7344608.0}, {"date": "2021-10-29", "close": 78.96, "volume": 7995514.0}, {"date": "2021-11-01", "close": 79.82, "volume": 3375636.0}, {"date": "2021-11-02", "close": 80.29, "volume": 2152178.0}, {"date": "2021-11-03", "close": 80.04, "volume": 1648924.0}, {"date": "2021-11-04", "close": 78.31, "volume": 2638885.0}, {"date": "2021-11-05", "close": 78.04, "volume": 2606832.0}, {"date": "2021-11-08", "close": 78.74, "volume": 1626382.0}, {"date": "2021-11-09", "close": 77.7, "volume": 2476803.0}, {"date": "2021-11-10", "close": 79.02, "volume": 2494438.0}, {"date": "2021-11-11", "close": 79.16, "volume": 1776084.0}, {"date": "2021-11-12", "close": 79.46, "volume": 1216223.0}, {"date": "2021-11-15", "close": 79.55, "volume": 1609672.0}, {"date": "2021-11-16", "close": 79.31, "volume": 1978075.0}, {"date": "2021-11-17", "close": 79.58, "volume": 2249733.0}, {"date": "2021-11-18", "close": 79.11, "volume": 2098959.0}, {"date": "2021-11-19", "close": 79.26, "volume": 2381380.0}, {"date": "2021-11-22", "close": 79.25, "volume": 1708040.0}, {"date": "2021-11-23", "close": 78.41, "volume": 1707333.0}, {"date": "2021-11-24", "close": 77.62, "volume": 1338775.0}, {"date": "2021-11-26", "close": 76.29, "volume": 1281137.0}, {"date": "2021-11-29", "close": 76.03, "volume": 2506632.0}, {"date": "2021-11-30", "close": 74.57, "volume": 3440648.0}, {"date": "2021-12-01", "close": 75.08, "volume": 2502412.0}, {"date": "2021-12-02", "close": 76.23, "volume": 2726861.0}, {"date": "2021-12-03", "close": 78.05, "volume": 2510353.0}, {"date": "2021-12-06", "close": 79.24, "volume": 3046369.0}, {"date": "2021-12-07", "close": 79.88, "volume": 2793589.0}, {"date": "2021-12-08", "close": 80.61, "volume": 1886704.0}, {"date": "2021-12-09", "close": 80.56, "volume": 1935455.0}, {"date": "2021-12-10", "close": 80.86, "volume": 2131317.0}, {"date": "2021-12-13", "close": 83.2, "volume": 3103761.0}, {"date": "2021-12-14", "close": 82.51, "volume": 2662684.0}, {"date": "2021-12-15", "close": 82.7, "volume": 2300468.0}, {"date": "2021-12-16", "close": 83.91, "volume": 3076050.0}, {"date": "2021-12-17", "close": 83.63, "volume": 4688054.0}, {"date": "2021-12-20", "close": 82.51, "volume": 2631655.0}, {"date": "2021-12-21", "close": 83.87, "volume": 2730972.0}, {"date": "2021-12-22", "close": 85.32, "volume": 2301037.0}, {"date": "2021-12-23", "close": 85.55, "volume": 2033694.0}, {"date": "2021-12-27", "close": 86.6, "volume": 1220802.0}, {"date": "2021-12-28", "close": 86.75, "volume": 1227801.0}, {"date": "2021-12-29", "close": 87.19, "volume": 1280338.0}, {"date": "2021-12-30", "close": 86.45, "volume": 1346611.0}, {"date": "2021-12-31", "close": 85.84, "volume": 1788108.0}, {"date": "2022-01-03", "close": 86.87, "volume": 1899802.0}, {"date": "2022-01-04", "close": 88.0, "volume": 3346329.0}, {"date": "2022-01-05", "close": 87.86, "volume": 2963841.0}, {"date": "2022-01-06", "close": 86.78, "volume": 1507317.0}, {"date": "2022-01-07", "close": 87.45, "volume": 1750609.0}, {"date": "2022-01-10", "close": 86.31, "volume": 2912755.0}, {"date": "2022-01-11", "close": 86.36, "volume": 2403328.0}, {"date": "2022-01-12", "close": 86.44, "volume": 2169386.0}, {"date": "2022-01-13", "close": 85.89, "volume": 2568416.0}, {"date": "2022-01-14", "close": 85.74, "volume": 2246669.0}, {"date": "2022-01-18", "close": 85.86, "volume": 2258960.0}, {"date": "2022-01-19", "close": 85.6, "volume": 1826966.0}, {"date": "2022-01-20", "close": 85.99, "volume": 2504881.0}, {"date": "2022-01-21", "close": 86.28, "volume": 2348357.0}, {"date": "2022-01-24", "close": 85.96, "volume": 3510623.0}, {"date": "2022-01-25", "close": 85.07, "volume": 2697904.0}, {"date": "2022-01-26", "close": 84.27, "volume": 3887964.0}, {"date": "2022-01-27", "close": 84.63, "volume": 2665391.0}, {"date": "2022-01-28", "close": 85.29, "volume": 2588553.0}, {"date": "2022-01-31", "close": 85.44, "volume": 2568460.0}, {"date": "2022-02-01", "close": 84.93, "volume": 3340717.0}, {"date": "2022-02-02", "close": 85.55, "volume": 3203511.0}, {"date": "2022-02-03", "close": 86.1, "volume": 4585098.0}, {"date": "2022-02-04", "close": 86.71, "volume": 3673162.0}, {"date": "2022-02-07", "close": 86.87, "volume": 2676230.0}, {"date": "2022-02-08", "close": 88.41, "volume": 4744306.0}, {"date": "2022-02-09", "close": 89.45, "volume": 2887942.0}, {"date": "2022-02-10", "close": 87.75, "volume": 3295114.0}, {"date": "2022-02-11", "close": 85.91, "volume": 3490011.0}, {"date": "2022-02-14", "close": 85.45, "volume": 2384860.0}, {"date": "2022-02-15", "close": 85.59, "volume": 1705849.0}, {"date": "2022-02-16", "close": 85.13, "volume": 2879709.0}, {"date": "2022-02-17", "close": 82.8, "volume": 5189271.0}, {"date": "2022-02-18", "close": 82.35, "volume": 5028951.0}, {"date": "2022-02-22", "close": 84.46, "volume": 3888291.0}, {"date": "2022-02-23", "close": 85.74, "volume": 3153246.0}, {"date": "2022-02-24", "close": 84.65, "volume": 5266910.0}, {"date": "2022-02-25", "close": 86.26, "volume": 3174161.0}, {"date": "2022-02-28", "close": 84.97, "volume": 4376194.0}, {"date": "2022-03-01", "close": 84.14, "volume": 2961677.0}, {"date": "2022-03-02", "close": 85.23, "volume": 2454158.0}, {"date": "2022-03-03", "close": 85.19, "volume": 1540465.0}, {"date": "2022-03-04", "close": 86.02, "volume": 1984036.0}, {"date": "2022-03-07", "close": 84.98, "volume": 3204688.0}, {"date": "2022-03-08", "close": 80.45, "volume": 3159821.0}, {"date": "2022-03-09", "close": 79.74, "volume": 3453652.0}, {"date": "2022-03-10", "close": 78.98, "volume": 2751018.0}, {"date": "2022-03-11", "close": 76.85, "volume": 3832975.0}, {"date": "2022-03-14", "close": 77.99, "volume": 2452711.0}, {"date": "2022-03-15", "close": 78.67, "volume": 1720681.0}, {"date": "2022-03-16", "close": 78.96, "volume": 2288898.0}, {"date": "2022-03-17", "close": 79.44, "volume": 2662884.0}, {"date": "2022-03-18", "close": 79.12, "volume": 3895606.0}, {"date": "2022-03-21", "close": 79.05, "volume": 3016724.0}, {"date": "2022-03-22", "close": 78.01, "volume": 4193007.0}, {"date": "2022-03-23", "close": 77.07, "volume": 4620611.0}, {"date": "2022-03-24", "close": 77.68, "volume": 7617417.0}, {"date": "2022-03-25", "close": 77.21, "volume": 2990116.0}, {"date": "2022-03-28", "close": 78.92, "volume": 3536719.0}, {"date": "2022-03-29", "close": 79.51, "volume": 6771044.0}, {"date": "2022-03-30", "close": 79.38, "volume": 2861093.0}, {"date": "2022-03-31", "close": 77.54, "volume": 4662151.0}, {"date": "2022-04-01", "close": 78.58, "volume": 3183359.0}, {"date": "2022-04-04", "close": 75.47, "volume": 5406794.0}, {"date": "2022-04-05", "close": 76.49, "volume": 4263468.0}, {"date": "2022-04-06", "close": 77.0, "volume": 3513175.0}, {"date": "2022-04-07", "close": 78.01, "volume": 2976352.0}, {"date": "2022-04-08", "close": 80.0, "volume": 4260863.0}, {"date": "2022-04-11", "close": 78.77, "volume": 3590804.0}, {"date": "2022-04-12", "close": 78.07, "volume": 3045059.0}, {"date": "2022-04-13", "close": 78.44, "volume": 2459101.0}, {"date": "2022-04-14", "close": 76.44, "volume": 3843071.0}, {"date": "2022-04-18", "close": 74.97, "volume": 1823989.0}, {"date": "2022-04-19", "close": 76.51, "volume": 2524039.0}, {"date": "2022-04-20", "close": 78.56, "volume": 2492224.0}, {"date": "2022-04-21", "close": 77.98, "volume": 2224251.0}, {"date": "2022-04-22", "close": 73.08, "volume": 4266519.0}, {"date": "2022-04-25", "close": 72.91, "volume": 3140137.0}, {"date": "2022-04-26", "close": 70.53, "volume": 2280944.0}, {"date": "2022-04-27", "close": 71.07, "volume": 4639299.0}, {"date": "2022-04-28", "close": 70.8, "volume": 8440963.0}, {"date": "2022-04-29", "close": 71.06, "volume": 4019219.0}, {"date": "2022-05-02", "close": 70.61, "volume": 3854724.0}, {"date": "2022-05-03", "close": 72.05, "volume": 4496550.0}, {"date": "2022-05-04", "close": 73.2, "volume": 3550795.0}, {"date": "2022-05-05", "close": 72.99, "volume": 3029673.0}, {"date": "2022-05-06", "close": 72.79, "volume": 3174386.0}, {"date": "2022-05-09", "close": 73.62, "volume": 4362412.0}, {"date": "2022-05-10", "close": 72.46, "volume": 3417453.0}, {"date": "2022-05-11", "close": 72.0, "volume": 2543405.0}, {"date": "2022-05-12", "close": 72.65, "volume": 2270556.0}, {"date": "2022-05-13", "close": 73.03, "volume": 2069384.0}, {"date": "2022-05-16", "close": 73.69, "volume": 2864046.0}, {"date": "2022-05-17", "close": 74.34, "volume": 1980958.0}, {"date": "2022-05-18", "close": 72.12, "volume": 1994270.0}, {"date": "2022-05-19", "close": 72.6, "volume": 2580671.0}, {"date": "2022-05-20", "close": 73.23, "volume": 1695544.0}, {"date": "2022-05-23", "close": 73.37, "volume": 2322881.0}, {"date": "2022-05-24", "close": 73.9, "volume": 3259642.0}, {"date": "2022-05-25", "close": 75.19, "volume": 4049973.0}, {"date": "2022-05-26", "close": 75.75, "volume": 1824250.0}, {"date": "2022-05-27", "close": 76.16, "volume": 2576188.0}, {"date": "2022-05-31", "close": 76.05, "volume": 3853439.0}, {"date": "2022-06-01", "close": 74.47, "volume": 1862437.0}, {"date": "2022-06-02", "close": 74.26, "volume": 2189357.0}, {"date": "2022-06-03", "close": 