{"ticker": "CAH", "overview": {"cik": "721371", "ticker": "CAH", "name": "CARDINAL HEALTH INC", "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "sic": "5122", "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001945352-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001687858-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001786065-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001942639-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001741576-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001771383-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001945228-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057975", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057726", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057724", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057722", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057719", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057717", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057715", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001942639-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001945352-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002102673-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001771383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001786065-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001687858-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001945228-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001741576-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000227", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-11", "title": "Annual report", "accession": "0000721371-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000721371-26-000037", "price_sensitive": true}]}, "description": "CARDINAL HEALTH INC trades as CAH on the NYSE and is registered in the United States, classified under Wholesale-Drugs, Proprietaries & Druggists' Sundries (SIC 5122). Privy Trades holds 65 insider filings for the company, from July 2011 to August 2026. Across those, 12 insiders disclosed 16 sales totalling $63.13M. The most recent filing on record is dated 19 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 16, "sell_sum": 63125812.61, "net": -63125812.61, "insiders": 12, "first_date": "2011-07-01", "last_date": "2026-08-19"}, "metrics": {"ticker": "CAH", "has_prices": true, "as_of": "2026-08-07", "last": 236.4, "prev_close": 237.66, "change": -1.259999999999991, "change_pct": -0.005301691492047424, "session_volume": 1551067.0, "vwap_5": 236.4692895226182, "vwap_20": 230.30065748758346, "vwap_60": 220.7367798254205, "vwap_250": 196.75190075940924, "high_52w": 239.71, "low_52w": 182.5, "avg_volume_20": 2098281.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001945352-26-000003", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Mary C. Scherer", "who_key": "Scherer Mary C.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 546472.78, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Top exec sells $546K of CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1945352/000194535226000003/0001945352-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001687858-26-000003", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Jason M. Hollar", "who_key": "Hollar Jason M.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 29375515.59, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO sells $29.4M of CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1687858/000168785826000003/0001687858-26-000003-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108949}, {"id": "0001786065-26-000003", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Stephen M. Mason", "who_key": "Mason Stephen M", "role": "CEO, GMPD Segment", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8274117.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "$8.3M sale: The CEO lightens up on CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1786065/000178606526000003/0001786065-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "0001741576-26-000006", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Aaron E. Alt", "who_key": "Alt Aaron E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 9926140.39, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "The money boss sells $9.9M of CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1741576/000174157626000006/0001741576-26-000006-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "0001942639-26-000003", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Deborah Weitzman", "who_key": "WEITZMAN DEBORAH", "role": "CEO, PSS Segment", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1731523.86, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "The CEO cashes out $1.7M of CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1942639/000194263926000003/0001942639-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "0001945228-26-000005", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Michelle D. Greene", "who_key": "Greene Michelle D.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2746186.58, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "An exit at the top? Exec sells $2.7M of CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1945228/000194522826000005/0001945228-26-000005-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "0001771383-26-000003", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Jessica L. Mayer", "who_key": "Mayer Jessica L", "role": "Chief Legal/Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6952485.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Top exec sells $7M of CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/1771383/000177138326000003/0001771383-26-000003-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110389}, {"id": "0001942639-26-000002", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Deborah Weitzman", "who_key": "WEITZMAN DEBORAH", "role": "CEO, PSS Segment", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6998424.029999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO files routine paperwork on CAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942639/000194263926000002/0001942639-26-000002-index.htm", "trade_date": "2026-08-15", "timestamp": "2026-08-15", "mins": 114709}, {"id": "13DG-0000902219-26-000227", "src": "13DG", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Cardinal Health Inc", "who_key": "CARDINAL HEALTH 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CARDINAL HEALTH INC takes a 6.3% passive stake in CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/721371/0000902219-26-000227-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0002100119-26-000257", "src": "13DG", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Cardinal Health Inc", "who_key": "CARDINAL HEALTH 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CARDINAL HEALTH INC crosses 5% of CAH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/721371/0002100119-26-000257-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000174", "src": "13DG", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Cardinal Health Inc", "who_key": "CARDINAL HEALTH 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CARDINAL HEALTH INC crosses 5% of CAH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/721371/0002100121-26-000174-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-643", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "Cardinal Health, Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds CAH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}, {"id": "HOUSE-2025-20033360-T3", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "0/27/2025$1,001 - $15,000\nF S: New\nCardinal Health, Inc. Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds CAH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033360.pdf", "trade_date": "2025-10-24", "timestamp": "2025-10-24", "mins": 539509}, {"id": "HOUSE-2025-20030389-T4", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "5/15/2025$1,001 - $15,000\nF S: New\nCardinal Health, Inc. Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds CAH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030389.pdf", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774229}, {"id": "HOUSE-2025-20030295-T14", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "O) [ST]\nF S: New\nS O: Marjorie IRA\nCardinal Health, Inc. Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds CAH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787189}, {"id": "HOUSE-2025-20030291-T17", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "w\nS O: JP Morgan Brokerage Account\nCardinal Health, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan buys CAH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826069}, {"id": "HOUSE-2025-20028002-T5", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "3/18/2025$1,001 - $15,000\nF S: New\nCardinal Health, Inc. Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds CAH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20028002.pdf", "trade_date": "2025-03-17", "timestamp": "2025-03-17", "mins": 857749}, {"id": "HOUSE-2025-20026658-T6", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "- $15,000\nF S: New\nS O: LGS Trust\nCardinal Health, Inc. Common Stock", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene adds CAH to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026658.pdf", "trade_date": "2025-01-21", "timestamp": "2025-01-21", "mins": 936949}, {"id": "HOUSE-2024-20025889-T2", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "9/23/2024$1,001 - $15,000\nF S: New\nCardinal Health, Inc. Common Stock", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Mrs Greene buys CAH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025889.pdf", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114069}, {"id": "HOUSE-2024-20025799-T27", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "O: John A. James Children\u2019s Trust\nCardinal Health, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James offloads CAH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137109}, {"id": "HOUSE-2024-20025719-T31", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "O: John A. James Children\u2019s Trust\nCardinal Health, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James files a buy in CAH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-06-03", "timestamp": "2024-06-03", "mins": 1271029}, {"id": "HOUSE-2024-20025719-T30", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "O: John A. James Children\u2019s Trust\nCardinal Health, Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James files a buy in CAH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317109}, {"id": "HOUSE-2024-20024450-T1", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "O: Morgan Stanley Trust Account\nJT Cardinal Health, Inc. Common Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson files a buy in CAH ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024450.pdf", "trade_date": "2024-01-12", "timestamp": "2024-01-12", "mins": 1476949}, {"id": "HOUSE-2022-20021695-T21", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "rles Schwab - O'Shaughnessy Asset Management\nJT Cardinal Health, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kathy Manning dumps CAH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235829}, {"id": "HOUSE-2022-20021470-T42", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "rles Schwab - O'Shaughnessy Asset Management\nJT Cardinal Health, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning files a buy in CAH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255989}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-120", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "Cardinal Health, Inc. Option Type: Put Strike price: $47.50 Expires: 06/19/2020", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler buys CAH ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456949}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-121", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "Cardinal Health, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler trims CAH ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456949}, {"id": "SENATE-2b47d30103184604bd14a0b9c1b8437f-165", "src": "CONGRESS", "ticker": "CAH", "cik": "", "company": "CARDINAL HEALTH INC", "company_raw": "Cardinal Health, Inc.", "who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Kelly Loeffler buys CAH ($100,001 - $250,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/", "trade_date": "2020-03-20", "timestamp": "2020-03-20", "mins": 3482869}, {"id": "0000721371-11-000116", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Glenn Britt", "who_key": "BRITT GLENN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on CAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721371/000072137111000116/0000721371-11-000116-index.htm", "trade_date": "2011-11-02", "timestamp": "2011-11-02", "mins": 7890709}, {"id": "0000721371-11-000119", "src": "INSIDERS", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Carrie Smith Cox", "who_key": "COX CARRIE SMITH", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on CAH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/721371/000072137111000119/0000721371-11-000119-index.htm", "trade_date": "2011-11-02", "timestamp": "2011-11-02", "mins": 7890709}], "recent_buys": [], "institutional": [{"id": "13DG-0000902219-26-000227", "src": "13DG", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Cardinal Health Inc", "who_key": "CARDINAL HEALTH 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CARDINAL HEALTH INC takes a 6.3% passive stake in CAH", "source_url": "https://www.sec.gov/Archives/edgar/data/721371/0000902219-26-000227-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0002100119-26-000257", "src": "13DG", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Cardinal Health Inc", "who_key": "CARDINAL HEALTH 