72.54, "volume": 1881768.0}, {"date": "2022-06-06", "close": 72.5, "volume": 1917749.0}, {"date": "2022-06-07", "close": 72.58, "volume": 1989009.0}, {"date": "2022-06-08", "close": 72.85, "volume": 1526162.0}, {"date": "2022-06-09", "close": 72.03, "volume": 2865183.0}, {"date": "2022-06-10", "close": 73.12, "volume": 3268814.0}, {"date": "2022-06-13", "close": 71.57, "volume": 3779563.0}, {"date": "2022-06-14", "close": 67.48, "volume": 6008400.0}, {"date": "2022-06-15", "close": 67.83, "volume": 3746231.0}, {"date": "2022-06-16", "close": 65.29, "volume": 2918139.0}, {"date": "2022-06-17", "close": 63.83, "volume": 7244061.0}, {"date": "2022-06-21", "close": 64.02, "volume": 3697963.0}, {"date": "2022-06-22", "close": 64.75, "volume": 2541774.0}, {"date": "2022-06-23", "close": 65.08, "volume": 2413274.0}, {"date": "2022-06-24", "close": 66.78, "volume": 4080348.0}, {"date": "2022-06-27", "close": 66.71, "volume": 2300606.0}, {"date": "2022-06-28", "close": 65.25, "volume": 2548931.0}, {"date": "2022-06-29", "close": 65.81, "volume": 2589593.0}, {"date": "2022-06-30", "close": 64.23, "volume": 3410822.0}, {"date": "2022-07-01", "close": 65.49, "volume": 2517686.0}, {"date": "2022-07-05", "close": 65.39, "volume": 1937565.0}, {"date": "2022-07-06", "close": 65.11, "volume": 2242243.0}, {"date": "2022-07-07", "close": 65.21, "volume": 2509197.0}, {"date": "2022-07-08", "close": 65.18, "volume": 2268794.0}, {"date": "2022-07-11", "close": 64.51, "volume": 2530658.0}, {"date": "2022-07-12", "close": 64.68, "volume": 2648795.0}, {"date": "2022-07-13", "close": 63.78, "volume": 2579601.0}, {"date": "2022-07-14", "close": 63.42, "volume": 2288606.0}, {"date": "2022-07-15", "close": 64.91, "volume": 1855102.0}, {"date": "2022-07-18", "close": 64.36, "volume": 1903448.0}, {"date": "2022-07-19", "close": 65.32, "volume": 2285230.0}, {"date": "2022-07-20", "close": 65.59, "volume": 2526599.0}, {"date": "2022-07-21", "close": 66.03, "volume": 2298004.0}, {"date": "2022-07-22", "close": 66.16, "volume": 1480594.0}, {"date": "2022-07-25", "close": 66.26, "volume": 2115945.0}, {"date": "2022-07-26", "close": 66.74, "volume": 2437529.0}, {"date": "2022-07-27", "close": 66.8, "volume": 3136423.0}, {"date": "2022-07-28", "close": 59.5, "volume": 9053938.0}, {"date": "2022-07-29", "close": 58.66, "volume": 6232115.0}, {"date": "2022-08-01", "close": 58.67, "volume": 5197854.0}, {"date": "2022-08-02", "close": 58.88, "volume": 3866806.0}, {"date": "2022-08-03", "close": 58.18, "volume": 4056278.0}, {"date": "2022-08-04", "close": 57.91, "volume": 4493504.0}, {"date": "2022-08-05", "close": 58.59, "volume": 2448400.0}, {"date": "2022-08-08", "close": 59.71, "volume": 3053269.0}, {"date": "2022-08-09", "close": 58.95, "volume": 2530885.0}, {"date": "2022-08-10", "close": 59.9, "volume": 3130415.0}, {"date": "2022-08-11", "close": 59.97, "volume": 2073553.0}, {"date": "2022-08-12", "close": 60.46, "volume": 2113986.0}, {"date": "2022-08-15", "close": 62.02, "volume": 2991878.0}, {"date": "2022-08-16", "close": 61.84, "volume": 2889528.0}, {"date": "2022-08-17", "close": 61.38, "volume": 2124378.0}, {"date": "2022-08-18", "close": 61.05, "volume": 2508400.0}, {"date": "2022-08-19", "close": 61.25, "volume": 5992279.0}, {"date": "2022-08-22", "close": 59.67, "volume": 3753649.0}, {"date": "2022-08-23", "close": 58.66, "volume": 2433291.0}, {"date": "2022-08-24", "close": 58.71, "volume": 2938416.0}, {"date": "2022-08-25", "close": 59.92, "volume": 2171566.0}, {"date": "2022-08-26", "close": 57.17, "volume": 2544758.0}, {"date": "2022-08-29", "close": 56.99, "volume": 1859138.0}, {"date": "2022-08-30", "close": 56.48, "volume": 2745727.0}, {"date": "2022-08-31", "close": 57.46, "volume": 4137352.0}, {"date": "2022-09-01", "close": 56.76, "volume": 4455026.0}, {"date": "2022-09-02", "close": 56.21, "volume": 2656503.0}, {"date": "2022-09-06", "close": 54.66, "volume": 3081377.0}, {"date": "2022-09-07", "close": 58.73, "volume": 6328672.0}, {"date": "2022-09-08", "close": 58.7, "volume": 4250477.0}, {"date": "2022-09-09", "close": 59.53, "volume": 2383635.0}, {"date": "2022-09-12", "close": 59.78, "volume": 2252307.0}, {"date": "2022-09-13", "close": 58.13, "volume": 2121657.0}, {"date": "2022-09-14", "close": 59.11, "volume": 3048529.0}, {"date": "2022-09-15", "close": 58.97, "volume": 2788729.0}, {"date": "2022-09-16", "close": 58.18, "volume": 4270985.0}, {"date": "2022-09-19", "close": 58.43, "volume": 2660298.0}, {"date": "2022-09-20", "close": 56.58, "volume": 1900534.0}, {"date": "2022-09-21", "close": 55.47, "volume": 1903336.0}, {"date": "2022-09-22", "close": 55.37, "volume": 2752000.0}, {"date": "2022-09-23", "close": 55.41, "volume": 2610846.0}, {"date": "2022-09-26", "close": 54.91, "volume": 2646726.0}, {"date": "2022-09-27", "close": 54.3, "volume": 2546621.0}, {"date": "2022-09-28", "close": 55.56, "volume": 3031508.0}, {"date": "2022-09-29", "close": 55.3, "volume": 3164989.0}, {"date": "2022-09-30", "close": 53.86, "volume": 3972783.0}, {"date": "2022-10-03", "close": 55.62, "volume": 3253841.0}, {"date": "2022-10-04", "close": 57.45, "volume": 3320937.0}, {"date": "2022-10-05", "close": 57.71, "volume": 2320264.0}, {"date": "2022-10-06", "close": 56.25, "volume": 3195936.0}, {"date": "2022-10-07", "close": 55.62, "volume": 2686631.0}, {"date": "2022-10-10", "close": 54.98, "volume": 1937921.0}, {"date": "2022-10-11", "close": 55.81, "volume": 3161828.0}, {"date": "2022-10-12", "close": 55.0, "volume": 2391432.0}, {"date": "2022-10-13", "close": 56.08, "volume": 4562237.0}, {"date": "2022-10-14", "close": 54.5, "volume": 3896002.0}, {"date": "2022-10-17", "close": 55.25, "volume": 4559158.0}, {"date": "2022-10-18", "close": 55.6, "volume": 4374169.0}, {"date": "2022-10-19", "close": 55.32, "volume": 6516605.0}, {"date": "2022-10-20", "close": 55.0, "volume": 3831136.0}, {"date": "2022-10-21", "close": 56.43, "volume": 4516021.0}, {"date": "2022-10-24", "close": 56.43, "volume": 3902134.0}, {"date": "2022-10-25", "close": 57.11, "volume": 4747409.0}, {"date": "2022-10-26", "close": 57.63, "volume": 5031385.0}, {"date": "2022-10-27", "close": 53.97, "volume": 8921393.0}, {"date": "2022-10-28", "close": 55.0, "volume": 6383128.0}, {"date": "2022-10-31", "close": 54.35, "volume": 4766701.0}, {"date": "2022-11-01", "close": 53.74, "volume": 3555596.0}, {"date": "2022-11-02", "close": 51.93, "volume": 3947223.0}, {"date": "2022-11-03", "close": 50.44, "volume": 3176708.0}, {"date": "2022-11-04", "close": 50.58, "volume": 3863974.0}, {"date": "2022-11-07", "close": 52.34, "volume": 4623348.0}, {"date": "2022-11-08", "close": 52.65, "volume": 4665163.0}, {"date": "2022-11-09", "close": 51.65, "volume": 3358178.0}, {"date": "2022-11-10", "close": 53.73, "volume": 5843297.0}, {"date": "2022-11-11", "close": 54.88, "volume": 10218350.0}, {"date": "2022-11-14", "close": 53.68, "volume": 4128615.0}, {"date": "2022-11-15", "close": 54.34, "volume": 4134098.0}, {"date": "2022-11-16", "close": 54.94, "volume": 5892584.0}, {"date": "2022-11-17", "close": 54.32, "volume": 5058496.0}, {"date": "2022-11-18", "close": 55.0, "volume": 4643459.0}, {"date": "2022-11-21", "close": 55.83, "volume": 2537111.0}, {"date": "2022-11-22", "close": 55.32, "volume": 3429767.0}, {"date": "2022-11-23", "close": 56.3, "volume": 3460405.0}, {"date": "2022-11-25", "close": 56.0, "volume": 2125116.0}, {"date": "2022-11-28", "close": 55.19, "volume": 4321441.0}, {"date": "2022-11-29", "close": 55.34, "volume": 3962056.0}, {"date": "2022-11-30", "close": 56.53, "volume": 7416364.0}, {"date": "2022-12-01", "close": 52.38, "volume": 11120060.0}, {"date": "2022-12-02", "close": 53.22, "volume": 7442922.0}, {"date": "2022-12-05", "close": 51.3, "volume": 5018268.0}, {"date": "2022-12-06", "close": 51.51, "volume": 4969209.0}, {"date": "2022-12-07", "close": 52.35, "volume": 5133948.0}, {"date": "2022-12-08", "close": 52.62, "volume": 3184837.0}, {"date": "2022-12-09", "close": 52.38, "volume": 4494242.0}, {"date": "2022-12-12", "close": 52.63, "volume": 3590586.0}, {"date": "2022-12-13", "close": 53.17, "volume": 4534873.0}, {"date": "2022-12-14", "close": 52.3, "volume": 6972937.0}, {"date": "2022-12-15", "close": 50.76, "volume": 7366084.0}, {"date": "2022-12-16", "close": 49.71, "volume": 9392885.0}, {"date": "2022-12-19", "close": 49.95, "volume": 5556719.0}, {"date": "2022-12-20", "close": 49.93, "volume": 8072540.0}, {"date": "2022-12-21", "close": 50.33, "volume": 3579772.0}, {"date": "2022-12-22", "close": 50.14, "volume": 3015086.0}, {"date": "2022-12-23", "close": 50.17, "volume": 1836970.0}, {"date": "2022-12-27", "close": 50.84, "volume": 2643181.0}, {"date": "2022-12-28", "close": 50.36, "volume": 2247935.0}, {"date": "2022-12-29", "close": 51.12, "volume": 2884885.0}, {"date": "2022-12-30", "close": 50.97, "volume": 1822999.0}, {"date": "2023-01-03", "close": 51.04, "volume": 2787410.0}, {"date": "2023-01-04", "close": 52.33, "volume": 3266625.0}, {"date": "2023-01-05", "close": 52.57, "volume": 3051450.0}, {"date": "2023-01-06", "close": 48.45, "volume": 11099010.0}, {"date": "2023-01-09", "close": 44.7, "volume": 13897340.0}, {"date": "2023-01-10", "close": 45.74, "volume": 5839739.0}, {"date": "2023-01-11", "close": 45.44, "volume": 5362558.0}, {"date": "2023-01-12", "close": 45.09, "volume": 8527020.0}, {"date": "2023-01-13", "close": 44.84, "volume": 6519265.0}, {"date": "2023-01-17", "close": 44.74, "volume": 6301817.0}, {"date": "2023-01-18", "close": 44.0, "volume": 7749396.0}, {"date": "2023-01-19", "close": 43.64, "volume": 12849520.0}, {"date": "2023-01-20", "close": 43.88, "volume": 9199173.0}, {"date": "2023-01-23", "close": 45.14, "volume": 7252935.0}, {"date": "2023-01-24", "close": 44.91, "volume": 4432490.0}, {"date": "2023-01-25", "close": 46.14, "volume": 4504228.0}, {"date": "2023-01-26", "close": 46.16, "volume": 3086822.0}, {"date": "2023-01-27", "close": 46.0, "volume": 2936835.0}, {"date": "2023-01-30", "close": 45.14, "volume": 4313622.0}, {"date": "2023-01-31", "close": 45.69, "volume": 5078860.0}, {"date": "2023-02-01", "close": 46.28, "volume": 7610759.0}, {"date": "2023-02-02", "close": 47.01, "volume": 8985312.0}, {"date": "2023-02-03", "close": 46.68, "volume": 4749907.0}, {"date": "2023-02-06", "close": 45.16, "volume": 3932473.0}, {"date": "2023-02-07", "close": 45.61, "volume": 5983817.0}, {"date": "2023-02-08", "close": 45.68, "volume": 4019378.0}, {"date": "2023-02-09", "close": 40.14, "volume": 22036010.0}, {"date": "2023-02-10", "close": 40.95, "volume": 12300220.0}, {"date": "2023-02-13", "close": 40.5, "volume": 7348826.0}, {"date": "2023-02-14", "close": 39.91, "volume": 5902226.0}, {"date": "2023-02-15", "close": 40.06, "volume": 6183464.0}, {"date": "2023-02-16", "close": 39.8, "volume": 5538349.0}, {"date": "2023-02-17", "close": 41.0, "volume": 10318720.0}, {"date": "2023-02-21", "close": 40.7, "volume": 6028944.0}, {"date": "2023-02-22", "close": 41.01, "volume": 6130738.0}, {"date": "2023-02-23", "close": 40.51, "volume": 5099805.0}, {"date": "2023-02-24", "close": 40.16, "volume": 4388445.0}, {"date": "2023-02-27", "close": 39.82, "volume": 5094970.0}, {"date": "2023-02-28", "close": 39.95, "volume": 8207166.0}, {"date": "2023-03-01", "close": 39.06, "volume": 6337599.0}, {"date": "2023-03-02", "close": 39.62, "volume": 4236619.0}, {"date": "2023-03-03", "close": 39.94, "volume": 4104403.0}, {"date": "2023-03-06", "close": 39.71, "volume": 4330369.0}, {"date": "2023-03-07", "close": 38.99, "volume": 6239110.0}, {"date": "2023-03-08", "close": 39.44, "volume": 4862646.0}, {"date": "2023-03-09", "close": 38.99, "volume": 4225524.0}, {"date": "2023-03-10", "close": 38.02, "volume": 5830429.0}, {"date": "2023-03-13", "close": 38.9, "volume": 6119937.0}, {"date": "2023-03-14", "close": 39.37, "volume": 6177556.0}, {"date": "2023-03-15", "close": 38.23, "volume": 7015965.0}, {"date": "2023-03-16", "close": 38.37, "volume": 7920830.0}, {"date": "2023-03-17", "close": 37.58, "volume": 11701660.0}, {"date": "2023-03-20", "close": 38.19, "volume": 6256731.0}, {"date": "2023-03-21", "close": 39.61, "volume": 8958323.0}, {"date": "2023-03-22", "close": 39.16, "volume": 6557899.0}, {"date": "2023-03-23", "close": 38.12, "volume": 4855043.0}, {"date": "2023-03-24", "close": 39.23, "volume": 7628670.0}, {"date": "2023-03-27", "close": 40.07, "volume": 5650462.0}, {"date": "2023-03-28", "close": 39.85, "volume": 2860432.0}, {"date": "2023-03-29", "close": 40.54, "volume": 4161710.0}, {"date": "2023-03-30", "close": 40.31, "volume": 4395815.0}, {"date": "2023-03-31", "close": 40.56, "volume": 4620145.0}, {"date": "2023-04-03", "close": 39.98, "volume": 6032227.0}, {"date": "2023-04-04", "close": 40.5, "volume": 8661291.0}, {"date": "2023-04-05", "close": 42.26, "volume": 11518840.0}, {"date": "2023-04-06", "close": 42.3, "volume": 4393803.0}, {"date": "2023-04-10", "close": 42.17, "volume": 7271445.0}, {"date": "2023-04-11", "close": 42.89, "volume": 4701078.0}, {"date": "2023-04-12", "close": 42.67, "volume": 6255774.0}, {"date": "2023-04-13", "close": 43.18, "volume": 8364420.0}, {"date": "2023-04-14", "close": 43.05, "volume": 3531400.0}, {"date": "2023-04-17", "close": 42.97, "volume": 4913895.0}, {"date": "2023-04-18", "close": 42.82, "volume": 3636991.0}, {"date": "2023-04-19", "close": 43.62, "volume": 6144951.0}, {"date": "2023-04-20", "close": 43.25, "volume": 3546005.0}, {"date": "2023-04-21", "close": 45.29, "volume": 11376100.0}, {"date": "2023-04-24", "close": 45.4, "volume": 7830203.0}, {"date": "2023-04-25", "close": 45.44, "volume": 6439681.0}, {"date": "2023-04-26", "close": 46.08, "volume": 6618439.0}, {"date": "2023-04-27", "close": 46.8, "volume": 10785130.0}, {"date": "2023-04-28", "close": 47.68, "volume": 5987626.0}, {"date": "2023-05-01", "close": 47.38, "volume": 3729981.0}, {"date": "2023-05-02", "close": 47.01, "volume": 4229718.0}, {"date": "2023-05-03", "close": 46.5, "volume": 3526187.0}, {"date": "2023-05-04", "close": 45.29, "volume": 4159851.0}, {"date": "2023-05-05", "close": 46.05, "volume": 3290308.0}, {"date": "2023-05-08", "close": 45.61, "volume": 7650342.0}, {"date": "2023-05-09", "close": 43.08, "volume": 9329665.0}, {"date": "2023-05-10", "close": 43.84, "volume": 7169232.0}, {"date": "2023-05-11", "close": 43.38, "volume": 7875789.0}, {"date": "2023-05-12", "close": 42.47, "volume": 5003177.0}, {"date": "2023-05-15", "close": 42.82, "volume": 3811213.0}, {"date": "2023-05-16", "close": 43.01, "volume": 4691187.0}, {"date": "2023-05-17", "close": 42.78, "volume": 4206584.0}, {"date": "2023-05-18", "close": 43.03, "volume": 3338218.0}, {"date": "2023-05-19", "close": 42.99, "volume": 3147770.0}, {"date": "2023-05-22", "close": 42.58, "volume": 3625860.0}, {"date": "2023-05-23", "close": 42.5, "volume": 3967682.0}, {"date": "2023-05-24", "close": 42.12, "volume": 4319259.0}, {"date": "2023-05-25", "close": 41.34, "volume": 3966446.0}, {"date": "2023-05-26", "close": 41.29, "volume": 2695182.0}, {"date": "2023-05-30", "close": 40.33, "volume": 9412003.0}, {"date": "2023-05-31", "close": 40.72, "volume": 12626480.0}, {"date": "2023-06-01", "close": 41.23, "volume": 3516692.0}, {"date": "2023-06-02", "close": 41.33, "volume": 3666305.0}, {"date": "2023-06-05", "close": 41.65, "volume": 2479187.0}, {"date": "2023-06-06", "close": 40.96, "volume": 3132521.0}, {"date": "2023-06-07", "close": 42.14, "volume": 4682235.0}, {"date": "2023-06-08", "close": 41.34, "volume": 4973266.0}, {"date": "2023-06-09", "close": 41.97, "volume": 3477135.0}, {"date": "2023-06-12", "close": 42.71, "volume": 3086275.0}, {"date": "2023-06-13", "close": 43.47, "volume": 3957119.0}, {"date": "2023-06-14", "close": 43.45, "volume": 5805601.0}, {"date": "2023-06-15", "close": 44.46, "volume": 4353863.0}, {"date": "2023-06-16", "close": 45.36, "volume": 7918430.0}, {"date": "2023-06-20", "close": 44.94, "volume": 5599637.0}, {"date": "2023-06-21", "close": 44.84, "volume": 3422120.0}, {"date": "2023-06-22", "close": 45.25, "volume": 4618031.0}, {"date": "2023-06-23", "close": 45.04, "volume": 12036670.0}, {"date": "2023-06-26", "close": 44.71, "volume": 3958900.0}, {"date": "2023-06-27", "close": 45.4, "volume": 4666784.0}, {"date": "2023-06-28", "close": 45.08, "volume": 3311558.0}, {"date": "2023-06-29", "close": 44.7, "volume": 4764850.0}, {"date": "2023-06-30", "close": 45.56, "volume": 4265610.0}, {"date": "2023-07-03", "close": 44.68, "volume": 2155921.0}, {"date": "2023-07-05", "close": 45.14, "volume": 3972407.0}, {"date": "2023-07-06", "close": 45.61, "volume": 6384989.0}, {"date": "2023-07-07", "close": 45.3, "volume": 3139370.0}, {"date": "2023-07-10", "close": 45.65, "volume": 3243471.0}, {"date": "2023-07-11", "close": 46.03, "volume": 3430399.0}, {"date": "2023-07-12", "close": 46.38, "volume": 3739946.0}, {"date": "2023-07-13", "close": 46.72, "volume": 4110793.0}, {"date": "2023-07-14", "close": 46.86, "volume": 4290646.0}, {"date": "2023-07-17", "close": 46.55, "volume": 3391107.0}, {"date": "2023-07-18", "close": 47.05, "volume": 4560992.0}, {"date": "2023-07-19", "close": 47.85, "volume": 6409181.0}, {"date": "2023-07-20", "close": 49.29, "volume": 9346717.0}, {"date": "2023-07-21", "close": 48.56, "volume": 6256935.0}, {"date": "2023-07-24", "close": 48.28, "volume": 4583269.0}, {"date": "2023-07-25", "close": 48.8, "volume": 4918707.0}, {"date": "2023-07-26", "close": 48.95, "volume": 6713414.0}, {"date": "2023-07-27", "close": 45.48, "volume": 11084410.0}, {"date": "2023-07-28", "close": 47.01, "volume": 9516639.0}, {"date": "2023-07-31", "close": 45.23, "volume": 11977030.0}, {"date": "2023-08-01", "close": 45.0, "volume": 6711728.0}, {"date": "2023-08-02", "close": 43.91, "volume": 5459198.0}, {"date": "2023-08-03", "close": 43.94, "volume": 3401115.0}, {"date": "2023-08-04", "close": 43.92, "volume": 4074237.0}, {"date": "2023-08-07", "close": 43.54, "volume": 3119974.0}, {"date": "2023-08-08", "close": 42.77, "volume": 3482270.0}, {"date": "2023-08-09", "close": 42.98, "volume": 4146175.0}, {"date": "2023-08-10", "close": 42.99, "volume": 3113886.0}, {"date": "2023-08-11", "close": 43.24, "volume": 2624173.0}, {"date": "2023-08-14", "close": 42.81, "volume": 