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CARDINAL HEALTH INC crosses 5% of CAH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/721371/0002100119-26-000257-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}, {"id": "13DG-0002100121-26-000174", "src": "13DG", "ticker": "CAH", "cik": "721371", "company": "CARDINAL HEALTH INC", "company_raw": "CARDINAL HEALTH INC", "who": "Cardinal Health Inc", "who_key": "CARDINAL HEALTH 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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CARDINAL HEALTH INC crosses 5% of CAH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/721371/0002100121-26-000174-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270229}], "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": "Cardinal Health, Inc. Common Stock", "new_value": "CARDINAL HEALTH INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000721371", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000721371", "applied": 1, "detected_at": "2026-09-10T23:38:07.889035"}]}, "key_people": [{"who": "Jason M. Hollar", "who_key": "Hollar Jason M.", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 29375515.59, "net": -29375515.59, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 29375515.59, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687858/000168785826000003/0001687858-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 29375515.59, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1687858/000168785826000003/0001687858-26-000003-index.htm"}}, {"who": "Aaron E. Alt", "who_key": "Alt Aaron E", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9926140.39, "net": -9926140.39, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9926140.39, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741576/000174157626000006/0001741576-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 9926140.39, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1741576/000174157626000006/0001741576-26-000006-index.htm"}}, {"who": "Stephen M. Mason", "who_key": "Mason Stephen M", "role": "CEO, GMPD Segment", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 8274117.44, "net": -8274117.44, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8274117.44, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786065/000178606526000003/0001786065-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 8274117.44, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1786065/000178606526000003/0001786065-26-000003-index.htm"}}, {"who": "Jessica L. Mayer", "who_key": "Mayer Jessica L", "role": "Chief Legal/Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6952485.18, "net": -6952485.18, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6952485.18, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771383/000177138326000003/0001771383-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 6952485.18, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1771383/000177138326000003/0001771383-26-000003-index.htm"}}, {"who": "Michelle D. Greene", "who_key": "Greene Michelle D.", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2746186.58, "net": -2746186.58, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2746186.58, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1945228/000194522826000005/0001945228-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 2746186.58, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1945228/000194522826000005/0001945228-26-000005-index.htm"}}, {"who": "Michael C. Kaufmann", "who_key": "Kaufmann Michael C", "role": "CEO, Pharmaceutical Segment", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 2406292.65, "net": -2406292.65, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1940221.8, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721371/000072137111000111/0000721371-11-000111-index.htm"}, {"action": "SELL", "amount": 466070.85000000003, "date": "2011-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721371/000072137111000044/0000721371-11-000044-index.htm"}], "latest": {"action": "SELL", "amount": 1940221.8, "date": "2011-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/721371/000072137111000111/0000721371-11-000111-index.htm"}}, {"who": "Deborah Weitzman", "who_key": "WEITZMAN DEBORAH", "role": "CEO, PSS Segment", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1731523.86, "net": -1731523.86, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1731523.86, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1942639/000194263926000003/0001942639-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 1731523.86, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1942639/000194263926000003/0001942639-26-000003-index.htm"}}, {"who": "Mary C. Scherer", "who_key": "Scherer Mary C.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 546472.78, "net": -546472.78, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 546472.78, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1945352/000194535226000003/0001945352-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 546472.78, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1945352/000194535226000003/0001945352-26-000003-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -29630453.45}, {"date": "2026-08-19", "net": -29921988.37}], "announcements": [{"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001945352-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001687858-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001786065-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001942639-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001741576-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001771383-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001945228-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001628280-26-057975", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057726", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057724", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057722", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057719", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057717", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001628280-26-057715", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001942639-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001945352-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0002102673-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001771383-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001786065-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001687858-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001945228-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001741576-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000902219-26-000227", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-11", "title": "Annual report", "accession": "0000721371-26-000038", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0000721371-26-000037", "price_sensitive": true}], "performance": {"ticker": "CAH", "has_prices": true, "summary": {"n": 14, "avg": 1.4977915311130796, "win_rate": 1.0, "best": 4.455804292637895, "worst": 0.14435085681092066, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 206.58, "return": 0.14435085681092066}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-10-24", "score": 0.0, "ref_price": 161.89, "return": 0.46025078757180815}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-14", "score": 0.0, "ref_price": 148.41, "return": 0.5928845765110169}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 151.99, "return": 0.5553654845713534}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 125.0, "return": 0.8912}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-03-17", "score": 0.0, "ref_price": 130.03, "return": 0.8180419903099285}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-01-21", "score": 0.0, "ref_price": 127.83, "return": 0.8493311429241963}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-09-20", "score": 0.0, "ref_price": 111.84, "return": 1.113733905579399}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-06-03", "score": 0.0, "ref_price": 99.51, "return": 1.3756406391317453}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-05-02", "score": 0.0, "ref_price": 102.98, "return": 1.2955913769664014}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 50001.0, "date": "2024-01-12", "score": 0.0, "ref_price": 105.79, "return": 1.2346157481803575}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 55.69, "return": 3.2449272759920995}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 47.88, "return": 3.93734335839599}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-03-20", "score": 0.0, "ref_price": 43.33, "return": 4.455804292637895}]}, "price_series": [{"date": "2016-08-08", "close": 83.78, "volume": 1214596.0}, {"date": "2016-08-09", "close": 83.8, "volume": 1354604.0}, {"date": "2016-08-10", "close": 83.55, "volume": 2210574.0}, {"date": "2016-08-11", "close": 83.61, "volume": 1175952.0}, {"date": "2016-08-12", "close": 83.6, "volume": 1025632.0}, {"date": "2016-08-15", "close": 83.19, "volume": 1392896.0}, {"date": "2016-08-16", "close": 82.68, "volume": 1059681.0}, {"date": "2016-08-17", "close": 82.78, "volume": 1491823.0}, {"date": "2016-08-18", "close": 82.42, "volume": 1541061.0}, {"date": "2016-08-19", "close": 81.72, "volume": 2054831.0}, {"date": "2016-08-22", "close": 82.15, "volume": 1349860.0}, {"date": "2016-08-23", "close": 82.02, "volume": 899566.0}, {"date": "2016-08-24", "close": 81.08, "volume": 1262139.0}, {"date": "2016-08-25", "close": 79.36, "volume": 2097035.0}, {"date": "2016-08-26", "close": 79.35, "volume": 1743684.0}, {"date": "2016-08-29", "close": 79.77, "volume": 1426982.0}, {"date": "2016-08-30", "close": 79.72, "volume": 858308.0}, {"date": "2016-08-31", "close": 79.67, "volume": 1657785.0}, {"date": "2016-09-01", "close": 79.7, "volume": 1638044.0}, {"date": "2016-09-02", "close": 79.73, "volume": 1309972.0}, {"date": "2016-09-06", "close": 80.81, "volume": 2161730.0}, {"date": "2016-09-07", "close": 81.16, "volume": 1438208.0}, {"date": "2016-09-08", "close": 80.71, "volume": 1157929.0}, {"date": "2016-09-09", "close": 78.81, "volume": 1869595.0}, {"date": "2016-09-12", "close": 79.98, "volume": 1371235.0}, {"date": "2016-09-13", "close": 78.09, "volume": 2458848.0}, {"date": "2016-09-14", "close": 75.26, "volume": 7329790.0}, {"date": "2016-09-15", "close": 76.6, "volume": 4230994.0}, {"date": "2016-09-16", "close": 77.0, "volume": 5941745.0}, {"date": "2016-09-19", "close": 76.57, "volume": 3089146.0}, {"date": "2016-09-20", "close": 75.96, "volume": 2540007.0}, {"date": "2016-09-21", "close": 76.85, "volume": 1885735.0}, {"date": "2016-09-22", "close": 77.56, "volume": 2468298.0}, {"date": "2016-09-23", "close": 77.66, "volume": 2098539.0}, {"date": "2016-09-26", "close": 76.88, "volume": 1700611.0}, {"date": "2016-09-27", "close": 78.14, "volume": 2649120.0}, {"date": "2016-09-28", "close": 78.26, "volume": 2480703.0}, {"date": "2016-09-29", "close": 76.9, "volume": 2676633.0}, {"date": "2016-09-30", "close": 77.7, "volume": 2614015.0}, {"date": "2016-10-03", "close": 75.79, "volume": 2471616.0}, {"date": "2016-10-04", "close": 75.69, "volume": 1933910.0}, {"date": "2016-10-05", "close": 75.88, "volume": 1864686.0}, {"date": "2016-10-06", "close": 76.71, "volume": 2068686.0}, {"date": "2016-10-07", "close": 76.4, "volume": 2442334.0}, {"date": "2016-10-10", "close": 76.47, "volume": 1238843.0}, {"date": "2016-10-11", "close": 75.32, "volume": 1620895.0}, {"date": "2016-10-12", "close": 75.79, "volume": 1237452.0}, {"date": "2016-10-13", "close": 75.34, "volume": 1344004.0}, {"date": "2016-10-14", "close": 75.27, "volume": 1469061.0}, {"date": "2016-10-17", "close": 74.96, "volume": 1050142.0}, {"date": "2016-10-18", "close": 75.73, "volume": 1295975.0}, {"date": "2016-10-19", "close": 75.21, "volume": 1697474.0}, {"date": "2016-10-20", "close": 75.58, "volume": 1209138.0}, {"date": "2016-10-21", "close": 75.15, "volume": 1689881.0}, {"date": "2016-10-24", "close": 75.61, "volume": 1427737.0}, {"date": "2016-10-25", "close": 74.91, "volume": 2252365.0}, {"date": "2016-10-26", "close": 74.4, "volume": 2151608.0}, {"date": "2016-10-27", "close": 74.8, "volume": 1755573.0}, {"date": "2016-10-28", "close": 67.5, "volume": 13666460.0}, {"date": "2016-10-31", "close": 68.69, "volume": 7407207.0}, {"date": "2016-11-01", "close": 66.89, "volume": 6047631.0}, {"date": "2016-11-02", "close": 68.66, "volume": 4877803.0}, {"date": "2016-11-03", "close": 65.38, "volume": 5542123.0}, {"date": "2016-11-04", "close": 65.17, "volume": 5803634.0}, {"date": "2016-11-07", "close": 66.0, "volume": 3356866.0}, {"date": "2016-11-08", "close": 65.35, "volume": 5774457.0}, {"date": "2016-11-09", "close": 69.25, "volume": 6758485.0}, {"date": "2016-11-10", "close": 71.72, "volume": 5995321.0}, {"date": "2016-11-11", "close": 71.37, "volume": 3162639.0}, {"date": "2016-11-14", "close": 72.35, "volume": 3144253.0}, {"date": "2016-11-15", "close": 71.39, "volume": 4890383.0}, {"date": "2016-11-16", "close": 70.83, "volume": 2361493.0}, {"date": "2016-11-17", "close": 71.64, "volume": 2355837.0}, {"date": "2016-11-18", "close": 70.77, "volume": 2653027.0}, {"date": "2016-11-21", "close": 70.25, "volume": 3712770.0}, {"date": "2016-11-22", "close": 70.13, "volume": 2747550.0}, {"date": "2016-11-23", "close": 70.55, "volume": 1806401.0}, {"date": "2016-11-25", "close": 71.11, "volume": 1035562.0}, {"date": "2016-11-28", "close": 71.57, "volume": 3036967.0}, {"date": "2016-11-29", "close": 70.99, "volume": 4099165.0}, {"date": "2016-11-30", "close": 71.01, "volume": 4885579.0}, {"date": "2016-12-01", "close": 70.93, "volume": 3332219.0}, {"date": "2016-12-02", "close": 70.83, "volume": 2362930.0}, {"date": "2016-12-05", "close": 72.1, "volume": 3302621.0}, {"date": "2016-12-06", "close": 71.42, "volume": 2726233.0}, {"date": "2016-12-07", "close": 70.5, "volume": 5534450.0}, {"date": "2016-12-08", "close": 71.11, "volume": 2362281.0}, {"date": "2016-12-09", "close": 73.04, "volume": 3048168.0}, {"date": "2016-12-12", "close": 73.48, "volume": 2447573.0}, {"date": "2016-12-13", "close": 73.75, "volume": 2526160.0}, {"date": "2016-12-14", "close": 72.47, "volume": 2523676.0}, {"date": "2016-12-15", "close": 73.0, "volume": 3209813.0}, {"date": "2016-12-16", "close": 73.76, "volume": 3726859.0}, {"date": "2016-12-19", "close": 73.7, "volume": 2936547.0}, {"date": "2016-12-20", "close": 73.35, "volume": 2397292.0}, {"date": "2016-12-21", "close": 72.62, "volume": 3206815.0}, {"date": "2016-12-22", "close": 72.11, "volume": 1612996.0}, {"date": "2016-12-23", "close": 72.88, "volume": 995715.0}, {"date": "2016-12-27", "close": 73.07, "volume": 1500824.0}, {"date": "2016-12-28", "close": 72.55, "volume": 1502297.0}, {"date": "2016-12-29", "close": 72.35, "volume": 1728426.0}, {"date": "2016-12-30", "close": 71.97, "volume": 1613135.0}, {"date": "2017-01-03", "close": 74.48, "volume": 4459552.0}, {"date": "2017-01-04", "close": 75.63, "volume": 2461482.0}, {"date": "2017-01-05", "close": 74.5, "volume": 1921038.0}, {"date": "2017-01-06", "close": 75.33, "volume": 2306900.0}, {"date": "2017-01-09", "close": 74.76, "volume": 1985668.0}, {"date": "2017-01-10", "close": 75.22, "volume": 2420456.0}, {"date": "2017-01-11", "close": 73.72, "volume": 3049352.0}, {"date": "2017-01-12", "close": 74.19, "volume": 1998574.0}, {"date": "2017-01-13", "close": 75.0, "volume": 1443727.0}, {"date": "2017-01-17", "close": 75.18, "volume": 1523725.0}, {"date": "2017-01-18", "close": 75.8, "volume": 1768558.0}, {"date": "2017-01-19", "close": 75.55, "volume": 2240094.0}, {"date": "2017-01-20", "close": 75.03, "volume": 2389670.0}, {"date": "2017-01-23", "close": 74.72, "volume": 2180949.0}, {"date": "2017-01-24", "close": 74.65, "volume": 1060588.0}, {"date": "2017-01-25", "close": 75.87, "volume": 1556744.0}, {"date": "2017-01-26", "close": 73.09, "volume": 3866326.0}, {"date": "2017-01-27", "close": 72.47, "volume": 3023673.0}, {"date": "2017-01-30", "close": 73.19, "volume": 1645492.0}, {"date": "2017-01-31", "close": 74.96, "volume": 3543351.0}, {"date": "2017-02-01", "close": 75.35, "volume": 2569333.0}, {"date": "2017-02-02", "close": 74.44, "volume": 2428245.0}, {"date": "2017-02-03", "close": 74.87, "volume": 1581084.0}, {"date": "2017-02-06", "close": 75.97, "volume": 2951715.0}, {"date": "2017-02-07", "close": 77.76, "volume": 6408440.0}, {"date": "2017-02-08", "close": 77.81, "volume": 2464965.0}, {"date": "2017-02-09", "close": 77.45, "volume": 2053629.0}, {"date": "2017-02-10", "close": 77.4, "volume": 1688227.0}, {"date": "2017-02-13", "close": 78.07, "volume": 1523462.0}, {"date": "2017-02-14", "close": 78.88, "volume": 1777367.0}, {"date": "2017-02-15", "close": 80.42, "volume": 2732617.0}, {"date": "2017-02-16", "close": 80.24, "volume": 1801999.0}, {"date": "2017-02-17", "close": 80.71, "volume": 2498960.0}, {"date": "2017-02-21", "close": 81.34, "volume": 2170266.0}, {"date": "2017-02-22", "close": 81.08, "volume": 1545285.0}, {"date": "2017-02-23", "close": 81.73, "volume": 1795377.0}, {"date": "2017-02-24", "close": 82.14, "volume": 1331548.0}, {"date": "2017-02-27", "close": 82.49, "volume": 1400594.0}, {"date": "2017-02-28", "close": 81.37, "volume": 1938807.0}, {"date": "2017-03-01", "close": 82.05, "volume": 1919732.0}, {"date": "2017-03-02", "close": 81.79, "volume": 2065293.0}, {"date": "2017-03-03", "close": 82.85, "volume": 1888965.0}, {"date": "2017-03-06", "close": 81.7, "volume": 2330549.0}, {"date": "2017-03-07", "close": 81.21, "volume": 2144202.0}, {"date": "2017-03-08", "close": 81.2, "volume": 2634020.0}, {"date": "2017-03-09", "close": 81.94, "volume": 2018451.0}, {"date": "2017-03-10", "close": 82.04, "volume": 1714399.0}, {"date": "2017-03-13", "close": 82.55, "volume": 1689990.0}, {"date": "2017-03-14", "close": 82.6, "volume": 1704325.0}, {"date": "2017-03-15", "close": 83.8, "volume": 3091957.0}, {"date": "2017-03-16", "close": 82.83, "volume": 1985918.0}, {"date": "2017-03-17", "close": 83.11, "volume": 2624394.0}, {"date": "2017-03-20", "close": 82.37, "volume": 1169169.0}, {"date": "2017-03-21", "close": 81.45, "volume": 1344140.0}, {"date": "2017-03-22", "close": 81.64, "volume": 1208966.0}, {"date": "2017-03-23", "close": 81.1, "volume": 1397106.0}, {"date": "2017-03-24", "close": 81.23, "volume": 1700624.0}, {"date": "2017-03-27", "close": 82.25, "volume": 1368711.0}, {"date": "2017-03-28", "close": 82.2, "volume": 1406677.0}, {"date": "2017-03-29", "close": 82.05, "volume": 1521827.0}, {"date": "2017-03-30", "close": 81.67, "volume": 1312129.0}, {"date": "2017-03-31", "close": 81.55, "volume": 1735844.0}, {"date": "2017-04-03", "close": 80.96, "volume": 1973752.0}, {"date": "2017-04-04", "close": 80.42, "volume": 1205467.0}, {"date": "2017-04-05", "close": 80.53, "volume": 1112969.0}, {"date": "2017-04-06", "close": 82.71, "volume": 2369056.0}, {"date": "2017-04-07", "close": 82.35, "volume": 1803823.0}, {"date": "2017-04-10", "close": 82.41, "volume": 1140121.0}, {"date": "2017-04-11", "close": 82.3, "volume": 1056757.0}, {"date": "2017-04-12", "close": 81.71, "volume": 1273300.0}, {"date": "2017-04-13", "close": 81.43, "volume": 1084410.0}, {"date": "2017-04-17", "close": 81.83, "volume": 928686.0}, {"date": "2017-04-18", "close": 72.39, "volume": 13335160.0}, {"date": "2017-04-19", "close": 72.52, "volume": 5473353.0}, {"date": "2017-04-20", "close": 73.31, "volume": 4581909.0}, {"date": "2017-04-21", "close": 72.5, "volume": 2908158.0}, {"date": "2017-04-24", "close": 72.48, "volume": 3077517.0}, {"date": "2017-04-25", "close": 72.36, "volume": 2024157.0}, {"date": "2017-04-26", "close": 72.31, "volume": 2570919.0}, {"date": "2017-04-27", "close": 73.14, "volume": 1858392.0}, {"date": "2017-04-28", "close": 72.59, "volume": 3347505.0}, {"date": "2017-05-01", "close": 72.19, "volume": 3438110.0}, {"date": "2017-05-02", "close": 72.99, "volume": 3548396.0}, {"date": "2017-05-03", "close": 72.54, "volume": 2700757.0}, {"date": "2017-05-04", "close": 72.74, "volume": 2384362.0}, {"date": "2017-05-05", "close": 72.47, "volume": 1906254.0}, {"date": "2017-05-08", "close": 72.01, "volume": 1688366.0}, {"date": "2017-05-09", "close": 72.39, "volume": 1712565.0}, {"date": "2017-05-10", "close": 72.0, "volume": 2459352.0}, {"date": "2017-05-11", "close": 72.78, "volume": 2548473.0}, {"date": "2017-05-12", "close": 72.9, "volume": 1649151.0}, {"date": "2017-05-15", "close": 72.96, "volume": 1431027.0}, {"date": "2017-05-16", "close": 72.63, "volume": 1867687.0}, {"date": "2017-05-17", "close": 71.6, "volume": 2977990.0}, {"date": "2017-05-18", "close": 72.19, "volume": 2074916.0}, {"date": "2017-05-19", "close": 73.5, "volume": 2653682.0}, {"date": "2017-05-22", "close": 73.09, "volume": 1750555.0}, {"date": "2017-05-23", "close": 72.96, "volume": 1399651.0}, {"date": "2017-05-24", "close": 73.1, "volume": 1196509.0}, {"date": "2017-05-25", "close": 73.44, "volume": 1499872.0}, {"date": "2017-05-26", "close": 73.1, "volume": 1245611.0}, {"date": "2017-05-30", "close": 73.55, "volume": 1374626.0}, {"date": "2017-05-31", "close": 74.29, "volume": 2811835.0}, {"date": "2017-06-01", "close": 75.05, "volume": 2065891.0}, {"date": "2017-06-02", "close": 75.79, "volume": 3086614.0}, {"date": "2017-06-05", "close": 75.45, "volume": 1534305.0}, {"date": "2017-06-06", "close": 73.94, "volume": 1524733.0}, {"date": "2017-06-07", "close": 74.04, "volume": 1305817.0}, {"date": "2017-06-08", "close": 74.47, "volume": 1325771.0}, {"date": "2017-06-09", "close": 75.2, "volume": 1366521.0}, {"date": "2017-06-12", "close": 75.08, "volume": 1711754.0}, {"date": "2017-06-13", "close": 74.91, "volume": 1580401.0}, {"date": "2017-06-14", "close": 75.61, "volume": 1384628.0}, {"date": "2017-06-15", "close": 75.94, "volume": 1488979.0}, {"date": "2017-06-16", "close": 74.99, "volume": 2494111.0}, {"date": "2017-06-19", "close": 76.21, "volume": 1878051.0}, {"date": "2017-06-20", "close": 76.31, "volume": 2230762.0}, {"date": "2017-06-21", "close": 77.48, "volume": 1712223.0}, {"date": "2017-06-22", "close": 78.75, "volume": 2758416.0}, {"date": "2017-06-23", "close": 79.68, "volume": 9340823.0}, {"date": "2017-06-26", "close": 79.47, "volume": 2042821.0}, {"date": "2017-06-27", "close": 79.25, "volume": 1793572.0}, {"date": "2017-06-28", "close": 79.08, "volume": 2118072.0}, {"date": "2017-06-29", "close": 78.25, "volume": 1411720.0}, {"date": "2017-06-30", "close": 77.92, "volume": 1929478.0}, {"date": "2017-07-03", "close": 78.29, "volume": 704262.0}, {"date": "2017-07-05", "close": 78.69, "volume": 1655764.0}, {"date": "2017-07-06", "close": 76.89, "volume": 1840226.0}, {"date": "2017-07-07", "close": 77.19, "volume": 1154520.0}, {"date": "2017-07-10", "close": 76.68, "volume": 1256839.0}, {"date": "2017-07-11", "close": 76.66, "volume": 1233068.0}, {"date": "2017-07-12", "close": 77.31, "volume": 1425816.0}, {"date": "2017-07-13", "close": 77.56, "volume": 1357497.0}, {"date": "2017-07-14", "close": 78.11, "volume": 933366.0}, {"date": "2017-07-17", "close": 78.09, "volume": 1459140.0}, {"date": "2017-07-18", "close": 76.97, "volume": 1982452.0}, {"date": "2017-07-19", "close": 77.0, "volume": 1809745.0}, {"date": "2017-07-20", "close": 77.32, "volume": 1574431.0}, {"date": "2017-07-21", "close": 76.29, "volume": 2052733.0}, {"date": "2017-07-24", "close": 77.07, "volume": 1912888.0}, {"date": "2017-07-25", "close": 77.69, "volume": 1126165.0}, {"date": "2017-07-26", "close": 77.67, "volume": 1345509.0}, {"date": "2017-07-27", "close": 76.6, "volume": 1640598.0}, {"date": "2017-07-28", "close": 77.61, "volume": 1296671.0}, {"date": "2017-07-31", "close": 77.26, "volume": 2151710.0}, {"date": "2017-08-01", "close": 77.33, "volume": 1915881.0}, {"date": "2017-08-02", "close": 70.99, "volume": 7309658.0}, {"date": "2017-08-03", "close": 69.36, "volume": 4095831.0}, {"date": "2017-08-04", "close": 69.14, "volume": 2406862.0}, {"date": "2017-08-07", "close": 69.24, "volume": 2929039.0}, {"date": "2017-08-08", "close": 69.34, "volume": 2081988.0}, {"date": "2017-08-09", "close": 68.23, "volume": 2945206.0}, {"date": "2017-08-10", "close": 67.31, "volume": 2295199.0}, {"date": "2017-08-11", "close": 66.98, "volume": 1750306.0}, {"date": "2017-08-14", "close": 66.76, "volume": 2046949.0}, {"date": "2017-08-15", "close": 66.43, "volume": 2004008.0}, {"date": "2017-08-16", "close": 66.01, "volume": 2600249.0}, {"date": "2017-08-17", "close": 65.16, "volume": 2438527.0}, {"date": "2017-08-18", "close": 64.38, "volume": 1428285.0}, {"date": "2017-08-21", "close": 64.36, "volume": 1326561.0}, {"date": "2017-08-22", "close": 65.42, "volume": 1742137.0}, {"date": "2017-08-23", "close": 65.63, "volume": 2296929.0}, {"date": "2017-08-24", "close": 66.1, "volume": 2282762.0}, {"date": "2017-08-25", "close": 66.08, "volume": 1332942.0}, {"date": "2017-08-28", "close": 66.39, "volume": 1198851.0}, {"date": "2017-08-29", "close": 66.4, "volume": 1779437.0}, {"date": "2017-08-30", "close": 66.49, "volume": 1696076.0}, {"date": "2017-08-31", "close": 67.46, "volume": 2667933.0}, {"date": "2017-09-01", "close": 67.82, "volume": 1536218.0}, {"date": "2017-09-05", "close": 67.52, "volume": 2044638.0}, {"date": "2017-09-06", "close": 68.61, "volume": 2881626.0}, {"date": "2017-09-07", "close": 69.06, "volume": 2108259.0}, {"date": "2017-09-08", "close": 68.36, "volume": 1843590.0}, {"date": "2017-09-11", "close": 69.73, "volume": 2246802.0}, {"date": "2017-09-12", "close": 69.44, "volume": 2050113.0}, {"date": "2017-09-13", "close": 69.29, "volume": 1362490.0}, {"date": "2017-09-14", "close": 67.46, "volume": 2660785.0}, {"date": "2017-09-15", "close": 67.5, "volume": 4666220.0}, {"date": "2017-09-18", "close": 67.07, "volume": 1592706.0}, {"date": "2017-09-19", "close": 66.26, "volume": 1878675.0}, {"date": "2017-09-20", "close": 66.71, "volume": 1639740.0}, {"date": "2017-09-21", "close": 66.77, "volume": 1441365.0}, {"date": "2017-09-22", "close": 66.66, "volume": 2181051.0}, {"date": "2017-09-25", "close": 67.34, "volume": 1482395.0}, {"date": "2017-09-26", "close": 67.82, "volume": 1358569.0}, {"date": "2017-09-27", "close": 68.14, "volume": 1234237.0}, {"date": "2017-09-28", "close": 66.97, "volume": 2323925.0}, {"date": "2017-09-29", "close": 66.92, "volume": 2796829.0}, {"date": "2017-10-02", "close": 68.24, "volume": 2134243.0}, {"date": "2017-10-03", "close": 67.6, "volume": 1531289.0}, {"date": "2017-10-04", "close": 67.52, "volume": 2333675.0}, {"date": "2017-10-05", "close": 67.64, "volume": 1754716.0}, {"date": "2017-10-06", "close": 65.88, "volume": 3661809.0}, {"date": "2017-10-09", "close": 64.92, "volume": 3508250.0}, {"date": "2017-10-10", "close": 65.78, "volume": 1607859.0}, {"date": "2017-10-11", "close": 65.82, "volume": 2213515.0}, {"date": "2017-10-12", "close": 66.33, "volume": 3138851.0}, {"date": "2017-10-13", "close": 64.96, "volume": 3742252.0}, {"date": "2017-10-16", "close": 64.63, "volume": 2449599.0}, {"date": "2017-10-17", "close": 65.08, "volume": 2278749.0}, {"date": "2017-10-18", "close": 64.7, "volume": 2756373.0}, {"date": "2017-10-19", "close": 66.15, "volume": 1937972.0}, {"date": "2017-10-20", "close": 66.71, "volume": 1493839.0}, {"date": "2017-10-23", "close": 66.65, "volume": 1846583.0}, {"date": "2017-10-24", "close": 66.44, "volume": 2180911.0}, {"date": "2017-10-25", "close": 67.05, "volume": 2185842.0}, {"date": "2017-10-26", "close": 64.75, "volume": 8325001.0}, {"date": "2017-10-27", "close": 62.01, "volume": 7873532.0}, {"date": "2017-10-30", "close": 61.7, "volume": 3727841.0}, {"date": "2017-10-31", "close": 61.9, "volume": 5444772.0}, {"date": "2017-11-01", "close": 62.18, "volume": 3484539.0}, {"date": "2017-11-02", "close": 61.07, "volume": 3899465.0}, {"date": "2017-11-03", "close": 61.38, "volume": 4167137.0}, {"date": "2017-11-06", "close": 60.25, "volume": 4789595.0}, {"date": "2017-11-07", "close": 60.27, "volume": 2385211.0}, {"date": "2017-11-08", "close": 