2745633.0}, {"date": "2023-08-15", "close": 42.35, "volume": 2806776.0}, {"date": "2023-08-16", "close": 42.08, "volume": 2919211.0}, {"date": "2023-08-17", "close": 41.75, "volume": 3325514.0}, {"date": "2023-08-18", "close": 41.79, "volume": 3956349.0}, {"date": "2023-08-21", "close": 42.03, "volume": 3121313.0}, {"date": "2023-08-22", "close": 41.61, "volume": 3606942.0}, {"date": "2023-08-23", "close": 41.41, "volume": 3156133.0}, {"date": "2023-08-24", "close": 41.46, "volume": 2200590.0}, {"date": "2023-08-25", "close": 41.53, "volume": 3903026.0}, {"date": "2023-08-28", "close": 41.65, "volume": 2453565.0}, {"date": "2023-08-29", "close": 42.33, "volume": 2348383.0}, {"date": "2023-08-30", "close": 41.97, "volume": 2088209.0}, {"date": "2023-08-31", "close": 40.6, "volume": 3672543.0}, {"date": "2023-09-01", "close": 40.6, "volume": 2548901.0}, {"date": "2023-09-05", "close": 38.99, "volume": 5005295.0}, {"date": "2023-09-06", "close": 39.64, "volume": 7249838.0}, {"date": "2023-09-07", "close": 38.97, "volume": 5980375.0}, {"date": "2023-09-08", "close": 38.67, "volume": 2449878.0}, {"date": "2023-09-11", "close": 38.7, "volume": 2790719.0}, {"date": "2023-09-12", "close": 38.33, "volume": 2127897.0}, {"date": "2023-09-13", "close": 39.11, "volume": 3529842.0}, {"date": "2023-09-14", "close": 39.15, "volume": 3233518.0}, {"date": "2023-09-15", "close": 39.08, "volume": 6595108.0}, {"date": "2023-09-18", "close": 38.73, "volume": 3291845.0}, {"date": "2023-09-19", "close": 38.96, "volume": 3682012.0}, {"date": "2023-09-20", "close": 38.47, "volume": 3123367.0}, {"date": "2023-09-21", "close": 38.11, "volume": 3970808.0}, {"date": "2023-09-22", "close": 37.7, "volume": 4388634.0}, {"date": "2023-09-25", "close": 37.5, "volume": 2949251.0}, {"date": "2023-09-26", "close": 37.32, "volume": 4231681.0}, {"date": "2023-09-27", "close": 37.33, "volume": 3639292.0}, {"date": "2023-09-28", "close": 37.54, "volume": 4066142.0}, {"date": "2023-09-29", "close": 37.74, "volume": 3610029.0}, {"date": "2023-10-02", "close": 37.35, "volume": 3953462.0}, {"date": "2023-10-03", "close": 36.78, "volume": 5685331.0}, {"date": "2023-10-04", "close": 36.96, "volume": 3686591.0}, {"date": "2023-10-05", "close": 37.02, "volume": 5590315.0}, {"date": "2023-10-06", "close": 36.62, "volume": 6766245.0}, {"date": "2023-10-09", "close": 36.49, "volume": 6186362.0}, {"date": "2023-10-10", "close": 37.32, "volume": 5493510.0}, {"date": "2023-10-11", "close": 32.74, "volume": 19699710.0}, {"date": "2023-10-12", "close": 31.71, "volume": 18394900.0}, {"date": "2023-10-13", "close": 31.84, "volume": 6349871.0}, {"date": "2023-10-16", "close": 31.98, "volume": 8613260.0}, {"date": "2023-10-17", "close": 31.84, "volume": 6261193.0}, {"date": "2023-10-18", "close": 32.06, "volume": 7611642.0}, {"date": "2023-10-19", "close": 32.61, "volume": 6037190.0}, {"date": "2023-10-20", "close": 32.69, "volume": 5810824.0}, {"date": "2023-10-23", "close": 32.85, "volume": 4269367.0}, {"date": "2023-10-24", "close": 32.57, "volume": 4201377.0}, {"date": "2023-10-25", "close": 32.16, "volume": 4167096.0}, {"date": "2023-10-26", "close": 32.45, "volume": 5123121.0}, {"date": "2023-10-27", "close": 32.16, "volume": 4608887.0}, {"date": "2023-10-30", "close": 32.04, "volume": 4729988.0}, {"date": "2023-10-31", "close": 32.43, "volume": 5732011.0}, {"date": "2023-11-01", "close": 32.79, "volume": 5278600.0}, {"date": "2023-11-02", "close": 34.25, "volume": 8537553.0}, {"date": "2023-11-03", "close": 33.96, "volume": 6502621.0}, {"date": "2023-11-06", "close": 34.49, "volume": 4231608.0}, {"date": "2023-11-07", "close": 34.21, "volume": 4745044.0}, {"date": "2023-11-08", "close": 34.05, "volume": 3910737.0}, {"date": "2023-11-09", "close": 32.83, "volume": 4904995.0}, {"date": "2023-11-10", "close": 32.82, "volume": 4841867.0}, {"date": "2023-11-13", "close": 33.71, "volume": 9132762.0}, {"date": "2023-11-14", "close": 34.35, "volume": 4244471.0}, {"date": "2023-11-15", "close": 35.31, "volume": 5844596.0}, {"date": "2023-11-16", "close": 35.45, "volume": 5426772.0}, {"date": "2023-11-17", "close": 35.46, "volume": 4437215.0}, {"date": "2023-11-20", "close": 35.62, "volume": 3717621.0}, {"date": "2023-11-21", "close": 35.7, "volume": 2688475.0}, {"date": "2023-11-22", "close": 35.87, "volume": 2403450.0}, {"date": "2023-11-24", "close": 36.02, "volume": 1289385.0}, {"date": "2023-11-27", "close": 36.42, "volume": 3529419.0}, {"date": "2023-11-28", "close": 36.34, "volume": 2636075.0}, {"date": "2023-11-29", "close": 36.4, "volume": 2890335.0}, {"date": "2023-11-30", "close": 36.08, "volume": 5290170.0}, {"date": "2023-12-01", "close": 36.55, "volume": 4207046.0}, {"date": "2023-12-04", "close": 36.89, "volume": 3930761.0}, {"date": "2023-12-05", "close": 35.8, "volume": 3015667.0}, {"date": "2023-12-06", "close": 35.93, "volume": 3338744.0}, {"date": "2023-12-07", "close": 36.53, "volume": 3973802.0}, {"date": "2023-12-08", "close": 36.15, "volume": 3086527.0}, {"date": "2023-12-11", "close": 36.42, "volume": 3452843.0}, {"date": "2023-12-12", "close": 36.69, "volume": 3783509.0}, {"date": "2023-12-13", "close": 37.63, "volume": 3886812.0}, {"date": "2023-12-14", "close": 38.95, "volume": 6347226.0}, {"date": "2023-12-15", "close": 38.7, "volume": 6879718.0}, {"date": "2023-12-18", "close": 38.33, "volume": 2721388.0}, {"date": "2023-12-19", "close": 38.69, "volume": 2197006.0}, {"date": "2023-12-20", "close": 38.6, "volume": 4702420.0}, {"date": "2023-12-21", "close": 38.91, "volume": 5045570.0}, {"date": "2023-12-22", "close": 38.38, "volume": 4402841.0}, {"date": "2023-12-26", "close": 38.58, "volume": 2396367.0}, {"date": "2023-12-27", "close": 38.66, "volume": 2889295.0}, {"date": "2023-12-28", "close": 38.8, "volume": 2368824.0}, {"date": "2023-12-29", "close": 38.66, "volume": 2475571.0}, {"date": "2024-01-02", "close": 38.85, "volume": 5707146.0}, {"date": "2024-01-03", "close": 38.13, "volume": 4911695.0}, {"date": "2024-01-04", "close": 38.63, "volume": 4271408.0}, {"date": "2024-01-05", "close": 39.16, "volume": 3453736.0}, {"date": "2024-01-08", "close": 40.67, "volume": 11038180.0}, {"date": "2024-01-09", "close": 40.66, "volume": 4144514.0}, {"date": "2024-01-10", "close": 40.29, "volume": 2353501.0}, {"date": "2024-01-11", "close": 40.04, "volume": 2459690.0}, {"date": "2024-01-12", "close": 40.0, "volume": 2910764.0}, {"date": "2024-01-16", "close": 39.05, "volume": 4272833.0}, {"date": "2024-01-17", "close": 38.69, "volume": 4003317.0}, {"date": "2024-01-18", "close": 38.84, "volume": 3508476.0}, {"date": "2024-01-19", "close": 38.6, "volume": 2790192.0}, {"date": "2024-01-22", "close": 38.72, "volume": 2798988.0}, {"date": "2024-01-23", "close": 38.42, "volume": 1882924.0}, {"date": "2024-01-24", "close": 37.88, "volume": 2073840.0}, {"date": "2024-01-25", "close": 38.99, "volume": 2840696.0}, {"date": "2024-01-26", "close": 38.79, "volume": 2228903.0}, {"date": "2024-01-29", "close": 39.08, "volume": 3052820.0}, {"date": "2024-01-30", "close": 38.7, "volume": 2026582.0}, {"date": "2024-01-31", "close": 38.69, "volume": 3080709.0}, {"date": "2024-02-01", "close": 39.19, "volume": 2862065.0}, {"date": "2024-02-02", "close": 38.98, "volume": 2688475.0}, {"date": "2024-02-05", "close": 38.53, "volume": 2609833.0}, {"date": "2024-02-06", "close": 39.71, "volume": 3651939.0}, {"date": "2024-02-07", "close": 39.38, "volume": 5802407.0}, {"date": "2024-02-08", "close": 40.46, "volume": 7956298.0}, {"date": "2024-02-09", "close": 39.55, "volume": 4745134.0}, {"date": "2024-02-12", "close": 40.31, "volume": 3560474.0}, {"date": "2024-02-13", "close": 39.62, "volume": 3567773.0}, {"date": "2024-02-14", "close": 39.64, "volume": 4198694.0}, {"date": "2024-02-15", "close": 40.94, "volume": 6525707.0}, {"date": "2024-02-16", "close": 41.22, "volume": 5250047.0}, {"date": "2024-02-20", "close": 41.77, "volume": 5002790.0}, {"date": "2024-02-21", "close": 42.23, "volume": 3910459.0}, {"date": "2024-02-22", "close": 42.01, "volume": 4115894.0}, {"date": "2024-02-23", "close": 42.55, "volume": 3262594.0}, {"date": "2024-02-26", "close": 42.0, "volume": 2346230.0}, {"date": "2024-02-27", "close": 41.85, "volume": 2137566.0}, {"date": "2024-02-28", "close": 41.56, "volume": 2792145.0}, {"date": "2024-02-29", "close": 40.92, "volume": 5249105.0}, {"date": "2024-03-01", "close": 41.01, "volume": 2825026.0}, {"date": "2024-03-04", "close": 42.5, "volume": 6431116.0}, {"date": "2024-03-05", "close": 42.41, "volume": 6879222.0}, {"date": "2024-03-06", "close": 42.99, "volume": 3445855.0}, {"date": "2024-03-07", "close": 43.49, "volume": 3949699.0}, {"date": "2024-03-08", "close": 43.77, "volume": 2816447.0}, {"date": "2024-03-11", "close": 43.48, "volume": 1973234.0}, {"date": "2024-03-12", "close": 42.89, "volume": 3648644.0}, {"date": "2024-03-13", "close": 42.68, "volume": 3851996.0}, {"date": "2024-03-14", "close": 42.02, "volume": 3795705.0}, {"date": "2024-03-15", "close": 41.61, "volume": 5489356.0}, {"date": "2024-03-18", "close": 41.54, "volume": 2697336.0}, {"date": "2024-03-19", "close": 41.95, "volume": 3372295.0}, {"date": "2024-03-20", "close": 41.83, "volume": 2059896.0}, {"date": "2024-03-21", "close": 42.01, "volume": 3736113.0}, {"date": "2024-03-22", "close": 41.94, "volume": 2060480.0}, {"date": "2024-03-25", "close": 41.79, "volume": 4388164.0}, {"date": "2024-03-26", "close": 41.54, "volume": 4566388.0}, {"date": "2024-03-27", "close": 42.69, "volume": 4168630.0}, {"date": "2024-03-28", "close": 42.74, "volume": 3951652.0}, {"date": "2024-04-01", "close": 43.55, "volume": 4552665.0}, {"date": "2024-04-02", "close": 42.91, "volume": 2900712.0}, {"date": "2024-04-03", "close": 43.28, "volume": 2544668.0}, {"date": "2024-04-04", "close": 42.63, "volume": 3126278.0}, {"date": "2024-04-05", "close": 42.62, "volume": 2970219.0}, {"date": "2024-04-08", "close": 42.25, "volume": 2397943.0}, {"date": "2024-04-09", "close": 42.83, "volume": 2772997.0}, {"date": "2024-04-10", "close": 42.0, "volume": 3615357.0}, {"date": "2024-04-11", "close": 42.12, "volume": 3060574.0}, {"date": "2024-04-12", "close": 40.33, "volume": 4126975.0}, {"date": "2024-04-15", "close": 40.04, "volume": 3062144.0}, {"date": "2024-04-16", "close": 39.57, "volume": 2658887.0}, {"date": "2024-04-17", "close": 39.52, "volume": 2809448.0}, {"date": "2024-04-18", "close": 39.65, "volume": 2332137.0}, {"date": "2024-04-19", "close": 39.47, "volume": 2808386.0}, {"date": "2024-04-22", "close": 40.4, "volume": 3272883.0}, {"date": "2024-04-23", "close": 41.02, "volume": 2646343.0}, {"date": "2024-04-24", "close": 40.93, "volume": 2161941.0}, {"date": "2024-04-25", "close": 40.23, "volume": 3568051.0}, {"date": "2024-04-26", "close": 40.13, "volume": 2013221.0}, {"date": "2024-04-29", "close": 40.64, "volume": 3262957.0}, {"date": "2024-04-30", "close": 40.37, "volume": 3465078.0}, {"date": "2024-05-01", "close": 40.34, "volume": 3358151.0}, {"date": "2024-05-02", "close": 36.91, "volume": 10810760.0}, {"date": "2024-05-03", "close": 36.89, "volume": 6246789.0}, {"date": "2024-05-06", "close": 36.51, "volume": 5784421.0}, {"date": "2024-05-07", "close": 36.12, "volume": 5717560.0}, {"date": "2024-05-08", "close": 35.75, "volume": 5194369.0}, {"date": "2024-05-09", "close": 35.95, "volume": 5067955.0}, {"date": "2024-05-10", "close": 35.69, "volume": 3962996.0}, {"date": "2024-05-13", "close": 35.43, "volume": 4461722.0}, {"date": "2024-05-14", "close": 35.24, "volume": 4472962.0}, {"date": "2024-05-15", "close": 35.43, "volume": 4907021.0}, {"date": "2024-05-16", "close": 35.17, "volume": 5884003.0}, {"date": "2024-05-17", "close": 35.25, "volume": 3583643.0}, {"date": "2024-05-20", "close": 35.02, "volume": 2307440.0}, {"date": "2024-05-21", "close": 34.45, "volume": 4961133.0}, {"date": "2024-05-22", "close": 34.35, "volume": 2781276.0}, {"date": "2024-05-23", "close": 34.0, "volume": 6329371.0}, {"date": "2024-05-24", "close": 33.9, "volume": 4982159.0}, {"date": "2024-05-28", "close": 33.85, "volume": 3571396.0}, {"date": "2024-05-29", "close": 33.19, "volume": 4258847.0}, {"date": "2024-05-30", "close": 33.43, "volume": 3888886.0}, {"date": "2024-05-31", "close": 34.09, "volume": 5923067.0}, {"date": "2024-06-03", "close": 34.08, "volume": 4443562.0}, {"date": "2024-06-04", "close": 33.3, "volume": 5622182.0}, {"date": "2024-06-05", "close": 33.19, "volume": 7123486.0}, {"date": "2024-06-06", "close": 33.32, "volume": 4846035.0}, {"date": "2024-06-07", "close": 33.16, "volume": 5069494.0}, {"date": "2024-06-10", "close": 32.89, "volume": 4333662.0}, {"date": "2024-06-11", "close": 32.87, "volume": 4439985.0}, {"date": "2024-06-12", "close": 33.31, "volume": 4349085.0}, {"date": "2024-06-13", "close": 33.74, "volume": 5476763.0}, {"date": "2024-06-14", "close": 33.78, "volume": 4085398.0}, {"date": "2024-06-17", "close": 33.91, "volume": 4010348.0}, {"date": "2024-06-18", "close": 33.73, "volume": 4219536.0}, {"date": "2024-06-20", "close": 34.0, "volume": 3964756.0}, {"date": "2024-06-21", "close": 34.29, "volume": 6949915.0}, {"date": "2024-06-24", "close": 34.19, "volume": 3766571.0}, {"date": "2024-06-25", "close": 33.96, "volume": 3691130.0}, {"date": "2024-06-26", "close": 33.9, "volume": 3279871.0}, {"date": "2024-06-27", "close": 33.52, "volume": 3627953.0}, {"date": "2024-06-28", "close": 33.45, "volume": 7320230.0}, {"date": "2024-07-01", "close": 33.06, "volume": 4474872.0}, {"date": "2024-07-02", "close": 32.85, "volume": 3932252.0}, {"date": "2024-07-03", "close": 33.16, "volume": 1988696.0}, {"date": "2024-07-05", "close": 34.91, "volume": 11285360.0}, {"date": "2024-07-08", "close": 33.61, "volume": 7364069.0}, {"date": "2024-07-09", "close": 34.01, "volume": 4687584.0}, {"date": "2024-07-10", "close": 34.25, "volume": 2990128.0}, {"date": "2024-07-11", "close": 35.22, "volume": 4239212.0}, {"date": "2024-07-12", "close": 35.32, "volume": 3670920.0}, {"date": "2024-07-15", "close": 33.97, "volume": 3645120.0}, {"date": "2024-07-16", "close": 35.54, "volume": 11147570.0}, {"date": "2024-07-17", "close": 35.68, "volume": 6069096.0}, {"date": "2024-07-18", "close": 35.68, "volume": 5912236.0}, {"date": "2024-07-19", "close": 35.35, "volume": 4497448.0}, {"date": "2024-07-22", "close": 35.36, "volume": 3177261.0}, {"date": "2024-07-23", "close": 35.27, "volume": 4712688.0}, {"date": "2024-07-24", "close": 35.49, "volume": 3977995.0}, {"date": "2024-07-25", "close": 35.09, "volume": 3403417.0}, {"date": "2024-07-26", "close": 35.51, "volume": 3470476.0}, {"date": "2024-07-29", "close": 36.02, "volume": 3825105.0}, {"date": "2024-07-30", "close": 35.91, "volume": 3242934.0}, {"date": "2024-07-31", "close": 35.82, "volume": 5260956.0}, {"date": "2024-08-01", "close": 36.01, "volume": 9462777.0}, {"date": "2024-08-02", "close": 35.27, "volume": 6025420.0}, {"date": "2024-08-05", "close": 34.64, "volume": 6023144.0}, {"date": "2024-08-06", "close": 36.92, "volume": 11776860.0}, {"date": "2024-08-07", "close": 36.59, "volume": 5157621.0}, {"date": "2024-08-08", "close": 37.42, "volume": 3730624.0}, {"date": "2024-08-09", "close": 37.15, "volume": 3892882.0}, {"date": "2024-08-12", "close": 36.93, "volume": 2839808.0}, {"date": "2024-08-13", "close": 34.51, "volume": 9722800.0}, {"date": "2024-08-14", "close": 35.53, "volume": 6968690.0}, {"date": "2024-08-15", "close": 35.73, "volume": 4298207.0}, {"date": "2024-08-16", "close": 36.12, "volume": 2923900.0}, {"date": "2024-08-19", "close": 36.46, "volume": 2476973.0}, {"date": "2024-08-20", "close": 36.22, "volume": 2947252.0}, {"date": "2024-08-21", "close": 36.18, "volume": 2577870.0}, {"date": "2024-08-22", "close": 36.49, "volume": 3393201.0}, {"date": "2024-08-23", "close": 37.54, "volume": 2702266.0}, {"date": "2024-08-26", "close": 37.93, "volume": 2397135.0}, {"date": "2024-08-27", "close": 37.91, "volume": 2621943.0}, {"date": "2024-08-28", "close": 37.82, "volume": 2339852.0}, {"date": "2024-08-29", "close": 38.16, "volume": 2353459.0}, {"date": "2024-08-30", "close": 37.94, "volume": 4248884.0}, {"date": "2024-09-03", "close": 37.85, "volume": 3255436.0}, {"date": "2024-09-04", "close": 37.53, "volume": 2640008.0}, {"date": "2024-09-05", "close": 38.82, "volume": 6375743.0}, {"date": "2024-09-06", "close": 38.96, "volume": 6154937.0}, {"date": "2024-09-09", "close": 39.23, "volume": 3393047.0}, {"date": "2024-09-10", "close": 39.21, "volume": 4575969.0}, {"date": "2024-09-11", "close": 39.27, "volume": 3649323.0}, {"date": "2024-09-12", "close": 39.38, "volume": 2877309.0}, {"date": "2024-09-13", "close": 39.72, "volume": 3239842.0}, {"date": "2024-09-16", "close": 40.26, "volume": 2617892.0}, {"date": "2024-09-17", "close": 39.81, "volume": 2198625.0}, {"date": "2024-09-18", "close": 39.37, "volume": 3101237.0}, {"date": "2024-09-19", "close": 38.76, "volume": 3340936.0}, {"date": "2024-09-20", "close": 38.49, "volume": 5224022.0}, {"date": "2024-09-23", "close": 39.0, "volume": 3278785.0}, {"date": "2024-09-24", "close": 38.98, "volume": 1754430.0}, {"date": "2024-09-25", "close": 38.34, "volume": 3648950.0}, {"date": "2024-09-26", "close": 38.71, "volume": 2558752.0}, {"date": "2024-09-27", "close": 38.91, "volume": 2662589.0}, {"date": "2024-09-30", "close": 37.97, "volume": 4866414.0}, {"date": "2024-10-01", "close": 36.91, "volume": 4316313.0}, {"date": "2024-10-02", "close": 35.97, "volume": 6462996.0}, {"date": "2024-10-03", "close": 35.08, "volume": 4135408.0}, {"date": "2024-10-04", "close": 36.32, "volume": 5152743.0}, {"date": "2024-10-07", "close": 35.77, "volume": 3850805.0}, {"date": "2024-10-08", "close": 37.12, "volume": 5034296.0}, {"date": "2024-10-09", "close": 37.84, "volume": 4758311.0}, {"date": "2024-10-10", "close": 37.03, "volume": 3764422.0}, {"date": "2024-10-11", "close": 36.54, "volume": 3294858.0}, {"date": "2024-10-14", "close": 36.91, "volume": 2045652.0}, {"date": "2024-10-15", "close": 36.65, "volume": 3927296.0}, {"date": "2024-10-16", "close": 36.76, "volume": 2832080.0}, {"date": "2024-10-17", "close": 36.65, "volume": 3869045.0}, {"date": "2024-10-18", "close": 36.86, "volume": 1984343.0}, {"date": "2024-10-21", "close": 36.57, "volume": 1593267.0}, {"date": "2024-10-22", "close": 