60.99, "volume": 2481492.0}, {"date": "2017-11-09", "close": 60.56, "volume": 2515341.0}, {"date": "2017-11-10", "close": 58.55, "volume": 8061643.0}, {"date": "2017-11-13", "close": 58.33, "volume": 5398451.0}, {"date": "2017-11-14", "close": 57.07, "volume": 3453852.0}, {"date": "2017-11-15", "close": 56.83, "volume": 6210237.0}, {"date": "2017-11-16", "close": 57.42, "volume": 4960021.0}, {"date": "2017-11-17", "close": 57.51, "volume": 3531851.0}, {"date": "2017-11-20", "close": 55.0, "volume": 5543622.0}, {"date": "2017-11-21", "close": 55.72, "volume": 4136318.0}, {"date": "2017-11-22", "close": 56.97, "volume": 4503252.0}, {"date": "2017-11-24", "close": 56.37, "volume": 743108.0}, {"date": "2017-11-27", "close": 55.89, "volume": 2987490.0}, {"date": "2017-11-28", "close": 57.56, "volume": 2972279.0}, {"date": "2017-11-29", "close": 59.11, "volume": 4802203.0}, {"date": "2017-11-30", "close": 59.19, "volume": 4086084.0}, {"date": "2017-12-01", "close": 58.9, "volume": 4462325.0}, {"date": "2017-12-04", "close": 61.02, "volume": 6033358.0}, {"date": "2017-12-05", "close": 60.35, "volume": 4167295.0}, {"date": "2017-12-06", "close": 59.72, "volume": 2768484.0}, {"date": "2017-12-07", "close": 58.5, "volume": 2527218.0}, {"date": "2017-12-08", "close": 58.89, "volume": 2987026.0}, {"date": "2017-12-11", "close": 60.24, "volume": 2966064.0}, {"date": "2017-12-12", "close": 60.26, "volume": 2924171.0}, {"date": "2017-12-13", "close": 60.57, "volume": 2376662.0}, {"date": "2017-12-14", "close": 60.35, "volume": 3249055.0}, {"date": "2017-12-15", "close": 63.19, "volume": 9027424.0}, {"date": "2017-12-18", "close": 62.39, "volume": 4362799.0}, {"date": "2017-12-19", "close": 63.01, "volume": 3956583.0}, {"date": "2017-12-20", "close": 63.46, "volume": 3152496.0}, {"date": "2017-12-21", "close": 62.68, "volume": 2016967.0}, {"date": "2017-12-22", "close": 62.49, "volume": 2284874.0}, {"date": "2017-12-26", "close": 62.67, "volume": 1540524.0}, {"date": "2017-12-27", "close": 62.3, "volume": 1191576.0}, {"date": "2017-12-28", "close": 62.14, "volume": 1207091.0}, {"date": "2017-12-29", "close": 61.27, "volume": 1508840.0}, {"date": "2018-01-02", "close": 63.23, "volume": 2410111.0}, {"date": "2018-01-03", "close": 62.86, "volume": 1784998.0}, {"date": "2018-01-04", "close": 63.66, "volume": 2728702.0}, {"date": "2018-01-05", "close": 63.22, "volume": 3149929.0}, {"date": "2018-01-08", "close": 65.22, "volume": 3546144.0}, {"date": "2018-01-09", "close": 67.1, "volume": 5314158.0}, {"date": "2018-01-10", "close": 68.06, "volume": 4359030.0}, {"date": "2018-01-11", "close": 69.11, "volume": 2565915.0}, {"date": "2018-01-12", "close": 71.49, "volume": 4040480.0}, {"date": "2018-01-16", "close": 72.58, "volume": 4519710.0}, {"date": "2018-01-17", "close": 72.65, "volume": 3369972.0}, {"date": "2018-01-18", "close": 71.71, "volume": 3821034.0}, {"date": "2018-01-19", "close": 71.91, "volume": 2856550.0}, {"date": "2018-01-22", "close": 73.51, "volume": 3313779.0}, {"date": "2018-01-23", "close": 73.21, "volume": 2217052.0}, {"date": "2018-01-24", "close": 74.69, "volume": 2749051.0}, {"date": "2018-01-25", "close": 73.99, "volume": 2426839.0}, {"date": "2018-01-26", "close": 74.97, "volume": 1403708.0}, {"date": "2018-01-29", "close": 75.23, "volume": 2457883.0}, {"date": "2018-01-30", "close": 73.87, "volume": 3449982.0}, {"date": "2018-01-31", "close": 71.79, "volume": 4208995.0}, {"date": "2018-02-01", "close": 69.06, "volume": 4670787.0}, {"date": "2018-02-02", "close": 67.46, "volume": 3426977.0}, {"date": "2018-02-05", "close": 64.34, "volume": 3594287.0}, {"date": "2018-02-06", "close": 65.44, "volume": 4520402.0}, {"date": "2018-02-07", "close": 65.14, "volume": 3381530.0}, {"date": "2018-02-08", "close": 66.63, "volume": 5093524.0}, {"date": "2018-02-09", "close": 66.72, "volume": 4354478.0}, {"date": "2018-02-12", "close": 68.03, "volume": 3316897.0}, {"date": "2018-02-13", "close": 65.69, "volume": 4063245.0}, {"date": "2018-02-14", "close": 67.34, "volume": 2423665.0}, {"date": "2018-02-15", "close": 68.1, "volume": 2899428.0}, {"date": "2018-02-16", "close": 69.34, "volume": 2558096.0}, {"date": "2018-02-20", "close": 68.84, "volume": 2361461.0}, {"date": "2018-02-21", "close": 68.81, "volume": 2618204.0}, {"date": "2018-02-22", "close": 67.83, "volume": 2148952.0}, {"date": "2018-02-23", "close": 69.31, "volume": 1660828.0}, {"date": "2018-02-26", "close": 70.57, "volume": 1541746.0}, {"date": "2018-02-27", "close": 70.04, "volume": 3179292.0}, {"date": "2018-02-28", "close": 69.21, "volume": 1946711.0}, {"date": "2018-03-01", "close": 68.28, "volume": 2408108.0}, {"date": "2018-03-02", "close": 68.94, "volume": 1725297.0}, {"date": "2018-03-05", "close": 70.4, "volume": 3180582.0}, {"date": "2018-03-06", "close": 69.92, "volume": 1859709.0}, {"date": "2018-03-07", "close": 70.04, "volume": 1724980.0}, {"date": "2018-03-08", "close": 70.42, "volume": 1956103.0}, {"date": "2018-03-09", "close": 71.16, "volume": 1827597.0}, {"date": "2018-03-12", "close": 72.36, "volume": 2680646.0}, {"date": "2018-03-13", "close": 72.27, "volume": 2675920.0}, {"date": "2018-03-14", "close": 72.04, "volume": 2231065.0}, {"date": "2018-03-15", "close": 70.7, "volume": 4094119.0}, {"date": "2018-03-16", "close": 70.95, "volume": 6794166.0}, {"date": "2018-03-19", "close": 69.99, "volume": 2677305.0}, {"date": "2018-03-20", "close": 65.41, "volume": 7260587.0}, {"date": "2018-03-21", "close": 65.69, "volume": 2171630.0}, {"date": "2018-03-22", "close": 63.86, "volume": 1927103.0}, {"date": "2018-03-23", "close": 61.71, "volume": 2524973.0}, {"date": "2018-03-26", "close": 62.1, "volume": 3248211.0}, {"date": "2018-03-27", "close": 61.22, "volume": 2605551.0}, {"date": "2018-03-28", "close": 62.56, "volume": 3564367.0}, {"date": "2018-03-29", "close": 62.68, "volume": 2238821.0}, {"date": "2018-04-02", "close": 61.01, "volume": 2908482.0}, {"date": "2018-04-03", "close": 61.28, "volume": 2053927.0}, {"date": "2018-04-04", "close": 62.94, "volume": 2176794.0}, {"date": "2018-04-05", "close": 63.84, "volume": 2057318.0}, {"date": "2018-04-06", "close": 62.39, "volume": 1775132.0}, {"date": "2018-04-09", "close": 62.5, "volume": 1261479.0}, {"date": "2018-04-10", "close": 64.34, "volume": 2029233.0}, {"date": "2018-04-11", "close": 63.97, "volume": 2157980.0}, {"date": "2018-04-12", "close": 62.26, "volume": 3675636.0}, {"date": "2018-04-13", "close": 60.42, "volume": 5102037.0}, {"date": "2018-04-16", "close": 62.29, "volume": 5553527.0}, {"date": "2018-04-17", "close": 63.19, "volume": 1653622.0}, {"date": "2018-04-18", "close": 63.89, "volume": 2279509.0}, {"date": "2018-04-19", "close": 62.31, "volume": 1758794.0}, {"date": "2018-04-20", "close": 62.07, "volume": 2696522.0}, {"date": "2018-04-23", "close": 62.22, "volume": 2300272.0}, {"date": "2018-04-24", "close": 62.36, "volume": 3131896.0}, {"date": "2018-04-25", "close": 63.57, "volume": 3003019.0}, {"date": "2018-04-26", "close": 64.19, "volume": 2051205.0}, {"date": "2018-04-27", "close": 65.82, "volume": 1909302.0}, {"date": "2018-04-30", "close": 64.17, "volume": 2390014.0}, {"date": "2018-05-01", "close": 63.6, "volume": 1811367.0}, {"date": "2018-05-02", "close": 64.65, "volume": 4748699.0}, {"date": "2018-05-03", "close": 50.8, "volume": 15591000.0}, {"date": "2018-05-04", "close": 53.01, "volume": 7400128.0}, {"date": "2018-05-07", "close": 52.77, "volume": 4856556.0}, {"date": "2018-05-08", "close": 52.5, "volume": 3958951.0}, {"date": "2018-05-09", "close": 52.76, "volume": 4046142.0}, {"date": "2018-05-10", "close": 54.74, "volume": 4934757.0}, {"date": "2018-05-11", "close": 55.3, "volume": 3948199.0}, {"date": "2018-05-14", "close": 55.16, "volume": 2923137.0}, {"date": "2018-05-15", "close": 54.02, "volume": 2837176.0}, {"date": "2018-05-16", "close": 54.51, "volume": 2099499.0}, {"date": "2018-05-17", "close": 54.33, "volume": 2368725.0}, {"date": "2018-05-18", "close": 53.33, "volume": 3903853.0}, {"date": "2018-05-21", "close": 53.13, "volume": 3145198.0}, {"date": "2018-05-22", "close": 52.83, "volume": 3066807.0}, {"date": "2018-05-23", "close": 52.69, "volume": 2625068.0}, {"date": "2018-05-24", "close": 52.44, "volume": 3396901.0}, {"date": "2018-05-25", "close": 52.44, "volume": 2749984.0}, {"date": "2018-05-29", "close": 51.75, "volume": 2632166.0}, {"date": "2018-05-30", "close": 52.46, "volume": 3003188.0}, {"date": "2018-05-31", "close": 52.09, "volume": 4457436.0}, {"date": "2018-06-01", "close": 52.66, "volume": 2490943.0}, {"date": "2018-06-04", "close": 52.64, "volume": 2030256.0}, {"date": "2018-06-05", "close": 52.81, "volume": 2683244.0}, {"date": "2018-06-06", "close": 53.54, "volume": 1819574.0}, {"date": "2018-06-07", "close": 52.95, "volume": 3850990.0}, {"date": "2018-06-08", "close": 53.35, "volume": 1939265.0}, {"date": "2018-06-11", "close": 53.81, "volume": 1061161.0}, {"date": "2018-06-12", "close": 53.55, "volume": 3181977.0}, {"date": "2018-06-13", "close": 54.2, "volume": 3141791.0}, {"date": "2018-06-14", "close": 54.62, "volume": 3350408.0}, {"date": "2018-06-15", "close": 54.75, "volume": 5362809.0}, {"date": "2018-06-18", "close": 53.0, "volume": 4830857.0}, {"date": "2018-06-19", "close": 54.1, "volume": 3819029.0}, {"date": "2018-06-20", "close": 54.25, "volume": 1828803.0}, {"date": "2018-06-21", "close": 53.54, "volume": 1717722.0}, {"date": "2018-06-22", "close": 53.98, "volume": 2998333.0}, {"date": "2018-06-25", "close": 53.34, "volume": 1693268.0}, {"date": "2018-06-26", "close": 53.32, "volume": 1779274.0}, {"date": "2018-06-27", "close": 52.93, "volume": 2028333.0}, {"date": "2018-06-28", "close": 50.37, "volume": 6511601.0}, {"date": "2018-06-29", "close": 48.83, "volume": 3545081.0}, {"date": "2018-07-02", "close": 49.15, "volume": 3679364.0}, {"date": "2018-07-03", "close": 49.5, "volume": 1857763.0}, {"date": "2018-07-05", "close": 50.04, "volume": 3630127.0}, {"date": "2018-07-06", "close": 49.94, "volume": 4756042.0}, {"date": "2018-07-09", "close": 50.26, "volume": 3822049.0}, {"date": "2018-07-10", "close": 50.17, "volume": 3703677.0}, {"date": "2018-07-11", "close": 49.96, "volume": 3465860.0}, {"date": "2018-07-12", "close": 50.26, "volume": 3528165.0}, {"date": "2018-07-13", "close": 50.8, "volume": 3035446.0}, {"date": "2018-07-16", "close": 50.71, "volume": 1568583.0}, {"date": "2018-07-17", "close": 49.97, "volume": 2274326.0}, {"date": "2018-07-18", "close": 49.49, "volume": 2235850.0}, {"date": "2018-07-19", "close": 49.0, "volume": 4400023.0}, {"date": "2018-07-20", "close": 48.8, "volume": 3092364.0}, {"date": "2018-07-23", "close": 49.16, "volume": 3570860.0}, {"date": "2018-07-24", "close": 49.19, "volume": 2894743.0}, {"date": "2018-07-25", "close": 49.42, "volume": 3672979.0}, {"date": "2018-07-26", "close": 49.28, "volume": 4399001.0}, {"date": "2018-07-27", "close": 49.32, "volume": 5052245.0}, {"date": "2018-07-30", "close": 50.16, "volume": 4385696.0}, {"date": "2018-07-31", "close": 49.95, "volume": 9270995.0}, {"date": "2018-08-01", "close": 50.04, "volume": 3041997.0}, {"date": "2018-08-02", "close": 49.98, "volume": 3971541.0}, {"date": "2018-08-03", "close": 50.3, "volume": 4835812.0}, {"date": "2018-08-06", "close": 50.05, "volume": 7838495.0}, {"date": "2018-08-07", "close": 50.8, "volume": 5265902.0}, {"date": "2018-08-08", "close": 48.96, "volume": 3924806.0}, {"date": "2018-08-09", "close": 49.37, "volume": 3230234.0}, {"date": "2018-08-10", "close": 48.4, "volume": 2949187.0}, {"date": "2018-08-13", "close": 49.06, "volume": 2728263.0}, {"date": "2018-08-14", "close": 50.17, "volume": 2739159.0}, {"date": "2018-08-15", "close": 50.25, "volume": 2903038.0}, {"date": "2018-08-16", "close": 50.45, "volume": 5114874.0}, {"date": "2018-08-17", "close": 51.9, "volume": 4778103.0}, {"date": "2018-08-20", "close": 51.75, "volume": 3460130.0}, {"date": "2018-08-21", "close": 51.66, "volume": 2606751.0}, {"date": "2018-08-22", "close": 51.26, "volume": 2332727.0}, {"date": "2018-08-23", "close": 51.33, "volume": 2687105.0}, {"date": "2018-08-24", "close": 51.83, "volume": 2588163.0}, {"date": "2018-08-27", "close": 52.47, "volume": 3008380.0}, {"date": "2018-08-28", "close": 52.25, "volume": 2670741.0}, {"date": "2018-08-29", "close": 52.28, "volume": 2885488.0}, {"date": "2018-08-30", "close": 52.45, "volume": 2153444.0}, {"date": "2018-08-31", "close": 52.19, "volume": 2032561.0}, {"date": "2018-09-04", "close": 51.23, "volume": 2928908.0}, {"date": "2018-09-05", "close": 52.36, "volume": 4424629.0}, {"date": "2018-09-06", "close": 52.11, "volume": 2195311.0}, {"date": "2018-09-07", "close": 52.62, "volume": 2481622.0}, {"date": "2018-09-10", "close": 52.88, "volume": 2730237.0}, {"date": "2018-09-11", "close": 52.13, "volume": 2983642.0}, {"date": "2018-09-12", "close": 52.94, "volume": 1703935.0}, {"date": "2018-09-13", "close": 52.94, "volume": 2481908.0}, {"date": "2018-09-14", "close": 52.1, "volume": 3491669.0}, {"date": "2018-09-17", "close": 52.6, "volume": 4230203.0}, {"date": "2018-09-18", "close": 53.6, "volume": 2483584.0}, {"date": "2018-09-19", "close": 53.94, "volume": 3107597.0}, {"date": "2018-09-20", "close": 55.17, "volume": 4789034.0}, {"date": "2018-09-21", "close": 54.94, "volume": 4570430.0}, {"date": "2018-09-24", "close": 53.91, "volume": 4957145.0}, {"date": "2018-09-25", "close": 53.33, "volume": 2986960.0}, {"date": "2018-09-26", "close": 53.63, "volume": 2548578.0}, {"date": "2018-09-27", "close": 54.06, "volume": 2044479.0}, {"date": "2018-09-28", "close": 54.0, "volume": 3178601.0}, {"date": "2018-10-01", "close": 53.94, "volume": 2226536.0}, {"date": "2018-10-02", "close": 53.98, "volume": 1800596.0}, {"date": "2018-10-03", "close": 53.97, "volume": 3172315.0}, {"date": "2018-10-04", "close": 53.59, "volume": 2908622.0}, {"date": "2018-10-05", "close": 53.79, "volume": 2068915.0}, {"date": "2018-10-08", "close": 54.44, "volume": 1807173.0}, {"date": "2018-10-09", "close": 54.38, "volume": 1834908.0}, {"date": "2018-10-10", "close": 54.22, "volume": 3516857.0}, {"date": "2018-10-11", "close": 51.53, "volume": 6848811.0}, {"date": "2018-10-12", "close": 51.63, "volume": 3969779.0}, {"date": "2018-10-15", "close": 51.53, "volume": 2604667.0}, {"date": "2018-10-16", "close": 52.65, "volume": 4878808.0}, {"date": "2018-10-17", "close": 53.52, "volume": 4351692.0}, {"date": "2018-10-18", "close": 53.42, "volume": 3574545.0}, {"date": "2018-10-19", "close": 53.19, "volume": 2984956.0}, {"date": "2018-10-22", "close": 52.01, "volume": 3684322.0}, {"date": "2018-10-23", "close": 51.83, "volume": 3209221.0}, {"date": "2018-10-24", "close": 49.6, "volume": 6826602.0}, {"date": "2018-10-25", "close": 50.64, "volume": 4279585.0}, {"date": "2018-10-26", "close": 49.92, "volume": 4413108.0}, {"date": "2018-10-29", "close": 50.24, "volume": 2707048.0}, {"date": "2018-10-30", "close": 51.57, "volume": 4179429.0}, {"date": "2018-10-31", "close": 50.6, "volume": 4665938.0}, {"date": "2018-11-01", "close": 52.61, "volume": 3318604.0}, {"date": "2018-11-02", "close": 51.44, "volume": 2383818.0}, {"date": "2018-11-05", "close": 52.09, "volume": 1958022.0}, {"date": "2018-11-06", "close": 52.53, "volume": 2952744.0}, {"date": "2018-11-07", "close": 53.65, "volume": 2910474.0}, {"date": "2018-11-08", "close": 56.13, "volume": 7442303.0}, {"date": "2018-11-09", "close": 55.31, "volume": 4201230.0}, {"date": "2018-11-12", "close": 55.93, "volume": 2782605.0}, {"date": "2018-11-13", "close": 56.73, "volume": 2666673.0}, {"date": "2018-11-14", "close": 57.31, "volume": 4344466.0}, {"date": "2018-11-15", "close": 57.63, "volume": 3768688.0}, {"date": "2018-11-16", "close": 55.46, "volume": 6440840.0}, {"date": "2018-11-19", "close": 54.57, "volume": 5078789.0}, {"date": "2018-11-20", "close": 52.91, "volume": 4419912.0}, {"date": "2018-11-21", "close": 53.11, "volume": 4799210.0}, {"date": "2018-11-23", "close": 52.88, "volume": 975050.0}, {"date": "2018-11-26", "close": 53.38, "volume": 5139443.0}, {"date": "2018-11-27", "close": 54.33, "volume": 4923329.0}, {"date": "2018-11-28", "close": 54.88, "volume": 5168586.0}, {"date": "2018-11-29", "close": 55.02, "volume": 2855775.0}, {"date": "2018-11-30", "close": 54.83, "volume": 4442739.0}, {"date": "2018-12-03", "close": 56.2, "volume": 7001239.0}, {"date": "2018-12-04", "close": 55.07, "volume": 5148187.0}, {"date": "2018-12-06", "close": 54.81, "volume": 4834096.0}, {"date": "2018-12-07", "close": 53.91, "volume": 4125026.0}, {"date": "2018-12-10", "close": 53.05, "volume": 3667368.0}, {"date": "2018-12-11", "close": 53.54, "volume": 2381143.0}, {"date": "2018-12-12", "close": 53.73, "volume": 2230983.0}, {"date": "2018-12-13", "close": 52.39, "volume": 2950323.0}, {"date": "2018-12-14", "close": 50.06, "volume": 3554700.0}, {"date": "2018-12-17", "close": 47.93, "volume": 3642998.0}, {"date": "2018-12-18", "close": 47.05, "volume": 3235884.0}, {"date": "2018-12-19", "close": 46.13, "volume": 4142658.0}, {"date": "2018-12-20", "close": 45.3, "volume": 4603631.0}, {"date": "2018-12-21", "close": 44.44, "volume": 5891778.0}, {"date": "2018-12-24", "close": 42.93, "volume": 1903106.0}, {"date": "2018-12-26", "close": 44.57, "volume": 3354520.0}, {"date": "2018-12-27", "close": 44.58, "volume": 2724954.0}, {"date": "2018-12-28", "close": 44.58, "volume": 4077508.0}, {"date": "2018-12-31", "close": 44.6, "volume": 2482358.0}, {"date": "2019-01-02", "close": 45.07, "volume": 3288420.0}, {"date": "2019-01-03", "close": 44.16, "volume": 4171451.0}, {"date": "2019-01-04", "close": 44.92, "volume": 3073532.0}, {"date": "2019-01-07", "close": 45.8, "volume": 2659348.0}, {"date": "2019-01-08", "close": 46.5, "volume": 3064728.0}, {"date": "2019-01-09", "close": 46.58, "volume": 3580906.0}, {"date": "2019-01-10", "close": 47.59, "volume": 2747968.0}, {"date": "2019-01-11", "close": 47.59, "volume": 1689134.0}, {"date": "2019-01-14", "close": 47.28, "volume": 2541745.0}, {"date": "2019-01-15", "close": 47.63, "volume": 2628016.0}, {"date": "2019-01-16", "close": 48.42, "volume": 3132802.0}, {"date": "2019-01-17", "close": 48.17, "volume": 2526960.0}, {"date": "2019-01-18", "close": 49.05, "volume": 2720303.0}, {"date": "2019-01-22", "close": 48.65, "volume": 2226226.0}, {"date": "2019-01-23", "close": 48.87, "volume": 1526526.0}, {"date": "2019-01-24", "close": 48.52, "volume": 1967506.0}, {"date": "2019-01-25", "close": 49.35, "volume": 4750851.0}, {"date": "2019-01-28", "close": 49.14, "volume": 1956278.0}, {"date": "2019-01-29", "close": 49.34, "volume": 2568617.0}, {"date": "2019-01-30", "close": 48.76, "volume": 5037014.0}, {"date": "2019-01-31", "close": 49.97, "volume": 5265288.0}, {"date": "2019-02-01", "close": 49.34, "volume": 3035736.0}, {"date": "2019-02-04", "close": 49.91, "volume": 3852023.0}, {"date": "2019-02-05", "close": 50.2, "volume": 2442326.0}, {"date": "2019-02-06", "close": 50.79, "volume": 3306869.0}, {"date": "2019-02-07", "close": 54.25, "volume": 8138101.0}, {"date": "2019-02-08", "close": 52.67, "volume": 4701719.0}, {"date": "2019-02-11", "close": 53.19, "volume": 2551779.0}, {"date": "2019-02-12", "close": 54.53, "volume": 3662891.0}, {"date": "2019-02-13", "close": 55.05, "volume": 2724700.0}, {"date": "2019-02-14", "close": 55.5, "volume": 3608561.0}, {"date": "2019-02-15", "close": 55.48, "volume": 3609137.0}, {"date": "2019-02-19", "close": 56.79, "volume": 2795691.0}, {"date": "2019-02-20", "close": 55.91, "volume": 2664302.0}, {"date": "2019-02-21", "close": 54.75, "volume": 2590435.0}, {"date": "2019-02-22", "close": 54.9, "volume": 2317168.0}, {"date": "2019-02-25", "close": 54.58, "volume": 2262690.0}, {"date": "2019-02-26", "close": 53.6, "volume": 2166568.0}, {"date": "2019-02-27", "close": 53.63, "volume": 2817956.0}, {"date": "2019-02-28", "close": 54.34, "volume": 4027627.0}, {"date": "2019-03-01", "close": 53.05, "volume": 3598598.0}, {"date": "2019-03-04", "close": 50.9, "volume": 4396962.0}, {"date": "2019-03-05", "close": 49.86, "volume": 2962505.0}, {"date": "2019-03-06", "close": 48.23, "volume": 2662416.0}, {"date": "2019-03-07", "close": 47.5, "volume": 3172318.0}, {"date": "2019-03-08", "close": 47.7, "volume": 3170166.0}, {"date": "2019-03-11", "close": 48.85, "volume": 2864613.0}, {"date": "2019-03-12", "close": 49.33, "volume": 2647999.0}, {"date": "2019-03-13", "close": 50.65, "volume": 4881108.0}, {"date": "2019-03-14", "close": 50.8, "volume": 4224342.0}, {"date": "2019-03-15", "close": 50.27, "volume": 5657540.0}, {"date": "2019-03-18", "close": 49.97, "volume": 4001123.0}, {"date": "2019-03-19", "close": 50.55, "volume": 4413404.0}, {"date": "2019-03-20", "close": 49.36, "volume": 2627254.0}, {"date": "2019-03-21", "close": 50.16, "volume": 2285363.0}, {"date": "2019-03-22", "close": 48.64, "volume": 2413990.0}, {"date": "2019-03-25", "close": 47.56, "volume": 3459585.0}, {"date": "2019-03-26", "close": 47.79, "volume": 2793394.0}, {"date": "2019-03-27", "close": 48.06, "volume": 3581109.0}, {"date": "2019-03-28", "close": 47.92, "volume": 3042243.0}, {"date": "2019-03-29", "close": 48.15, "volume": 3029517.0}, {"date": "2019-04-01", "close": 49.12, "volume": 2218449.0}, {"date": "2019-04-02", "close": 47.16, "volume": 3537367.0}, {"date": "2019-04-03", "close": 47.08, "volume": 3481246.0}, {"date": "2019-04-04", "close": 46.87, "volume": 2218502.0}, {"date": "2019-04-05", "close": 47.49, "volume": 2827019.0}, {"date": "2019-04-08", "close": 47.55, "volume": 2005257.0}, {"date": "2019-04-09", "close": 47.34, "volume": 1799734.0}, {"date": "2019-04-10", "close": 46.94, "volume": 3097527.0}, {"date": "2019-04-11", "close": 46.38, "volume": 2208884.0}, {"date": "2019-04-12", "close": 46.79, "volume": 2524314.0}, {"date": "2019-04-15", "close": 47.08, "volume": 2920671.0}, {"date": "2019-04-16", "close": 46.75, "volume": 2422226.0}, {"date": "2019-04-17", "close": 44.88, "volume": 3432972.0}, {"date": "2019-04-18", "close": 46.0, "volume": 3975620.0}, {"date": "2019-04-22", "close": 45.26, "volume": 2775176.0}, {"date": "2019-04-23", "close": 46.08, "volume": 2828795.0}, {"date": "2019-04-24", "close": 46.58, "volume": 3252532.0}, {"date": "2019-04-25", "close": 46.85, "volume": 2348695.0}, {"date": "2019-04-26", "close": 47.51, "volume": 1746679.0}, {"date": "2019-04-29", "close": 47.44, "volume": 1458140.0}, {"date": "2019-04-30", "close": 48.71, "volume": 6961689.0}, {"date": "2019-05-01", "close": 47.6, "volume": 3044494.0}, {"date": "2019-05-02", "close": 48.74, "volume": 2707356.0}, {"date": "2019-05-03", "close": 49.56, "volume": 3512106.0}, {"date": "2019-05-06", "close": 49.44, "volume": 3188143.0}, {"date": "2019-05-07", "close": 48.94, "volume": 4987336.0}, {"date": "2019-05-08", "close": 49.71, "volume": 3866561.0}, {"date": "2019-05-09", "close": 50.14, "volume": 5154280.0}, {"date": "2019-05-10", "close": 48.85, "volume": 3291100.0}, {"date": "2019-05-13", "close": 46.07, "volume": 4349060.0}, {"date": "2019-05-14", "close": 46.1, "volume": 3479389.0}, {"date": "2019-05-15", "close": 46.18, "volume": 2170909.0}, {"date": "2019-05-16", "close": 45.23, "volume": 2880209.0}, {"date": "2019-05-17", "close": 45.03, "volume": 3068131.0}, {"date": "2019-05-20", "close": 45.98, "volume": 3667065.0}, {"date": "2019-05-21", "close": 46.9, "volume": 3570198.0}, {"date": "2019-05-22", "close": 46.84, "volume": 1986689.0}, {"date": "2019-05-23", "close": 45.91, "volume": 2021114.0}, {"date": "2019-05-24", "close": 45.95, "volume": 1173371.0}, {"date": "2019-05-28", "close": 45.48, "volume": 1727240.0}, {"date": "2019-05-29", "close": 43.68, "volume": 3058801.0}, {"date": "2019-05-30", "close": 42.93, "volume": 2552714.0}, {"date": "2019-05-31", "close": 42.07, "volume": 3134225.0}, {"date": "2019-06-03", "close": 42.92, "volume": 2531753.0}, {"date": "2019-06-04", "close": 43.95, "volume": 2728472.0}, {"date": "2019-06-05", "close": 43.3, "volume": 2639133.0}, {"date": "2019-06-06", "close": 42.79, "volume": 2748890.0}, {"date": "2019-06-07", "close": 43.85, "volume": 2290887.0}, {"date": "2019-06-10", "close": 44.0, "volume": 2310133.0}, {"date": "2019-06-11", "close": 44.64, "volume": 2914810.0}, {"date": "2019-06-12", "close": 44.22, "volume": 1705588.0}, {"date": "2019-06-13", "close": 45.27, "volume": 2028982.0}, {"date": "2019-06-14", "close": 44.16, "volume": 1732516.0}, {"date": "2019-06-17", "close": 44.46, "volume": 2183712.0}, {"date": "2019-06-18", "close": 44.54, "volume": 2253953.0}, {"date": "2019-06-19", "close": 45.04, "volume": 2121305.0}, {"date": "2019-06-20", "close": 44.77, "volume": 2082792.0}, {"date": "2019-06-21", "close": 44.7, "volume": 4091845.0}, {"date": "2019-06-24", "close": 45.01, "volume": 2642149.0}, {"date": "2019-06-25", "close": 45.75, "volume": 2753086.0}, {"date": "2019-06-26", "close": 45.63, "volume": 2738092.0}, {"date": "2019-06-27", "close": 46.61, "volume": 2649433.0}, {"date": "2019-06-28", "close": 47.1, "volume": 2720463.0}, {"date": "2019-07-01", "close": 47.56, "volume": 2983061.0}, {"date": "2019-07-02", "close": 47.17, "volume": 1795443.0}, {"date": "2019-07-03", "close": 48.0, "volume": 1949758.0}, {"date": "2019-07-05", "close": 48.23, "volume": 2244639.0}, {"date": "2019-07-08", "close": 47.49, "volume": 3798757.0}, {"date": "2019-07-09", "close": 47.2, "volume": 1970705.0}, {"date": "2019-07-10", "close": 47.46, "volume": 1882136.0}, {"date": "2019-07-11", "close": 48.26, "volume": 2952473.0}, {"date": "2019-07-12", "close": 47.59, "volume": 2413087.0}, {"date": "2019-07-15", "close": 47.5, "volume": 2114774.0}, {"date": "2019-07-16", "close": 46.79, "volume": 3525333.0}, {"date": "2019-07-17", "close": 45.07, "volume": 3211509.0}, {"date": "2019-07-18", "close": 45.19, "volume": 1998336.0}, {"date": "2019-07-19", "close": 44.99, "volume": 1385758.0}, {"date": "2019-07-22", "close": 44.53, "volume": 1663962.0}, {"date": "2019-07-23", "close": 44.4, "volume": 2678094.0}, {"date": "2019-07-24", "close": 44.75, "volume": 4842695.0}, {"date": "2019-07-25", "close": 44.91, "volume": 2888671.0}, {"date": "2019-07-26", "close": 45.12, "volume": 1472249.0}, {"date": "2019-07-29", "close": 45.81, "volume": 1825599.0}, {"date": "2019-07-30", "close": 46.41, "volume": 2797299.0}, {"date": "2019-07-31", "close": 45.73, "volume": 6371183.0}, {"date": "2019-08-01", "close": 46.67, "volume": 4735366.0}, {"date": "2019-08-02", "close": 46.11, "volume": 2157892.0}, {"date": "2019-08-05", "close": 45.55, "volume": 3769086.0}, {"date": "2019-08-06", "close": 42.92, "volume": 5465289.0}, {"date": "2019-08-07", "close": 42.75, "volume": 6580512.0}, {"date": "2019-08-08", "close": 43.89, "volume": 4805575.0}, {"date": "2019-08-09", "close": 44.35, "volume": 2061650.0}, {"date": "2019-08-12", "close": 43.78, "volume": 1813949.0}, {"date": "2019-08-13", "close": 44.67, "volume": 2164107.0}, {"date": "2019-08-14", "close": 42.41, "volume": 3352775.0}, {"date": "2019-08-15", "close": 42.0, "volume": 2113393.0}, {"date": "2019-08-16", "close": 43.19, "volume": 1924641.0}, {"date": "2019-08-19", "close": 43.48, "volume": 1661414.0}, {"date": "2019-08-20", "close": 43.76, "volume": 2541928.0}, {"date": "2019-08-21", "close": 43.57, "volume": 2140323.0}, {"date": "2019-08-22", "close": 43.76, "volume": 2637567.0}, {"date": "2019-08-23", "close": 42.79, "volume": 2863163.0}, {"date": "2019-08-26", "close": 43.83, "volume": 2280381.0}, {"date": "2019-08-27", "close": 41.93, "volume": 4309100.0}, {"date": "2019-08-28", "close": 41.74, "volume": 3283923.0}, {"date": "2019-08-29", "close": 42.27, "volume": 2957163.0}, {"date": "2019-08-30", "close": 43.13, "volume": 3234266.0}, {"date": "2019-09-03", "close": 43.3, "volume": 3418731.0}, {"date": "2019-09-04", "close": 44.35, "volume": 2608506.0}, {"date": "2019-09-05", "close": 44.38, "volume": 3069106.0}, {"date": "2019-09-06", "close": 45.43, "volume": 1908293.0}, {"date": "2019-09-09", "close": 46.82, "volume": 3392571.0}, {"date": "2019-09-10", "close": 47.95, "volume": 3966010.0}, {"date": "2019-09-11", "close": 