36.59, "volume": 1827218.0}, {"date": "2024-10-23", "close": 36.47, "volume": 1818480.0}, {"date": "2024-10-24", "close": 36.73, "volume": 2767228.0}, {"date": "2024-10-25", "close": 35.97, "volume": 2171895.0}, {"date": "2024-10-28", "close": 36.01, "volume": 1886583.0}, {"date": "2024-10-29", "close": 35.99, "volume": 2515273.0}, {"date": "2024-10-30", "close": 35.86, "volume": 2671865.0}, {"date": "2024-10-31", "close": 35.7, "volume": 2722423.0}, {"date": "2024-11-01", "close": 35.87, "volume": 3167156.0}, {"date": "2024-11-04", "close": 35.8, "volume": 2725767.0}, {"date": "2024-11-05", "close": 36.1, "volume": 2615524.0}, {"date": "2024-11-06", "close": 36.11, "volume": 3696537.0}, {"date": "2024-11-07", "close": 36.04, "volume": 5612381.0}, {"date": "2024-11-08", "close": 34.64, "volume": 6636750.0}, {"date": "2024-11-11", "close": 34.22, "volume": 5636755.0}, {"date": "2024-11-12", "close": 33.83, "volume": 6113108.0}, {"date": "2024-11-13", "close": 32.63, "volume": 5369531.0}, {"date": "2024-11-14", "close": 31.7, "volume": 5659955.0}, {"date": "2024-11-15", "close": 31.96, "volume": 4847466.0}, {"date": "2024-11-18", "close": 33.02, "volume": 7004697.0}, {"date": "2024-11-19", "close": 32.52, "volume": 4518915.0}, {"date": "2024-11-20", "close": 32.63, "volume": 6315590.0}, {"date": "2024-11-21", "close": 32.99, "volume": 3782850.0}, {"date": "2024-11-22", "close": 33.21, "volume": 4646348.0}, {"date": "2024-11-25", "close": 33.42, "volume": 5929113.0}, {"date": "2024-11-26", "close": 32.87, "volume": 4311120.0}, {"date": "2024-11-27", "close": 33.31, "volume": 3605733.0}, {"date": "2024-11-29", "close": 33.71, "volume": 2928271.0}, {"date": "2024-12-02", "close": 33.55, "volume": 4065056.0}, {"date": "2024-12-03", "close": 33.13, "volume": 3717568.0}, {"date": "2024-12-04", "close": 33.02, "volume": 3554561.0}, {"date": "2024-12-05", "close": 31.9, "volume": 3549054.0}, {"date": "2024-12-06", "close": 31.8, "volume": 3573645.0}, {"date": "2024-12-09", "close": 31.85, "volume": 4419451.0}, {"date": "2024-12-10", "close": 31.44, "volume": 3730868.0}, {"date": "2024-12-11", "close": 31.0, "volume": 6650774.0}, {"date": "2024-12-12", "close": 30.84, "volume": 3786117.0}, {"date": "2024-12-13", "close": 30.32, "volume": 4259331.0}, {"date": "2024-12-16", "close": 29.42, "volume": 6759285.0}, {"date": "2024-12-17", "close": 29.64, "volume": 4614312.0}, {"date": "2024-12-18", "close": 28.91, "volume": 4872260.0}, {"date": "2024-12-19", "close": 28.9, "volume": 8152270.0}, {"date": "2024-12-20", "close": 29.5, "volume": 12194870.0}, {"date": "2024-12-23", "close": 29.18, "volume": 4988485.0}, {"date": "2024-12-24", "close": 29.08, "volume": 1577900.0}, {"date": "2024-12-26", "close": 29.3, "volume": 2534263.0}, {"date": "2024-12-27", "close": 29.2, "volume": 2773335.0}, {"date": "2024-12-30", "close": 28.63, "volume": 4993715.0}, {"date": "2024-12-31", "close": 29.16, "volume": 3524163.0}, {"date": "2025-01-02", "close": 29.26, "volume": 4014430.0}, {"date": "2025-01-03", "close": 29.5, "volume": 2821254.0}, {"date": "2025-01-06", "close": 29.66, "volume": 4164217.0}, {"date": "2025-01-07", "close": 29.58, "volume": 4538690.0}, {"date": "2025-01-08", "close": 29.59, "volume": 4036102.0}, {"date": "2025-01-10", "close": 29.42, "volume": 5954529.0}, {"date": "2025-01-13", "close": 30.5, "volume": 7315214.0}, {"date": "2025-01-14", "close": 30.62, "volume": 4608192.0}, {"date": "2025-01-15", "close": 30.21, "volume": 4328556.0}, {"date": "2025-01-16", "close": 30.95, "volume": 6862591.0}, {"date": "2025-01-17", "close": 30.98, "volume": 3877670.0}, {"date": "2025-01-21", "close": 31.48, "volume": 6291089.0}, {"date": "2025-01-22", "close": 31.83, "volume": 7346962.0}, {"date": "2025-01-23", "close": 32.45, "volume": 4224365.0}, {"date": "2025-01-24", "close": 32.45, "volume": 3244559.0}, {"date": "2025-01-27", "close": 33.46, "volume": 4217154.0}, {"date": "2025-01-28", "close": 32.69, "volume": 4277092.0}, {"date": "2025-01-29", "close": 32.78, "volume": 3844255.0}, {"date": "2025-01-30", "close": 33.1, "volume": 3816032.0}, {"date": "2025-01-31", "close": 32.56, "volume": 3828092.0}, {"date": "2025-02-03", "close": 31.64, "volume": 7195022.0}, {"date": "2025-02-04", "close": 31.42, "volume": 4198207.0}, {"date": "2025-02-05", "close": 31.47, "volume": 2708820.0}, {"date": "2025-02-06", "close": 30.81, "volume": 2958505.0}, {"date": "2025-02-07", "close": 30.62, "volume": 2894311.0}, {"date": "2025-02-10", "close": 30.81, "volume": 5195776.0}, {"date": "2025-02-11", "close": 30.6, "volume": 4715517.0}, {"date": "2025-02-12", "close": 30.29, "volume": 2908624.0}, {"date": "2025-02-13", "close": 30.62, "volume": 5124914.0}, {"date": "2025-02-14", "close": 30.82, "volume": 3855458.0}, {"date": "2025-02-18", "close": 31.2, "volume": 4416694.0}, {"date": "2025-02-19", "close": 30.82, "volume": 9790759.0}, {"date": "2025-02-20", "close": 33.44, "volume": 10688150.0}, {"date": "2025-02-21", "close": 33.82, "volume": 7264456.0}, {"date": "2025-02-24", "close": 35.08, "volume": 7796532.0}, {"date": "2025-02-25", "close": 35.94, "volume": 8927375.0}, {"date": "2025-02-26", "close": 35.26, "volume": 6660658.0}, {"date": "2025-02-27", "close": 35.1, "volume": 3729429.0}, {"date": "2025-02-28", "close": 34.51, "volume": 4783299.0}, {"date": "2025-03-03", "close": 34.86, "volume": 3896588.0}, {"date": "2025-03-04", "close": 34.79, "volume": 4423172.0}, {"date": "2025-03-05", "close": 35.16, "volume": 3354670.0}, {"date": "2025-03-06", "close": 35.44, "volume": 2745939.0}, {"date": "2025-03-07", "close": 36.57, "volume": 4549983.0}, {"date": "2025-03-10", "close": 36.56, "volume": 5310792.0}, {"date": "2025-03-11", "close": 35.85, "volume": 4151501.0}, {"date": "2025-03-12", "close": 34.41, "volume": 6203712.0}, {"date": "2025-03-13", "close": 34.55, "volume": 4771238.0}, {"date": "2025-03-14", "close": 34.59, "volume": 2992506.0}, {"date": "2025-03-17", "close": 34.85, "volume": 3691643.0}, {"date": "2025-03-18", "close": 34.51, "volume": 3361975.0}, {"date": "2025-03-19", "close": 34.09, "volume": 5109399.0}, {"date": "2025-03-20", "close": 33.44, "volume": 5791980.0}, {"date": "2025-03-21", "close": 33.19, "volume": 8139701.0}, {"date": "2025-03-24", "close": 33.6, "volume": 3543861.0}, {"date": "2025-03-25", "close": 32.94, "volume": 3684012.0}, {"date": "2025-03-26", "close": 33.36, "volume": 2719859.0}, {"date": "2025-03-27", "close": 33.7, "volume": 2761485.0}, {"date": "2025-03-28", "close": 33.75, "volume": 2513169.0}, {"date": "2025-03-31", "close": 34.23, "volume": 3598927.0}, {"date": "2025-04-01", "close": 34.02, "volume": 3495868.0}, {"date": "2025-04-02", "close": 33.65, "volume": 2491925.0}, {"date": "2025-04-03", "close": 31.35, "volume": 5555458.0}, {"date": "2025-04-04", "close": 28.79, "volume": 5995433.0}, {"date": "2025-04-07", "close": 28.64, "volume": 8171955.0}, {"date": "2025-04-08", "close": 27.97, "volume": 6383148.0}, {"date": "2025-04-09", "close": 30.75, "volume": 12042310.0}, {"date": "2025-04-10", "close": 28.14, "volume": 6547081.0}, {"date": "2025-04-11", "close": 27.84, "volume": 6639005.0}, {"date": "2025-04-14", "close": 28.38, "volume": 4535734.0}, {"date": "2025-04-15", "close": 27.8, "volume": 5152411.0}, {"date": "2025-04-16", "close": 27.82, "volume": 5393666.0}, {"date": "2025-04-17", "close": 28.89, "volume": 5523452.0}, {"date": "2025-04-21", "close": 28.54, "volume": 4066885.0}, {"date": "2025-04-22", "close": 28.62, "volume": 4604611.0}, {"date": "2025-04-23", "close": 29.6, "volume": 4590487.0}, {"date": "2025-04-24", "close": 30.41, "volume": 3601279.0}, {"date": "2025-04-25", "close": 30.22, "volume": 3466652.0}, {"date": "2025-04-28", "close": 30.53, "volume": 3970780.0}, {"date": "2025-04-29", "close": 30.98, "volume": 3422705.0}, {"date": "2025-04-30", "close": 31.17, "volume": 5553473.0}, {"date": "2025-05-01", "close": 30.67, "volume": 7085761.0}, {"date": "2025-05-02", "close": 30.71, "volume": 4175334.0}, {"date": "2025-05-05", "close": 30.43, "volume": 3911856.0}, {"date": "2025-05-06", "close": 29.93, "volume": 3321735.0}, {"date": "2025-05-07", "close": 30.72, "volume": 3696914.0}, {"date": "2025-05-08", "close": 31.2, "volume": 4087050.0}, {"date": "2025-05-09", "close": 30.9, "volume": 2642411.0}, {"date": "2025-05-12", "close": 31.88, "volume": 6269026.0}, {"date": "2025-05-13", "close": 31.15, "volume": 5922318.0}, {"date": "2025-05-14", "close": 30.32, "volume": 3704574.0}, {"date": "2025-05-15", "close": 31.04, "volume": 2838390.0}, {"date": "2025-05-16", "close": 31.66, "volume": 3022371.0}, {"date": "2025-05-19", "close": 31.47, "volume": 2749714.0}, {"date": "2025-05-20", "close": 31.46, "volume": 1999810.0}, {"date": "2025-05-21", "close": 30.43, "volume": 2789732.0}, {"date": "2025-05-22", "close": 30.27, "volume": 2894908.0}, {"date": "2025-05-23", "close": 30.12, "volume": 2096537.0}, {"date": "2025-05-27", "close": 30.87, "volume": 2885244.0}, {"date": "2025-05-28", "close": 30.58, "volume": 2723570.0}, {"date": "2025-05-29", "close": 30.7, "volume": 3459815.0}, {"date": "2025-05-30", "close": 