48.88, "volume": 3009847.0}, {"date": "2019-09-12", "close": 48.48, "volume": 2486409.0}, {"date": "2019-09-13", "close": 48.22, "volume": 2076975.0}, {"date": "2019-09-16", "close": 48.91, "volume": 1989518.0}, {"date": "2019-09-17", "close": 48.26, "volume": 2226936.0}, {"date": "2019-09-18", "close": 47.88, "volume": 2463812.0}, {"date": "2019-09-19", "close": 48.02, "volume": 2009247.0}, {"date": "2019-09-20", "close": 47.89, "volume": 5791168.0}, {"date": "2019-09-23", "close": 47.17, "volume": 2361003.0}, {"date": "2019-09-24", "close": 47.06, "volume": 2446492.0}, {"date": "2019-09-25", "close": 47.67, "volume": 2560800.0}, {"date": "2019-09-26", "close": 47.3, "volume": 2018094.0}, {"date": "2019-09-27", "close": 47.57, "volume": 3159278.0}, {"date": "2019-09-30", "close": 47.19, "volume": 2461200.0}, {"date": "2019-10-01", "close": 47.28, "volume": 2497733.0}, {"date": "2019-10-02", "close": 45.76, "volume": 3253515.0}, {"date": "2019-10-03", "close": 45.81, "volume": 2516774.0}, {"date": "2019-10-04", "close": 46.07, "volume": 1866969.0}, {"date": "2019-10-07", "close": 45.6, "volume": 1857598.0}, {"date": "2019-10-08", "close": 44.96, "volume": 1971180.0}, {"date": "2019-10-09", "close": 45.3, "volume": 1942103.0}, {"date": "2019-10-10", "close": 46.05, "volume": 2432673.0}, {"date": "2019-10-11", "close": 46.92, "volume": 2044053.0}, {"date": "2019-10-14", "close": 46.78, "volume": 1466863.0}, {"date": "2019-10-15", "close": 47.9, "volume": 1890158.0}, {"date": "2019-10-16", "close": 49.07, "volume": 5943173.0}, {"date": "2019-10-17", "close": 51.21, "volume": 4512064.0}, {"date": "2019-10-18", "close": 51.54, "volume": 3665478.0}, {"date": "2019-10-21", "close": 50.41, "volume": 4717586.0}, {"date": "2019-10-22", "close": 50.74, "volume": 1969230.0}, {"date": "2019-10-23", "close": 50.02, "volume": 2095443.0}, {"date": "2019-10-24", "close": 49.69, "volume": 2072088.0}, {"date": "2019-10-25", "close": 50.05, "volume": 1933447.0}, {"date": "2019-10-28", "close": 50.28, "volume": 1382705.0}, {"date": "2019-10-29", "close": 51.23, "volume": 2313389.0}, {"date": "2019-10-30", "close": 50.16, "volume": 2807661.0}, {"date": "2019-10-31", "close": 49.45, "volume": 3952889.0}, {"date": "2019-11-01", "close": 50.44, "volume": 2035462.0}, {"date": "2019-11-04", "close": 51.74, "volume": 2398273.0}, {"date": "2019-11-05", "close": 51.5, "volume": 3111911.0}, {"date": "2019-11-06", "close": 51.43, "volume": 3042471.0}, {"date": "2019-11-07", "close": 53.2, "volume": 4773736.0}, {"date": "2019-11-08", "close": 53.75, "volume": 3366277.0}, {"date": "2019-11-11", "close": 53.68, "volume": 3544756.0}, {"date": "2019-11-12", "close": 54.03, "volume": 3432944.0}, {"date": "2019-11-13", "close": 54.79, "volume": 3394026.0}, {"date": "2019-11-14", "close": 54.75, "volume": 4312294.0}, {"date": "2019-11-15", "close": 56.24, "volume": 3373295.0}, {"date": "2019-11-18", "close": 56.01, "volume": 2719880.0}, {"date": "2019-11-19", "close": 55.68, "volume": 2136958.0}, {"date": "2019-11-20", "close": 55.41, "volume": 2686359.0}, {"date": "2019-11-21", "close": 55.17, "volume": 2301257.0}, {"date": "2019-11-22", "close": 55.69, "volume": 2061874.0}, {"date": "2019-11-25", "close": 56.35, "volume": 2111080.0}, {"date": "2019-11-26", "close": 54.21, "volume": 5571698.0}, {"date": "2019-11-27", "close": 55.22, "volume": 1988836.0}, {"date": "2019-11-29", "close": 55.03, "volume": 833434.0}, {"date": "2019-12-02", "close": 54.64, "volume": 1622247.0}, {"date": "2019-12-03", "close": 54.53, "volume": 2301259.0}, {"date": "2019-12-04", "close": 54.78, "volume": 1753770.0}, {"date": "2019-12-05", "close": 54.25, "volume": 1924836.0}, {"date": "2019-12-06", "close": 54.87, "volume": 1525889.0}, {"date": "2019-12-09", "close": 54.34, "volume": 1586963.0}, {"date": "2019-12-10", "close": 53.82, "volume": 1823202.0}, {"date": "2019-12-11", "close": 54.28, "volume": 1691067.0}, {"date": "2019-12-12", "close": 54.66, "volume": 1533202.0}, {"date": "2019-12-13", "close": 53.66, "volume": 1568635.0}, {"date": "2019-12-16", "close": 53.7, "volume": 2872450.0}, {"date": "2019-12-17", "close": 51.57, "volume": 3657118.0}, {"date": "2019-12-18", "close": 51.1, "volume": 2624313.0}, {"date": "2019-12-19", "close": 50.61, "volume": 1920882.0}, {"date": "2019-12-20", "close": 51.8, "volume": 4939471.0}, {"date": "2019-12-23", "close": 51.13, "volume": 1402241.0}, {"date": "2019-12-24", "close": 51.29, "volume": 535372.0}, {"date": "2019-12-26", "close": 51.17, "volume": 839615.0}, {"date": "2019-12-27", "close": 51.5, "volume": 1427121.0}, {"date": "2019-12-30", "close": 50.77, "volume": 1648888.0}, {"date": "2019-12-31", "close": 50.58, "volume": 1908317.0}, {"date": "2020-01-02", "close": 50.09, "volume": 2730572.0}, {"date": "2020-01-03", "close": 49.36, "volume": 1876264.0}, {"date": "2020-01-06", "close": 49.77, "volume": 2410243.0}, {"date": "2020-01-07", "close": 49.79, "volume": 1820327.0}, {"date": "2020-01-08", "close": 50.06, "volume": 1727067.0}, {"date": "2020-01-09", "close": 50.3, "volume": 1746997.0}, {"date": "2020-01-10", "close": 50.63, "volume": 2298202.0}, {"date": "2020-01-13", "close": 50.44, "volume": 2526564.0}, {"date": "2020-01-14", "close": 52.45, "volume": 3186256.0}, {"date": "2020-01-15", "close": 53.81, "volume": 4023233.0}, {"date": "2020-01-16", "close": 54.42, "volume": 2710293.0}, {"date": "2020-01-17", "close": 53.93, "volume": 2566369.0}, {"date": "2020-01-21", "close": 54.01, "volume": 1874033.0}, {"date": "2020-01-22", "close": 55.32, "volume": 3059842.0}, {"date": "2020-01-23", "close": 54.87, "volume": 3333079.0}, {"date": "2020-01-24", "close": 53.82, "volume": 2107212.0}, {"date": "2020-01-27", "close": 53.38, "volume": 2511403.0}, {"date": "2020-01-28", "close": 53.8, "volume": 2089198.0}, {"date": "2020-01-29", "close": 53.74, "volume": 1748602.0}, {"date": "2020-01-30", "close": 53.29, "volume": 1919723.0}, {"date": "2020-01-31", "close": 51.21, "volume": 7692221.0}, {"date": "2020-02-03", "close": 51.26, "volume": 1905524.0}, {"date": "2020-02-04", "close": 51.59, "volume": 3443814.0}, {"date": "2020-02-05", "close": 52.68, "volume": 5655776.0}, {"date": "2020-02-06", "close": 58.26, "volume": 6735054.0}, {"date": "2020-02-07", "close": 58.24, "volume": 4384691.0}, {"date": "2020-02-10", "close": 59.19, "volume": 3616679.0}, {"date": "2020-02-11", "close": 59.41, "volume": 2611267.0}, {"date": "2020-02-12", "close": 60.13, "volume": 2290779.0}, {"date": "2020-02-13", "close": 59.4, "volume": 1953266.0}, {"date": "2020-02-14", "close": 59.62, "volume": 3284861.0}, {"date": "2020-02-18", "close": 59.01, "volume": 2276473.0}, {"date": "2020-02-19", "close": 59.35, "volume": 1896891.0}, {"date": "2020-02-20", "close": 60.42, "volume": 2688023.0}, {"date": "2020-02-21", "close": 59.72, "volume": 2275376.0}, {"date": "2020-02-24", "close": 58.14, "volume": 2105470.0}, {"date": "2020-02-25", "close": 55.44, "volume": 2764399.0}, {"date": "2020-02-26", "close": 55.01, "volume": 3160696.0}, {"date": "2020-02-27", "close": 52.25, "volume": 4825718.0}, {"date": "2020-02-28", "close": 52.12, "volume": 6367000.0}, {"date": "2020-03-02", "close": 54.02, "volume": 4630343.0}, {"date": "2020-03-03", "close": 52.96, "volume": 3434729.0}, {"date": "2020-03-04", "close": 54.63, "volume": 4431322.0}, {"date": "2020-03-05", "close": 52.48, "volume": 3369949.0}, {"date": "2020-03-06", "close": 51.27, "volume": 2889201.0}, {"date": "2020-03-09", "close": 47.93, "volume": 4876911.0}, {"date": "2020-03-10", "close": 49.71, "volume": 3013703.0}, {"date": "2020-03-11", "close": 48.65, "volume": 3576313.0}, {"date": "2020-03-12", "close": 42.39, "volume": 4218738.0}, {"date": "2020-03-13", "close": 47.62, "volume": 4410313.0}, {"date": "2020-03-16", "close": 44.22, "volume": 3499892.0}, {"date": "2020-03-17", "close": 47.76, "volume": 3982940.0}, {"date": "2020-03-18", "close": 45.7, "volume": 3776232.0}, {"date": "2020-03-19", "close": 43.79, "volume": 2538421.0}, {"date": "2020-03-20", "close": 43.33, "volume": 3900104.0}, {"date": "2020-03-23", "close": 41.0, "volume": 3344749.0}, {"date": "2020-03-24", "close": 43.54, "volume": 3275003.0}, {"date": "2020-03-25", "close": 42.25, "volume": 3625905.0}, {"date": "2020-03-26", "close": 45.4, "volume": 3516244.0}, {"date": "2020-03-27", "close": 44.38, "volume": 3046706.0}, {"date": "2020-03-30", "close": 48.44, "volume": 3754841.0}, {"date": "2020-03-31", "close": 47.94, "volume": 6194706.0}, {"date": "2020-04-01", "close": 47.71, "volume": 3426441.0}, {"date": "2020-04-02", "close": 46.42, "volume": 3265590.0}, {"date": "2020-04-03", "close": 46.61, "volume": 2567959.0}, {"date": "2020-04-06", "close": 49.35, "volume": 3545514.0}, {"date": "2020-04-07", "close": 47.88, "volume": 2407262.0}, {"date": "2020-04-08", "close": 49.4, "volume": 2659306.0}, {"date": "2020-04-09", "close": 50.43, "volume": 2012650.0}, {"date": "2020-04-13", "close": 49.03, "volume": 1775648.0}, {"date": "2020-04-14", "close": 50.69, "volume": 1917269.0}, {"date": "2020-04-15", "close": 50.07, "volume": 2265209.0}, {"date": "2020-04-16", "close": 50.06, "volume": 1725263.0}, {"date": "2020-04-17", "close": 51.23, "volume": 2143777.0}, {"date": "2020-04-20", "close": 50.74, "volume": 1901601.0}, {"date": "2020-04-21", "close": 48.27, "volume": 1857414.0}, {"date": "2020-04-22", "close": 49.04, "volume": 1740516.0}, {"date": "2020-04-23", "close": 49.32, "volume": 1942148.0}, {"date": "2020-04-24", "close": 50.32, "volume": 1963808.0}, {"date": "2020-04-27", "close": 51.93, "volume": 2208786.0}, {"date": "2020-04-28", "close": 51.45, "volume": 1903306.0}, {"date": "2020-04-29", "close": 51.36, "volume": 2539970.0}, {"date": "2020-04-30", "close": 49.48, "volume": 7132125.0}, {"date": "2020-05-01", "close": 47.42, "volume": 2235780.0}, {"date": "2020-05-04", "close": 47.02, "volume": 2546106.0}, {"date": "2020-05-05", "close": 47.45, "volume": 2137963.0}, {"date": "2020-05-06", "close": 47.4, "volume": 3022109.0}, {"date": "2020-05-07", "close": 48.52, "volume": 3117785.0}, {"date": "2020-05-08", "close": 49.88, "volume": 2768146.0}, {"date": "2020-05-11", "close": 53.24, "volume": 5884712.0}, {"date": "2020-05-12", "close": 50.1, "volume": 2421421.0}, {"date": "2020-05-13", "close": 47.6, "volume": 2340947.0}, {"date": "2020-05-14", "close": 47.3, "volume": 2640581.0}, {"date": "2020-05-15", "close": 48.95, "volume": 2548572.0}, {"date": "2020-05-18", "close": 52.21, "volume": 2710212.0}, {"date": "2020-05-19", "close": 51.56, "volume": 2086930.0}, {"date": "2020-05-20", "close": 52.95, "volume": 2745854.0}, {"date": "2020-05-21", "close": 53.18, "volume": 1410382.0}, {"date": "2020-05-22", "close": 53.59, "volume": 1364506.0}, {"date": "2020-05-26", "close": 52.6, "volume": 2524726.0}, {"date": "2020-05-27", "close": 53.75, "volume": 1911353.0}, {"date": "2020-05-28", "close": 54.37, "volume": 1655974.0}, {"date": "2020-05-29", "close": 54.69, "volume": 4376773.0}, {"date": "2020-06-01", "close": 54.7, "volume": 1247832.0}, {"date": "2020-06-02", "close": 55.77, "volume": 2941947.0}, {"date": "2020-06-03", "close": 56.62, "volume": 2163750.0}, {"date": "2020-06-04", "close": 56.49, "volume": 2077663.0}, {"date": "2020-06-05", "close": 57.27, "volume": 1856720.0}, {"date": "2020-06-08", "close": 59.31, "volume": 2562208.0}, {"date": "2020-06-09", "close": 57.65, "volume": 1458612.0}, {"date": "2020-06-10", "close": 55.47, "volume": 2206911.0}, {"date": "2020-06-11", "close": 52.49, "volume": 1888406.0}, {"date": "2020-06-12", "close": 52.89, "volume": 1747737.0}, {"date": "2020-06-15", "close": 53.46, "volume": 1946511.0}, {"date": "2020-06-16", "close": 54.5, "volume": 2564726.0}, {"date": "2020-06-17", "close": 53.66, "volume": 2102312.0}, {"date": "2020-06-18", "close": 53.11, "volume": 2023729.0}, {"date": "2020-06-19", "close": 53.81, "volume": 4669016.0}, {"date": "2020-06-22", "close": 53.82, "volume": 1285014.0}, {"date": "2020-06-23", "close": 53.48, "volume": 1589515.0}, {"date": "2020-06-24", "close": 52.01, "volume": 2300061.0}, {"date": "2020-06-25", "close": 51.87, "volume": 2494005.0}, {"date": "2020-06-26", "close": 50.55, "volume": 8788356.0}, {"date": "2020-06-29", "close": 51.97, "volume": 1604466.0}, {"date": "2020-06-30", "close": 52.19, "volume": 2559771.0}, {"date": "2020-07-01", "close": 51.68, "volume": 1633726.0}, {"date": "2020-07-02", "close": 51.8, "volume": 2371492.0}, {"date": "2020-07-06", "close": 51.74, "volume": 2284126.0}, {"date": "2020-07-07", "close": 50.22, "volume": 1619335.0}, {"date": "2020-07-08", "close": 50.29, "volume": 1975243.0}, {"date": "2020-07-09", "close": 48.88, "volume": 1575881.0}, {"date": "2020-07-10", "close": 49.36, "volume": 1841213.0}, {"date": "2020-07-13", "close": 49.87, "volume": 2143738.0}, {"date": "2020-07-14", "close": 50.93, "volume": 1669909.0}, {"date": "2020-07-15", "close": 52.09, "volume": 1642786.0}, {"date": "2020-07-16", "close": 52.42, "volume": 1387534.0}, {"date": "2020-07-17", "close": 53.13, "volume": 1139935.0}, {"date": "2020-07-20", "close": 53.15, "volume": 2959628.0}, {"date": "2020-07-21", "close": 55.99, "volume": 2661499.0}, {"date": "2020-07-22", "close": 56.16, "volume": 1531696.0}, {"date": "2020-07-23", "close": 56.55, "volume": 1685157.0}, {"date": "2020-07-24", "close": 56.5, "volume": 1504378.0}, {"date": "2020-07-27", "close": 57.48, "volume": 1704556.0}, {"date": "2020-07-28", "close": 56.58, "volume": 1524468.0}, {"date": "2020-07-29", "close": 57.7, "volume": 1894068.0}, {"date": "2020-07-30", "close": 56.48, "volume": 2437405.0}, {"date": "2020-07-31", "close": 54.62, "volume": 4728200.0}, {"date": "2020-08-03", "close": 58.04, "volume": 2856062.0}, {"date": "2020-08-04", "close": 57.83, "volume": 1888482.0}, {"date": "2020-08-05", "close": 57.6, "volume": 2764599.0}, {"date": "2020-08-06", "close": 53.11, "volume": 5229135.0}, {"date": "2020-08-07", "close": 52.58, "volume": 2844789.0}, {"date": "2020-08-10", "close": 53.06, "volume": 2161747.0}, {"date": "2020-08-11", "close": 