30.5, "volume": 4932084.0}, {"date": "2025-06-02", "close": 29.55, "volume": 4023999.0}, {"date": "2025-06-03", "close": 30.09, "volume": 3134514.0}, {"date": "2025-06-04", "close": 29.97, "volume": 3594916.0}, {"date": "2025-06-05", "close": 30.15, "volume": 3903890.0}, {"date": "2025-06-06", "close": 30.26, "volume": 2349875.0}, {"date": "2025-06-09", "close": 30.85, "volume": 3224885.0}, {"date": "2025-06-10", "close": 31.72, "volume": 4686421.0}, {"date": "2025-06-11", "close": 31.4, "volume": 4152675.0}, {"date": "2025-06-12", "close": 31.36, "volume": 2603539.0}, {"date": "2025-06-13", "close": 30.62, "volume": 2890478.0}, {"date": "2025-06-16", "close": 30.82, "volume": 3233331.0}, {"date": "2025-06-17", "close": 29.92, "volume": 3365338.0}, {"date": "2025-06-18", "close": 29.8, "volume": 3513813.0}, {"date": "2025-06-20", "close": 29.99, "volume": 5596114.0}, {"date": "2025-06-23", "close": 29.99, "volume": 3008312.0}, {"date": "2025-06-24", "close": 30.59, "volume": 3914675.0}, {"date": "2025-06-25", "close": 30.61, "volume": 3648414.0}, {"date": "2025-06-26", "close": 30.5, "volume": 2863396.0}, {"date": "2025-06-27", "close": 30.39, "volume": 3863885.0}, {"date": "2025-06-30", "close": 30.28, "volume": 2916239.0}, {"date": "2025-07-01", "close": 31.23, "volume": 3945404.0}, {"date": "2025-07-02", "close": 31.13, "volume": 2959241.0}, {"date": "2025-07-03", "close": 31.01, "volume": 1430678.0}, {"date": "2025-07-07", "close": 29.69, "volume": 4930278.0}, {"date": "2025-07-08", "close": 30.66, "volume": 6298003.0}, {"date": "2025-07-09", "close": 29.81, "volume": 7164975.0}, {"date": "2025-07-10", "close": 29.7, "volume": 6549964.0}, {"date": "2025-07-11", "close": 28.7, "volume": 6805855.0}, {"date": "2025-07-14", "close": 28.53, "volume": 6091227.0}, {"date": "2025-07-15", "close": 28.25, "volume": 3586011.0}, {"date": "2025-07-16", "close": 28.37, "volume": 4832694.0}, {"date": "2025-07-17", "close": 27.89, "volume": 5476852.0}, {"date": "2025-07-18", "close": 27.77, "volume": 3770965.0}, {"date": "2025-07-21", "close": 27.37, "volume": 4306268.0}, {"date": "2025-07-22", "close": 27.51, "volume": 6501294.0}, {"date": "2025-07-23", "close": 28.56, "volume": 6781365.0}, {"date": "2025-07-24", "close": 28.77, "volume": 5127038.0}, {"date": "2025-07-25", "close": 29.22, "volume": 4031179.0}, {"date": "2025-07-28", "close": 28.52, "volume": 6889702.0}, {"date": "2025-07-29", "close": 28.84, "volume": 6929778.0}, {"date": "2025-07-30", "close": 28.05, "volume": 7798983.0}, {"date": "2025-07-31", "close": 21.76, "volume": 47022930.0}, {"date": "2025-08-01", "close": 21.96, "volume": 22649430.0}, {"date": "2025-08-04", "close": 22.44, "volume": 11387060.0}, {"date": "2025-08-05", "close": 22.84, "volume": 14223650.0}, {"date": "2025-08-06", "close": 22.5, "volume": 10175900.0}, {"date": "2025-08-07", "close": 23.54, "volume": 12327920.0}, {"date": "2025-08-08", "close": 23.69, "volume": 10460220.0}, {"date": "2025-08-11", "close": 23.46, "volume": 7592229.0}, {"date": "2025-08-12", "close": 23.98, "volume": 5662262.0}, {"date": "2025-08-13", "close": 24.11, "volume": 8316820.0}, {"date": "2025-08-14", "close": 24.45, "volume": 4145354.0}, {"date": "2025-08-15", "close": 24.18, "volume": 7713547.0}, {"date": "2025-08-18", "close": 23.61, "volume": 8252249.0}, {"date": "2025-08-19", "close": 24.33, "volume": 5168807.0}, {"date": "2025-08-20", "close": 24.27, "volume": 5385893.0}, {"date": "2025-08-21", "close": 23.85, "volume": 6018882.0}, {"date": "2025-08-22", "close": 24.54, "volume": 6488132.0}, {"date": "2025-08-25", "close": 24.56, "volume": 9755930.0}, {"date": "2025-08-26", "close": 24.5, "volume": 5085533.0}, {"date": "2025-08-27", "close": 24.53, "volume": 5559858.0}, {"date": "2025-08-28", "close": 24.4, "volume": 4495956.0}, {"date": "2025-08-29", "close": 24.69, "volume": 4048508.0}, {"date": "2025-09-02", "close": 24.17, "volume": 14048960.0}, {"date": "2025-09-03", "close": 23.54, "volume": 7474922.0}, {"date": "2025-09-04", "close": 23.58, "volume": 5967769.0}, {"date": "2025-09-05", "close": 24.42, "volume": 7373651.0}, {"date": "2025-09-08", "close": 24.09, "volume": 5637438.0}, {"date": "2025-09-09", "close": 24.45, "volume": 4552165.0}, {"date": "2025-09-10", "close": 23.98, "volume": 4466997.0}, {"date": "2025-09-11", "close": 24.49, "volume": 4029174.0}, {"date": "2025-09-12", "close": 23.99, "volume": 5749946.0}, {"date": "2025-09-15", "close": 23.8, "volume": 7038107.0}, {"date": "2025-09-16", "close": 23.87, "volume": 5747102.0}, {"date": "2025-09-17", "close": 23.2, "volume": 5187509.0}, {"date": "2025-09-18", "close": 23.69, "volume": 3610170.0}, {"date": "2025-09-19", "close": 23.02, "volume": 13671890.0}, {"date": "2025-09-22", "close": 22.81, "volume": 4954563.0}, {"date": "2025-09-23", "close": 22.86, "volume": 4805544.0}, {"date": "2025-09-24", "close": 22.56, "volume": 5869922.0}, {"date": "2025-09-25", "close": 21.71, "volume": 7394205.0}, {"date": "2025-09-26", "close": 21.98, "volume": 10542530.0}, {"date": "2025-09-29", "close": 22.38, "volume": 6710199.0}, {"date": "2025-09-30", "close": 22.77, "volume": 6033719.0}, {"date": "2025-10-01", "close": 23.36, "volume": 6333203.0}, {"date": "2025-10-02", "close": 23.23, "volume": 4734382.0}, {"date": "2025-10-03", "close": 23.86, "volume": 6547585.0}, {"date": "2025-10-06", "close": 23.15, "volume": 6328584.0}, {"date": "2025-10-07", "close": 22.9, "volume": 4806940.0}, {"date": "2025-10-08", "close": 22.75, "volume": 4836765.0}, {"date": "2025-10-09", "close": 22.51, "volume": 5581390.0}, {"date": "2025-10-10", "close": 21.95, "volume": 5515384.0}, {"date": "2025-10-13", "close": 22.11, "volume": 4315780.0}, {"date": "2025-10-14", "close": 22.82, "volume": 6023489.0}, {"date": "2025-10-15", "close": 22.75, "volume": 4611890.0}, {"date": "2025-10-16", "close": 22.97, "volume": 5414902.0}, {"date": "2025-10-17", "close": 23.09, "volume": 3953021.0}, {"date": "2025-10-20", "close": 23.13, "volume": 4500717.0}, {"date": "2025-10-21", "close": 22.75, "volume": 6574549.0}, {"date": "2025-10-22", "close": 22.93, "volume": 4732104.0}, {"date": "2025-10-23", "close": 22.99, "volume": 5681539.0}, {"date": "2025-10-24", "close": 23.02, "volume": 3719599.0}, {"date": "2025-10-27", "close": 23.17, "volume": 6408741.0}, {"date": "2025-10-28", "close": 22.86, "volume": 5722763.0}, {"date": "2025-10-29", "close": 22.42, "volume": 7770286.0}, {"date": "2025-10-30", "close": 19.16, "volume": 24018280.0}, {"date": "2025-10-31", "close": 18.47, "volume": 11557710.0}, {"date": "2025-11-03", "close": 18.21, "volume": 11396790.0}, {"date": "2025-11-04", "close": 17.94, "volume": 11712550.0}, {"date": "2025-11-05", "close": 17.95, "volume": 11329630.0}, {"date": "2025-11-06", "close": 17.98, "volume": 10346310.0}, {"date": "2025-11-07", "close": 18.0, "volume": 7414147.0}, {"date": "2025-11-10", "close": 17.75, "volume": 7893232.0}, {"date": "2025-11-11", "close": 18.25, "volume": 12070310.0}, {"date": "2025-11-12", "close": 18.7, "volume": 12362530.0}, {"date": "2025-11-13", "close": 18.7, "volume": 9828784.0}, {"date": "2025-11-14", "close": 18.47, "volume": 7472615.0}, {"date": "2025-11-17", "close": 17.77, "volume": 7790690.0}, {"date": "2025-11-18", "close": 18.15, "volume": 9780720.0}, {"date": "2025-11-19", "close": 17.69, "volume": 7690538.0}, {"date": "2025-11-20", "close": 17.42, "volume": 8313653.0}, {"date": "2025-11-21", "close": 18.31, "volume": 8278763.0}, {"date": "2025-11-24", "close": 18.18, "volume": 8506134.0}, {"date": "2025-11-25", "close": 18.66, "volume": 7340175.0}, {"date": "2025-11-26", "close": 18.91, "volume": 7170001.0}, {"date": "2025-11-28", "close": 18.74, "volume": 3766196.0}, {"date": "2025-12-01", "close": 19.08, "volume": 9635110.0}, {"date": "2025-12-02", "close": 18.84, "volume": 8457549.0}, {"date": "2025-12-03", "close": 18.89, "volume": 6094340.0}, {"date": "2025-12-04", "close": 18.48, "volume": 7934062.0}, {"date": "2025-12-05", "close": 18.54, "volume": 8572236.0}, {"date": "2025-12-08", "close": 18.16, "volume": 9194792.0}, {"date": "2025-12-09", "close": 18.16, "volume": 6331024.0}, {"date": "2025-12-10", "close": 18.26, "volume": 11642840.0}, {"date": "2025-12-11", "close": 18.9, "volume": 8940732.0}, {"date": "2025-12-12", "close": 19.15, "volume": 10800320.0}, {"date": "2025-12-15", "close": 19.53, "volume": 9150247.0}, {"date": "2025-12-16", "close": 19.05, "volume": 8966090.0}, {"date": "2025-12-17", "close": 19.29, "volume": 8587527.0}, {"date": "2025-12-18", "close": 19.07, "volume": 7948809.0}, {"date": "2025-12-19", "close": 18.96, "volume": 15926980.0}, {"date": "2025-12-22", "close": 18.98, "volume": 8131450.0}, {"date": "2025-12-23", "close": 18.93, "volume": 5030559.0}, {"date": "2025-12-24", "close": 19.11, "volume": 2312692.0}, {"date": "2025-12-26", "close": 19.38, "volume": 3814552.0}, {"date": "2025-12-29", "close": 19.25, "volume": 6447889.0}, {"date": "2025-12-30", "close": 19.3, "volume": 4435377.0}, {"date": "2025-12-31", "close": 19.11, "volume": 5064702.0}, {"date": "2026-01-02", "close": 19.5, "volume": 