53.04, "volume": 1782390.0}, {"date": "2020-08-12", "close": 53.82, "volume": 1635241.0}, {"date": "2020-08-13", "close": 52.43, "volume": 2608926.0}, {"date": "2020-08-14", "close": 53.68, "volume": 1985671.0}, {"date": "2020-08-17", "close": 52.73, "volume": 1616753.0}, {"date": "2020-08-18", "close": 52.05, "volume": 1724222.0}, {"date": "2020-08-19", "close": 51.64, "volume": 1358715.0}, {"date": "2020-08-20", "close": 50.16, "volume": 1729663.0}, {"date": "2020-08-21", "close": 49.85, "volume": 1628992.0}, {"date": "2020-08-24", "close": 49.8, "volume": 1365943.0}, {"date": "2020-08-25", "close": 50.56, "volume": 1781208.0}, {"date": "2020-08-26", "close": 50.95, "volume": 2038282.0}, {"date": "2020-08-27", "close": 50.67, "volume": 1932032.0}, {"date": "2020-08-28", "close": 50.5, "volume": 1119865.0}, {"date": "2020-08-31", "close": 50.76, "volume": 2279021.0}, {"date": "2020-09-01", "close": 49.34, "volume": 2033147.0}, {"date": "2020-09-02", "close": 50.99, "volume": 2355425.0}, {"date": "2020-09-03", "close": 50.02, "volume": 3189695.0}, {"date": "2020-09-04", "close": 49.72, "volume": 2368963.0}, {"date": "2020-09-08", "close": 49.27, "volume": 2825949.0}, {"date": "2020-09-09", "close": 49.54, "volume": 1560330.0}, {"date": "2020-09-10", "close": 48.54, "volume": 2393970.0}, {"date": "2020-09-11", "close": 48.38, "volume": 1481044.0}, {"date": "2020-09-14", "close": 47.05, "volume": 4552093.0}, {"date": "2020-09-15", "close": 46.55, "volume": 2600277.0}, {"date": "2020-09-16", "close": 47.21, "volume": 4038243.0}, {"date": "2020-09-17", "close": 47.3, "volume": 3926799.0}, {"date": "2020-09-18", "close": 47.68, "volume": 4227480.0}, {"date": "2020-09-21", "close": 47.1, "volume": 2632388.0}, {"date": "2020-09-22", "close": 47.08, "volume": 2423527.0}, {"date": "2020-09-23", "close": 45.25, "volume": 2526306.0}, {"date": "2020-09-24", "close": 45.81, "volume": 2880580.0}, {"date": "2020-09-25", "close": 47.43, "volume": 2944848.0}, {"date": "2020-09-28", "close": 47.55, "volume": 1837230.0}, {"date": "2020-09-29", "close": 46.89, "volume": 1546368.0}, {"date": "2020-09-30", "close": 46.95, "volume": 3222041.0}, {"date": "2020-10-01", "close": 46.08, "volume": 2115029.0}, {"date": "2020-10-02", "close": 46.3, "volume": 1747173.0}, {"date": "2020-10-05", "close": 47.15, "volume": 2820863.0}, {"date": "2020-10-06", "close": 46.47, "volume": 1854283.0}, {"date": "2020-10-07", "close": 47.15, "volume": 1758654.0}, {"date": "2020-10-08", "close": 48.68, "volume": 1774793.0}, {"date": "2020-10-09", "close": 48.03, "volume": 2002519.0}, {"date": "2020-10-12", "close": 48.32, "volume": 1138293.0}, {"date": "2020-10-13", "close": 47.92, "volume": 1256476.0}, {"date": "2020-10-14", "close": 48.37, "volume": 1240600.0}, {"date": "2020-10-15", "close": 48.92, "volume": 1180127.0}, {"date": "2020-10-16", "close": 48.79, "volume": 1284587.0}, {"date": "2020-10-19", "close": 47.9, "volume": 1791457.0}, {"date": "2020-10-20", "close": 47.71, "volume": 1678557.0}, {"date": "2020-10-21", "close": 47.83, "volume": 1294435.0}, {"date": "2020-10-22", "close": 48.77, "volume": 1396519.0}, {"date": "2020-10-23", "close": 49.34, "volume": 1290025.0}, {"date": "2020-10-26", "close": 48.03, "volume": 1643069.0}, {"date": "2020-10-27", "close": 47.48, "volume": 1473210.0}, {"date": "2020-10-28", "close": 45.96, "volume": 1698131.0}, {"date": "2020-10-29", "close": 45.61, "volume": 1894122.0}, {"date": "2020-10-30", "close": 45.79, "volume": 4173801.0}, {"date": "2020-11-02", "close": 47.52, "volume": 2496524.0}, {"date": "2020-11-03", "close": 48.79, "volume": 2180132.0}, {"date": "2020-11-04", "close": 49.44, "volume": 2901723.0}, {"date": "2020-11-05", "close": 53.06, "volume": 4444006.0}, {"date": "2020-11-06", "close": 52.64, "volume": 2255631.0}, {"date": "2020-11-09", "close": 55.41, "volume": 3043685.0}, {"date": "2020-11-10", "close": 57.37, "volume": 3553220.0}, {"date": "2020-11-11", "close": 56.23, "volume": 1899383.0}, {"date": "2020-11-12", "close": 56.0, "volume": 1612050.0}, {"date": "2020-11-13", "close": 57.43, "volume": 1435189.0}, {"date": "2020-11-16", "close": 58.47, "volume": 2167212.0}, {"date": "2020-11-17", "close": 54.68, "volume": 3749739.0}, {"date": "2020-11-18", "close": 53.32, "volume": 2497381.0}, {"date": "2020-11-19", "close": 52.29, "volume": 2834146.0}, {"date": "2020-11-20", "close": 51.86, "volume": 2449677.0}, {"date": "2020-11-23", "close": 52.29, "volume": 1982639.0}, {"date": "2020-11-24", "close": 53.97, "volume": 2287781.0}, {"date": "2020-11-25", "close": 53.77, "volume": 1908810.0}, {"date": "2020-11-27", "close": 53.78, "volume": 788108.0}, {"date": "2020-11-30", "close": 54.59, "volume": 5380611.0}, {"date": "2020-12-01", "close": 54.03, "volume": 2231756.0}, {"date": "2020-12-02", "close": 55.65, "volume": 3001465.0}, {"date": "2020-12-03", "close": 55.43, "volume": 3345166.0}, {"date": "2020-12-04", "close": 56.99, "volume": 2223661.0}, {"date": "2020-12-07", "close": 55.4, "volume": 2778222.0}, {"date": "2020-12-08", "close": 56.47, "volume": 1487530.0}, {"date": "2020-12-09", "close": 56.15, "volume": 1245625.0}, {"date": "2020-12-10", "close": 55.45, "volume": 1649694.0}, {"date": "2020-12-11", "close": 54.28, "volume": 2268142.0}, {"date": "2020-12-14", "close": 53.55, "volume": 1953832.0}, {"date": "2020-12-15", "close": 54.92, "volume": 1494301.0}, {"date": "2020-12-16", "close": 54.24, "volume": 1139148.0}, {"date": "2020-12-17", "close": 54.22, "volume": 3102618.0}, {"date": "2020-12-18", "close": 54.96, "volume": 2925605.0}, {"date": "2020-12-21", "close": 54.02, "volume": 1740582.0}, {"date": "2020-12-22", "close": 53.63, "volume": 1171771.0}, {"date": "2020-12-23", "close": 53.86, "volume": 925218.0}, {"date": "2020-12-24", "close": 53.8, "volume": 349623.0}, {"date": "2020-12-28", "close": 53.66, "volume": 975278.0}, {"date": "2020-12-29", "close": 53.5, "volume": 925538.0}, {"date": "2020-12-30", "close": 53.49, "volume": 1122186.0}, {"date": "2020-12-31", "close": 53.56, "volume": 1251811.0}, {"date": "2021-01-04", "close": 52.93, "volume": 2861028.0}, {"date": "2021-01-05", "close": 53.12, "volume": 1846340.0}, {"date": "2021-01-06", "close": 55.06, "volume": 2776063.0}, {"date": "2021-01-07", "close": 56.31, "volume": 3344742.0}, {"date": "2021-01-08", "close": 55.91, "volume": 2137462.0}, {"date": "2021-01-11", "close": 55.74, "volume": 1271461.0}, {"date": "2021-01-12", "close": 55.99, "volume": 1277892.0}, {"date": "2021-01-13", "close": 55.4, "volume": 994185.0}, {"date": "2021-01-14", "close": 55.39, "volume": 1681250.0}, {"date": "2021-01-15", "close": 55.44, "volume": 1257991.0}, {"date": "2021-01-19", "close": 54.81, "volume": 1674917.0}, {"date": "2021-01-20", "close": 54.59, "volume": 1605920.0}, {"date": "2021-01-21", "close": 55.07, "volume": 1995097.0}, {"date": "2021-01-22", "close": 55.39, "volume": 1326282.0}, {"date": "2021-01-25", "close": 55.03, "volume": 1429925.0}, {"date": "2021-01-26", "close": 55.48, "volume": 893714.0}, {"date": "2021-01-27", "close": 55.29, "volume": 2733821.0}, {"date": "2021-01-28", "close": 55.57, "volume": 1856098.0}, {"date": "2021-01-29", "close": 53.73, "volume": 2622113.0}, {"date": "2021-02-01", "close": 54.48, "volume": 1593098.0}, {"date": "2021-02-02", "close": 54.54, "volume": 1571574.0}, {"date": "2021-02-03", "close": 54.4, "volume": 1312446.0}, {"date": "2021-02-04", "close": 55.98, "volume": 2823609.0}, {"date": "2021-02-05", "close": 54.26, "volume": 3019134.0}, {"date": "2021-02-08", "close": 52.91, "volume": 4018673.0}, {"date": "2021-02-09", "close": 52.95, "volume": 2216888.0}, {"date": "2021-02-10", "close": 53.06, "volume": 1797950.0}, {"date": "2021-02-11", "close": 52.41, "volume": 1754523.0}, {"date": "2021-02-12", "close": 51.86, "volume": 1983492.0}, {"date": "2021-02-16", "close": 51.75, "volume": 2043217.0}, {"date": "2021-02-17", "close": 51.72, "volume": 2138067.0}, {"date": "2021-02-18", "close": 51.37, "volume": 2042409.0}, {"date": "2021-02-19", "close": 52.0, "volume": 2368373.0}, {"date": "2021-02-22", "close": 52.13, "volume": 1741298.0}, {"date": "2021-02-23", "close": 51.98, "volume": 2201642.0}, {"date": "2021-02-24", "close": 52.55, "volume": 2366852.0}, {"date": "2021-02-25", "close": 52.14, "volume": 2040307.0}, {"date": "2021-02-26", "close": 51.52, "volume": 2850611.0}, {"date": "2021-03-01", "close": 52.75, "volume": 1887134.0}, {"date": "2021-03-02", "close": 52.97, "volume": 1984323.0}, {"date": "2021-03-03", "close": 53.25, "volume": 2180021.0}, {"date": "2021-03-04", "close": 52.2, "volume": 2486753.0}, {"date": "2021-03-05", "close": 53.49, "volume": 2485442.0}, {"date": "2021-03-08", "close": 54.7, "volume": 1744287.0}, {"date": "2021-03-09", "close": 54.31, "volume": 1839584.0}, {"date": "2021-03-10", "close": 56.17, "volume": 1840681.0}, {"date": "2021-03-11", "close": 55.72, "volume": 2276072.0}, {"date": "2021-03-12", "close": 57.35, "volume": 2233228.0}, {"date": "2021-03-15", "close": 58.0, "volume": 1523136.0}, {"date": "2021-03-16", "close": 57.27, "volume": 1516881.0}, {"date": "2021-03-17", "close": 57.94, "volume": 1797733.0}, {"date": "2021-03-18", "close": 58.28, "volume": 1606504.0}, {"date": "2021-03-19", "close": 58.68, "volume": 3672059.0}, {"date": "2021-03-22", "close": 59.14, "volume": 2037031.0}, {"date": "2021-03-23", "close": 57.7, "volume": 1900540.0}, {"date": "2021-03-24", "close": 59.11, "volume": 2048892.0}, {"date": "2021-03-25", "close": 60.39, "volume": 1816500.0}, {"date": "2021-03-26", "close": 61.86, "volume": 1926181.0}, {"date": "2021-03-29", "close": 62.46, "volume": 1989366.0}, {"date": "2021-03-30", "close": 62.28, "volume": 1550255.0}, {"date": "2021-03-31", "close": 60.75, "volume": 2311781.0}, {"date": "2021-04-01", "close": 60.88, "volume": 1610413.0}, {"date": "2021-04-05", "close": 60.54, "volume": 1871371.0}, {"date": "2021-04-06", "close": 60.24, "volume": 1410519.0}, {"date": "2021-04-07", "close": 60.7, "volume": 1288145.0}, {"date": "2021-04-08", "close": 59.25, "volume": 1708946.0}, {"date": "2021-04-09", "close": 60.05, "volume": 1284168.0}, {"date": "2021-04-12", "close": 60.86, "volume": 1645282.0}, {"date": "2021-04-13", "close": 60.14, "volume": 1824510.0}, {"date": "2021-04-14", "close": 60.82, "volume": 1343193.0}, {"date": "2021-04-15", "close": 60.87, "volume": 1777146.0}, {"date": "2021-04-16", "close": 61.31, "volume": 1660351.0}, {"date": "2021-04-19", "close": 61.23, "volume": 1480508.0}, {"date": "2021-04-20", "close": 61.05, "volume": 1198032.0}, {"date": "2021-04-21", "close": 61.71, "volume": 1413941.0}, {"date": "2021-04-22", "close": 60.69, "volume": 1867767.0}, {"date": "2021-04-23", "close": 61.41, "volume": 1350921.0}, {"date": "2021-04-26", "close": 60.48, "volume": 1527574.0}, {"date": "2021-04-27", "close": 59.76, "volume": 1742416.0}, {"date": "2021-04-28", "close": 60.08, "volume": 1418793.0}, {"date": "2021-04-29", "close": 60.66, "volume": 1279664.0}, {"date": "2021-04-30", "close": 60.34, "volume": 2070886.0}, {"date": "2021-05-03", "close": 61.55, "volume": 2192282.0}, {"date": "2021-05-04", "close": 62.02, "volume": 1910101.0}, {"date": "2021-05-05", "close": 60.83, "volume": 1844697.0}, {"date": "2021-05-06", "close": 56.54, "volume": 7120494.0}, {"date": "2021-05-07", "close": 58.16, "volume": 3158291.0}, {"date": "2021-05-10", "close": 58.33, "volume": 3285010.0}, {"date": "2021-05-11", "close": 56.17, "volume": 2441385.0}, {"date": "2021-05-12", "close": 55.81, "volume": 2666699.0}, {"date": "2021-05-13", "close": 56.1, "volume": 2565923.0}, {"date": "2021-05-14", "close": 56.34, "volume": 2137148.0}, {"date": "2021-05-17", "close": 56.45, "volume": 1964208.0}, {"date": "2021-05-18", "close": 56.27, "volume": 1782245.0}, {"date": "2021-05-19", "close": 55.94, "volume": 3432525.0}, {"date": "2021-05-20", "close": 57.05, "volume": 2246652.0}, {"date": "2021-05-21", "close": 57.34, "volume": 1697926.0}, {"date": "2021-05-24", "close": 56.63, "volume": 1260549.0}, {"date": "2021-05-25", "close": 55.62, "volume": 2076951.0}, {"date": "2021-05-26", "close": 56.08, "volume": 2531200.0}, {"date": "2021-05-27", "close": 56.07, "volume": 3727193.0}, {"date": "2021-05-28", "close": 56.07, "volume": 1612951.0}, {"date": "2021-06-01", "close": 55.56, "volume": 1808731.0}, {"date": "2021-06-02", "close": 56.19, "volume": 2220450.0}, {"date": "2021-06-03", "close": 56.35, "volume": 1373354.0}, {"date": "2021-06-04", "close": 56.56, "volume": 1789749.0}, {"date": "2021-06-07", "close": 58.9, "volume": 3846023.0}, {"date": "2021-06-08", "close": 58.84, "volume": 3566736.0}, {"date": "2021-06-09", "close": 58.56, "volume": 1735532.0}, {"date": "2021-06-10", "close": 60.01, "volume": 2860229.0}, {"date": "2021-06-11", "close": 59.31, "volume": 3762472.0}, {"date": "2021-06-14", "close": 58.33, "volume": 2781216.0}, {"date": "2021-06-15", "close": 58.27, "volume": 1812298.0}, {"date": "2021-06-16", "close": 57.5, "volume": 2118598.0}, {"date": "2021-06-17", "close": 57.39, "volume": 2345854.0}, {"date": "2021-06-18", "close": 56.05, "volume": 4153149.0}, {"date": "2021-06-21", "close": 56.68, "volume": 2025774.0}, {"date": "2021-06-22", "close": 56.69, "volume": 2349451.0}, {"date": "2021-06-23", "close": 56.28, "volume": 2425345.0}, {"date": "2021-06-24", "close": 56.19, "volume": 1421790.0}, {"date": "2021-06-25", "close": 57.28, "volume": 5591740.0}, {"date": "2021-06-28", "close": 57.25, "volume": 1705452.0}, {"date": "2021-06-29", "close": 57.4, "volume": 2040504.0}, {"date": "2021-06-30", "close": 57.09, "volume": 2120292.0}, {"date": "2021-07-01", "close": 57.94, "volume": 1628533.0}, {"date": "2021-07-02", "close": 57.88, "volume": 1436739.0}, {"date": "2021-07-06", "close": 56.95, "volume": 2097655.0}, {"date": "2021-07-07", "close": 57.02, "volume": 1859730.0}, {"date": "2021-07-08", "close": 56.62, "volume": 2203360.0}, {"date": "2021-07-09", "close": 57.18, "volume": 1299712.0}, {"date": "2021-07-12", "close": 57.44, "volume": 