6113167.0}, {"date": "2026-01-05", "close": 19.89, "volume": 12216250.0}, {"date": "2026-01-06", "close": 20.55, "volume": 7682987.0}, {"date": "2026-01-07", "close": 20.4, "volume": 10850820.0}, {"date": "2026-01-08", "close": 20.69, "volume": 15302050.0}, {"date": "2026-01-09", "close": 21.07, "volume": 11530210.0}, {"date": "2026-01-12", "close": 20.15, "volume": 11066810.0}, {"date": "2026-01-13", "close": 19.65, "volume": 9384017.0}, {"date": "2026-01-14", "close": 19.84, "volume": 8110569.0}, {"date": "2026-01-15", "close": 20.37, "volume": 8914300.0}, {"date": "2026-01-16", "close": 20.11, "volume": 7638857.0}, {"date": "2026-01-20", "close": 19.38, "volume": 11486190.0}, {"date": "2026-01-21", "close": 19.71, "volume": 10132810.0}, {"date": "2026-01-22", "close": 20.07, "volume": 9629429.0}, {"date": "2026-01-23", "close": 19.84, "volume": 7414848.0}, {"date": "2026-01-26", "close": 19.65, "volume": 5744675.0}, {"date": "2026-01-27", "close": 19.57, "volume": 5868997.0}, {"date": "2026-01-28", "close": 19.61, "volume": 5981896.0}, {"date": "2026-01-29", "close": 19.73, "volume": 6487871.0}, {"date": "2026-01-30", "close": 20.07, "volume": 7301466.0}, {"date": "2026-02-02", "close": 19.87, "volume": 7084514.0}, {"date": "2026-02-03", "close": 19.91, "volume": 8000100.0}, {"date": "2026-02-04", "close": 21.03, "volume": 10133140.0}, {"date": "2026-02-05", "close": 21.77, "volume": 13910180.0}, {"date": "2026-02-06", "close": 21.73, "volume": 13553720.0}, {"date": "2026-02-09", "close": 21.73, "volume": 8335764.0}, {"date": "2026-02-10", "close": 21.94, "volume": 8142875.0}, {"date": "2026-02-11", "close": 22.27, "volume": 10786970.0}, {"date": "2026-02-12", "close": 18.71, "volume": 28020750.0}, {"date": "2026-02-13", "close": 19.79, "volume": 15813320.0}, {"date": "2026-02-17", "close": 20.74, "volume": 11817630.0}, {"date": "2026-02-18", "close": 21.87, "volume": 14098080.0}, {"date": "2026-02-19", "close": 21.34, "volume": 6568987.0}, {"date": "2026-02-20", "close": 21.58, "volume": 7378988.0}, {"date": "2026-02-23", "close": 21.26, "volume": 6047601.0}, {"date": "2026-02-24", "close": 20.63, "volume": 7121101.0}, {"date": "2026-02-25", "close": 20.73, "volume": 6489964.0}, {"date": "2026-02-26", "close": 20.36, "volume": 7145554.0}, {"date": "2026-02-27", "close": 20.37, "volume": 36636900.0}, {"date": "2026-03-02", "close": 19.69, "volume": 7287906.0}, {"date": "2026-03-03", "close": 19.03, "volume": 9039603.0}, {"date": "2026-03-04", "close": 19.03, "volume": 8653038.0}, {"date": "2026-03-05", "close": 18.6, "volume": 10856290.0}, {"date": "2026-03-06", "close": 17.69, "volume": 10709790.0}, {"date": "2026-03-09", "close": 17.91, "volume": 10923570.0}, {"date": "2026-03-10", "close": 17.46, "volume": 9355939.0}, {"date": "2026-03-11", "close": 18.05, "volume": 12639420.0}, {"date": "2026-03-12", "close": 18.01, "volume": 12051820.0}, {"date": "2026-03-13", "close": 17.4, "volume": 8897394.0}, {"date": "2026-03-16", "close": 17.08, "volume": 13190610.0}, {"date": "2026-03-17", "close": 17.62, "volume": 7339182.0}, {"date": "2026-03-18", "close": 17.09, "volume": 6157925.0}, {"date": "2026-03-19", "close": 16.66, "volume": 9493973.0}, {"date": "2026-03-20", "close": 16.15, "volume": 19145480.0}, {"date": "2026-03-23", "close": 16.61, "volume": 11077960.0}, {"date": "2026-03-24", "close": 16.72, "volume": 9013941.0}, {"date": "2026-03-25", "close": 17.12, "volume": 6423213.0}, {"date": "2026-03-26", "close": 16.67, "volume": 9618302.0}, {"date": "2026-03-27", "close": 15.97, "volume": 6517646.0}, {"date": "2026-03-30", "close": 15.8, "volume": 7451520.0}, {"date": "2026-03-31", "close": 16.8, "volume": 9817285.0}, {"date": "2026-04-01", "close": 16.78, "volume": 8409488.0}, {"date": "2026-04-02", "close": 16.68, "volume": 6513625.0}, {"date": "2026-04-06", "close": 16.65, "volume": 6418866.0}, {"date": "2026-04-07", "close": 16.62, "volume": 4742257.0}, {"date": "2026-04-08", "close": 17.24, "volume": 6358471.0}, {"date": "2026-04-09", "close": 17.3, "volume": 5440026.0}, {"date": "2026-04-10", "close": 17.15, "volume": 3536516.0}, {"date": "2026-04-13", "close": 17.63, "volume": 12110230.0}, {"date": "2026-04-14", "close": 17.59, "volume": 5761419.0}, {"date": "2026-04-15", "close": 17.6, "volume": 4005848.0}, {"date": "2026-04-16", "close": 18.14, "volume": 6056904.0}, {"date": "2026-04-17", "close": 18.71, "volume": 8972760.0}, {"date": "2026-04-20", "close": 18.84, "volume": 6730295.0}, {"date": "2026-04-21", "close": 18.49, "volume": 7349131.0}, {"date": "2026-04-22", "close": 18.31, "volume": 4560926.0}, {"date": "2026-04-23", "close": 18.41, "volume": 4793902.0}, {"date": "2026-04-24", "close": 18.16, "volume": 5051578.0}, {"date": "2026-04-27", "close": 18.49, "volume": 7138461.0}, {"date": "2026-04-28", "close": 17.94, "volume": 9652888.0}, {"date": "2026-04-29", "close": 16.9, "volume": 15301390.0}, {"date": "2026-04-30", "close": 17.58, "volume": 21192070.0}, {"date": "2026-05-01", "close": 17.21, "volume": 10872040.0}, {"date": "2026-05-04", "close": 16.62, "volume": 7425913.0}, {"date": "2026-05-05", "close": 16.75, "volume": 7641369.0}, {"date": "2026-05-06", "close": 16.98, "volume": 5871328.0}, {"date": "2026-05-07", "close": 17.49, "volume": 6617783.0}, {"date": "2026-05-08", "close": 17.99, "volume": 7866016.0}, {"date": "2026-05-11", "close": 17.53, "volume": 7239900.0}, {"date": "2026-05-12", "close": 17.89, "volume": 7160751.0}, {"date": "2026-05-13", "close": 17.31, "volume": 7899497.0}, {"date": "2026-05-14", "close": 17.78, "volume": 5340567.0}, {"date": "2026-05-15", "close": 17.3, "volume": 5357053.0}, {"date": "2026-05-18", "close": 17.79, "volume": 6252107.0}, {"date": "2026-05-19", "close": 18.33, "volume": 5663144.0}, {"date": "2026-05-20", "close": 18.77, "volume": 6801150.0}, {"date": "2026-05-21", "close": 19.03, "volume": 8756909.0}, {"date": "2026-05-22", "close": 19.18, "volume": 7219918.0}, {"date": "2026-05-26", "close": 19.38, "volume": 5291068.0}, {"date": "2026-05-27", "close": 19.33, "volume": 8551089.0}, {"date": "2026-05-28", "close": 19.25, "volume": 5025450.0}, {"date": "2026-05-29", "close": 18.78, "volume": 8489136.0}, {"date": "2026-06-01", "close": 18.4, "volume": 8560419.0}, {"date": "2026-06-02", "close": 18.68, "volume": 5980617.0}, {"date": "2026-06-03", "close": 18.54, "volume": 4591323.0}, {"date": "2026-06-04", "close": 19.35, "volume": 5959732.0}, {"date": "2026-06-05", "close": 19.38, "volume": 6839057.0}, {"date": "2026-06-08", "close": 19.24, "volume": 5044315.0}, {"date": "2026-06-09", "close": 20.03, "volume": 6493315.0}, {"date": "2026-06-10", "close": 20.31, "volume": 11725660.0}, {"date": "2026-06-11", "close": 20.49, "volume": 7528544.0}, {"date": "2026-06-12", "close": 20.86, "volume": 7622421.0}, {"date": "2026-06-15", "close": 20.81, "volume": 6022498.0}, {"date": "2026-06-16", "close": 20.46, "volume": 6841345.0}, {"date": "2026-06-17", "close": 19.39, "volume": 7123600.0}, {"date": "2026-06-18", "close": 19.89, "volume": 11167910.0}, {"date": "2026-06-22", "close": 19.66, "volume": 4801018.0}, {"date": "2026-06-23", "close": 20.1, "volume": 5072627.0}, {"date": "2026-06-24", "close": 21.04, "volume": 6066507.0}, {"date": "2026-06-25", "close": 21.55, "volume": 6650731.0}, {"date": "2026-06-26", "close": 22.04, "volume": 10260240.0}, {"date": "2026-06-29", "close": 22.02, "volume": 5722298.0}, {"date": "2026-06-30", "close": 21.32, "volume": 6891765.0}, {"date": "2026-07-01", "close": 21.69, "volume": 6497627.0}, {"date": "2026-07-02", "close": 22.65, "volume": 6547360.0}, {"date": "2026-07-06", "close": 22.58, "volume": 4891600.0}, {"date": "2026-07-07", "close": 22.86, "volume": 5990911.0}, {"date": "2026-07-08", "close": 21.98, "volume": 6788762.0}, {"date": "2026-07-09", "close": 22.46, "volume": 4063730.0}, {"date": "2026-07-10", "close": 22.62, "volume": 3103103.0}, {"date": "2026-07-13", "close": 22.57, "volume": 8519518.0}, {"date": "2026-07-14", "close": 21.8, "volume": 5047336.0}, {"date": "2026-07-15", "close": 22.15, "volume": 5022272.0}, {"date": "2026-07-16", "close": 23.35, "volume": 6942196.0}, {"date": "2026-07-17", "close": 22.61, "volume": 6546823.0}, {"date": "2026-07-20", "close": 22.07, "volume": 4980251.0}, {"date": "2026-07-21", "close": 22.21, "volume": 3962315.0}, {"date": "2026-07-22", "close": 21.74, "volume": 4511404.0}, {"date": "2026-07-23", "close": 21.67, "volume": 4516813.0}, {"date": "2026-07-24", "close": 22.4, "volume": 4982980.0}, {"date": "2026-07-27", "close": 23.34, "volume": 5445303.0}, {"date": "2026-07-28", "close": 24.37, "volume": 7104021.0}, {"date": "2026-07-29", "close": 24.77, "volume": 9434061.0}, {"date": "2026-07-30", "close": 26.75, "volume": 22671820.0}, {"date": "2026-07-31", "close": 26.16, "volume": 9283235.0}, {"date": "2026-08-03", "close": 28.1, "volume": 10447410.0}, {"date": "2026-08-04", "close": 28.35, "volume": 10209480.0}, {"date": "2026-08-05", "close": 27.33, "volume": 9302601.0}, {"date": "2026-08-06", "close": 27.01, "volume": 6944709.0}, {"date": "2026-08-07", "close": 27.55, "volume": 8162691.0}], "refreshing": true}