1296077.0}, {"date": "2021-07-13", "close": 57.1, "volume": 1347423.0}, {"date": "2021-07-14", "close": 57.07, "volume": 1189435.0}, {"date": "2021-07-15", "close": 56.77, "volume": 975032.0}, {"date": "2021-07-16", "close": 56.82, "volume": 1332714.0}, {"date": "2021-07-19", "close": 56.02, "volume": 1718268.0}, {"date": "2021-07-20", "close": 57.69, "volume": 4506098.0}, {"date": "2021-07-21", "close": 58.6, "volume": 4157155.0}, {"date": "2021-07-22", "close": 59.03, "volume": 2037425.0}, {"date": "2021-07-23", "close": 59.2, "volume": 1466146.0}, {"date": "2021-07-26", "close": 58.98, "volume": 1556147.0}, {"date": "2021-07-27", "close": 59.42, "volume": 1498632.0}, {"date": "2021-07-28", "close": 59.65, "volume": 1614333.0}, {"date": "2021-07-29", "close": 59.99, "volume": 1185391.0}, {"date": "2021-07-30", "close": 59.38, "volume": 4612070.0}, {"date": "2021-08-02", "close": 59.57, "volume": 2136406.0}, {"date": "2021-08-03", "close": 59.63, "volume": 3234378.0}, {"date": "2021-08-04", "close": 58.98, "volume": 2574871.0}, {"date": "2021-08-05", "close": 50.57, "volume": 9623778.0}, {"date": "2021-08-06", "close": 50.99, "volume": 4583282.0}, {"date": "2021-08-09", "close": 50.7, "volume": 3165589.0}, {"date": "2021-08-10", "close": 51.01, "volume": 4340340.0}, {"date": "2021-08-11", "close": 51.69, "volume": 3449032.0}, {"date": "2021-08-12", "close": 52.08, "volume": 1807512.0}, {"date": "2021-08-13", "close": 51.7, "volume": 1835626.0}, {"date": "2021-08-16", "close": 52.43, "volume": 2395946.0}, {"date": "2021-08-17", "close": 52.61, "volume": 1701690.0}, {"date": "2021-08-18", "close": 51.53, "volume": 1795967.0}, {"date": "2021-08-19", "close": 51.32, "volume": 2251229.0}, {"date": "2021-08-20", "close": 51.39, "volume": 2980410.0}, {"date": "2021-08-23", "close": 52.18, "volume": 2216205.0}, {"date": "2021-08-24", "close": 51.77, "volume": 2122938.0}, {"date": "2021-08-25", "close": 51.77, "volume": 1899292.0}, {"date": "2021-08-26", "close": 51.3, "volume": 2169589.0}, {"date": "2021-08-27", "close": 51.74, "volume": 1786774.0}, {"date": "2021-08-30", "close": 51.51, "volume": 1725829.0}, {"date": "2021-08-31", "close": 52.49, "volume": 2920254.0}, {"date": "2021-09-01", "close": 52.4, "volume": 2801382.0}, {"date": "2021-09-02", "close": 53.57, "volume": 2025837.0}, {"date": "2021-09-03", "close": 53.64, "volume": 1629578.0}, {"date": "2021-09-07", "close": 53.72, "volume": 2133003.0}, {"date": "2021-09-08", "close": 53.49, "volume": 1663177.0}, {"date": "2021-09-09", "close": 53.29, "volume": 1626447.0}, {"date": "2021-09-10", "close": 52.82, "volume": 2330698.0}, {"date": "2021-09-13", "close": 52.95, "volume": 2460170.0}, {"date": "2021-09-14", "close": 52.13, "volume": 3163560.0}, {"date": "2021-09-15", "close": 53.02, "volume": 2591623.0}, {"date": "2021-09-16", "close": 52.73, "volume": 2703745.0}, {"date": "2021-09-17", "close": 52.57, "volume": 7119385.0}, {"date": "2021-09-20", "close": 51.55, "volume": 3503357.0}, {"date": "2021-09-21", "close": 51.04, "volume": 2935299.0}, {"date": "2021-09-22", "close": 51.01, "volume": 2271756.0}, {"date": "2021-09-23", "close": 51.36, "volume": 1964294.0}, {"date": "2021-09-24", "close": 51.19, "volume": 2031268.0}, {"date": "2021-09-27", "close": 51.5, "volume": 3299602.0}, {"date": "2021-09-28", "close": 51.17, "volume": 5819354.0}, {"date": "2021-09-29", "close": 51.59, "volume": 6371653.0}, {"date": "2021-09-30", "close": 49.46, "volume": 6558473.0}, {"date": "2021-10-01", "close": 50.01, "volume": 7010383.0}, {"date": "2021-10-04", "close": 49.53, "volume": 7179685.0}, {"date": "2021-10-05", "close": 49.18, "volume": 4247056.0}, {"date": "2021-10-06", "close": 48.66, "volume": 4004177.0}, {"date": "2021-10-07", "close": 49.0, "volume": 2773809.0}, {"date": "2021-10-08", "close": 48.71, "volume": 2257913.0}, {"date": "2021-10-11", "close": 48.72, "volume": 2738482.0}, {"date": "2021-10-12", "close": 48.06, "volume": 3006149.0}, {"date": "2021-10-13", "close": 47.74, "volume": 3613152.0}, {"date": "2021-10-14", "close": 48.63, "volume": 3027324.0}, {"date": "2021-10-15", "close": 48.54, "volume": 2014195.0}, {"date": "2021-10-18", "close": 47.63, "volume": 2818525.0}, {"date": "2021-10-19", "close": 48.63, "volume": 3783122.0}, {"date": "2021-10-20", "close": 49.26, "volume": 5149910.0}, {"date": "2021-10-21", "close": 49.06, "volume": 3644372.0}, {"date": "2021-10-22", "close": 49.57, "volume": 2198448.0}, {"date": "2021-10-25", "close": 48.73, "volume": 2409995.0}, {"date": "2021-10-26", "close": 48.7, "volume": 2417096.0}, {"date": "2021-10-27", "close": 47.44, "volume": 3435026.0}, {"date": "2021-10-28", "close": 47.72, "volume": 4778704.0}, {"date": "2021-10-29", "close": 47.81, "volume": 8410502.0}, {"date": "2021-11-01", "close": 48.62, "volume": 4073707.0}, {"date": "2021-11-02", "close": 48.89, "volume": 4505044.0}, {"date": "2021-11-03", "close": 50.4, "volume": 4167656.0}, {"date": "2021-11-04", "close": 49.16, "volume": 2798909.0}, {"date": "2021-11-05", "close": 49.54, "volume": 2707302.0}, {"date": "2021-11-08", "close": 49.63, "volume": 3651925.0}, {"date": "2021-11-09", "close": 49.32, "volume": 3696611.0}, {"date": "2021-11-10", "close": 50.3, "volume": 3368028.0}, {"date": "2021-11-11", "close": 49.88, "volume": 3614850.0}, {"date": "2021-11-12", "close": 51.44, "volume": 3776405.0}, {"date": "2021-11-15", "close": 50.46, "volume": 2539928.0}, {"date": "2021-11-16", "close": 50.04, "volume": 2274364.0}, {"date": "2021-11-17", "close": 49.73, "volume": 2000910.0}, {"date": "2021-11-18", "close": 49.33, "volume": 2254819.0}, {"date": "2021-11-19", "close": 48.44, "volume": 3982539.0}, {"date": "2021-11-22", "close": 48.29, "volume": 3304672.0}, {"date": "2021-11-23", "close": 49.14, "volume": 3642408.0}, {"date": "2021-11-24", "close": 48.78, "volume": 2478704.0}, {"date": "2021-11-26", "close": 47.6, "volume": 2473555.0}, {"date": "2021-11-29", "close": 47.47, "volume": 3151875.0}, {"date": "2021-11-30", "close": 46.23, "volume": 7108340.0}, {"date": "2021-12-01", "close": 45.87, "volume": 3843306.0}, {"date": "2021-12-02", "close": 46.81, "volume": 3424384.0}, {"date": "2021-12-03", "close": 47.02, "volume": 2664922.0}, {"date": "2021-12-06", "close": 47.7, "volume": 3105980.0}, {"date": "2021-12-07", "close": 48.1, "volume": 3773665.0}, {"date": "2021-12-08", "close": 48.25, "volume": 3112559.0}, {"date": "2021-12-09", "close": 48.48, "volume": 2103055.0}, {"date": "2021-12-10", "close": 48.49, "volume": 2087827.0}, {"date": "2021-12-13", "close": 48.44, "volume": 2404615.0}, {"date": "2021-12-14", "close": 48.93, "volume": 3750541.0}, {"date": "2021-12-15", "close": 49.21, "volume": 2891405.0}, {"date": "2021-12-16", "close": 49.44, "volume": 2870126.0}, {"date": "2021-12-17", "close": 49.65, "volume": 6852787.0}, {"date": "2021-12-20", "close": 49.13, "volume": 4162934.0}, {"date": "2021-12-21", "close": 49.72, "volume": 3221698.0}, {"date": "2021-12-22", "close": 50.18, "volume": 2545682.0}, {"date": "2021-12-23", "close": 50.75, "volume": 2050999.0}, {"date": "2021-12-27", "close": 51.36, "volume": 1419492.0}, {"date": "2021-12-28", "close": 51.72, "volume": 1405628.0}, {"date": "2021-12-29", "close": 52.05, "volume": 1430732.0}, {"date": "2021-12-30", "close": 52.17, "volume": 1640078.0}, {"date": "2021-12-31", "close": 51.49, "volume": 1727206.0}, {"date": "2022-01-03", "close": 52.01, "volume": 2378823.0}, {"date": "2022-01-04", "close": 52.6, "volume": 3477386.0}, {"date": "2022-01-05", "close": 53.32, "volume": 5112367.0}, {"date": "2022-01-06", "close": 52.51, "volume": 2894911.0}, {"date": "2022-01-07", "close": 54.24, "volume": 3665462.0}, {"date": "2022-01-10", "close": 51.03, "volume": 8772253.0}, {"date": "2022-01-11", "close": 52.71, "volume": 4485416.0}, {"date": "2022-01-12", "close": 51.68, "volume": 4126644.0}, {"date": "2022-01-13", "close": 52.24, "volume": 2977358.0}, {"date": "2022-01-14", "close": 53.09, "volume": 2343714.0}, {"date": "2022-01-18", "close": 52.59, "volume": 2751278.0}, {"date": "2022-01-19", "close": 52.07, "volume": 1977775.0}, {"date": "2022-01-20", "close": 51.61, "volume": 2525268.0}, {"date": "2022-01-21", "close": 50.56, "volume": 3230185.0}, {"date": "2022-01-24", "close": 50.81, "volume": 3532209.0}, {"date": "2022-01-25", "close": 50.75, "volume": 2249248.0}, {"date": "2022-01-26", "close": 50.8, "volume": 2671384.0}, {"date": "2022-01-27", "close": 52.31, "volume": 3317755.0}, {"date": "2022-01-28", "close": 52.63, "volume": 2241607.0}, {"date": "2022-01-31", "close": 51.57, "volume": 4975752.0}, {"date": "2022-02-01", "close": 51.33, "volume": 4598414.0}, {"date": "2022-02-02", "close": 51.6, "volume": 3880031.0}, {"date": "2022-02-03", "close": 51.43, "volume": 3115578.0}, {"date": "2022-02-04", "close": 51.96, "volume": 2935525.0}, {"date": "2022-02-07", "close": 52.63, "volume": 2660993.0}, {"date": "2022-02-08", "close": 54.15, "volume": 3370467.0}, {"date": "2022-02-09", "close": 53.97, "volume": 1868479.0}, {"date": "2022-02-10", "close": 52.81, "volume": 2334291.0}, {"date": "2022-02-11", "close": 52.55, "volume": 2884152.0}, {"date": "2022-02-14", "close": 52.29, "volume": 2497769.0}, {"date": "2022-02-15", "close": 53.53, "volume": 2037551.0}, {"date": "2022-02-16", "close": 54.54, "volume": 3044967.0}, {"date": "2022-02-17", "close": 54.51, "volume": 3240050.0}, {"date": "2022-02-18", "close": 54.18, "volume": 2610410.0}, {"date": "2022-02-22", "close": 53.92, "volume": 2223912.0}, {"date": "2022-02-23", "close": 53.45, "volume": 2325465.0}, {"date": "2022-02-24", "close": 52.48, "volume": 2743475.0}, {"date": "2022-02-25", "close": 54.2, "volume": 2512958.0}, {"date": "2022-02-28", "close": 54.01, "volume": 3847150.0}, {"date": "2022-03-01", "close": 52.83, "volume": 2702023.0}, {"date": "2022-03-02", "close": 53.46, "volume": 2018679.0}, {"date": "2022-03-03", "close": 53.81, "volume": 2240570.0}, {"date": "2022-03-04", "close": 54.0, "volume": 2464901.0}, {"date": "2022-03-07", "close": 52.43, "volume": 3123523.0}, {"date": "2022-03-08", "close": 52.43, "volume": 2437832.0}, {"date": "2022-03-09", "close": 53.19, "volume": 1576768.0}, {"date": "2022-03-10", "close": 53.17, "volume": 1595695.0}, {"date": "2022-03-11", "close": 52.57, "volume": 1649396.0}, {"date": "2022-03-14", "close": 52.61, "volume": 2295067.0}, {"date": "2022-03-15", "close": 53.93, "volume": 2442503.0}, {"date": "2022-03-16", "close": 53.77, "volume": 3224215.0}, {"date": "2022-03-17", "close": 57.19, "volume": 6567281.0}, {"date": "2022-03-18", "close": 57.29, "volume": 6504999.0}, {"date": "2022-03-21", "close": 57.6, "volume": 3284649.0}, {"date": "2022-03-22", "close": 57.75, "volume": 2714514.0}, {"date": "2022-03-23", "close": 56.76, "volume": 2480304.0}, {"date": "2022-03-24", "close": 57.27, "volume": 1818982.0}, {"date": "2022-03-25", "close": 57.96, "volume": 1725098.0}, {"date": "2022-03-28", "close": 57.8, "volume": 1797721.0}, {"date": "2022-03-29", "close": 57.61, "volume": 1942946.0}, {"date": "2022-03-30", "close": 57.63, "volume": 1971674.0}, {"date": "2022-03-31", "close": 56.7, "volume": 1952923.0}, {"date": "2022-04-01", "close": 57.6, "volume": 1998406.0}, {"date": "2022-04-04", "close": 56.7, "volume": 2560197.0}, {"date": "2022-04-05", "close": 56.83, "volume": 2037858.0}, {"date": "2022-04-06", "close": 57.41, "volume": 2095799.0}, {"date": "2022-04-07", "close": 59.38, "volume": 4154866.0}, {"date": "2022-04-08", "close": 61.9, "volume": 4910991.0}, {"date": "2022-04-11", "close": 61.38, "volume": 3036454.0}, {"date": "2022-04-12", "close": 63.3, "volume": 4212437.0}, {"date": "2022-04-13", "close": 63.03, "volume": 2744505.0}, {"date": "2022-04-14", "close": 62.96, "volume": 2924855.0}, {"date": "2022-04-18", "close": 62.98, "volume": 1546436.0}, {"date": "2022-04-19", "close": 62.72, "volume": 1807916.0}, {"date": "2022-04-20", "close": 63.86, "volume": 1900065.0}, {"date": "2022-04-21", "close": 63.75, "volume": 2738464.0}, {"date": "2022-04-22", "close": 61.57, "volume": 2360696.0}, {"date": "2022-04-25", "close": 61.24, "volume": 2661181.0}, {"date": "2022-04-26", "close": 60.63, "volume": 1950661.0}, {"date": "2022-04-27", "close": 59.83, "volume": 2678449.0}, {"date": "2022-04-28", "close": 59.82, "volume": 2146688.0}, {"date": "2022-04-29", "close": 58.05, "volume": 7224452.0}, {"date": "2022-05-02", "close": 58.08, "volume": 3049188.0}, {"date": "2022-05-03", "close": 58.79, "volume": 2295810.0}, {"date": "2022-05-04", "close": 60.49, "volume": 3889570.0}, {"date": "2022-05-05", "close": 57.87, "volume": 6229015.0}, {"date": "2022-05-06", "close": 58.27, "volume": 2969685.0}, {"date": "2022-05-09", "close": 56.97, "volume": 3340866.0}, {"date": "2022-05-10", "close": 56.05, "volume": 3113134.0}, {"date": "2022-05-11", "close": 55.9, "volume": 2742458.0}, {"date": "2022-05-12", "close": 54.98, "volume": 2749276.0}, {"date": "2022-05-13", "close": 55.61, "volume": 2235045.0}, {"date": "2022-05-16", "close": 56.14, "volume": 2689909.0}, {"date": "2022-05-17", "close": 56.7, "volume": 2038655.0}, {"date": "2022-05-18", "close": 55.68, "volume": 2452135.0}, {"date": "2022-05-19", "close": 55.83, "volume": 2550047.0}, {"date": "2022-05-20", "close": 55.8, "volume": 2259371.0}, {"date": "2022-05-23", "close": 56.96, "volume": 2083482.0}, {"date": "2022-05-24", "close": 57.11, "volume": 1482735.0}, {"date": "2022-05-25", "close": 57.74, "volume": 1947692.0}, {"date": "2022-05-26", "close": 58.02, "volume": 2207544.0}, {"date": "2022-05-27", "close": 57.7, "volume": 1645177.0}, {"date": "2022-05-31", "close": 56.32, "volume": 3702141.0}, {"date": "2022-06-01", "close": 55.43, "volume": 1985395.0}, {"date": "2022-06-02", "close": 54.5, "volume": 2260986.0}, {"date": "2022-06-03", "close": 53.82, "volume": 1722388.0}, {"date": "2022-06-06", "close": 53.74, "volume": 1683558.0}, {"date": "2022-06-07", "close": 53.91, "volume": 1296555.0}, {"date": "2022-06-08", "close": 53.55, "volume": 1289558.0}, {"date": "2022-06-09", "close": 52.35, "volume": 1994507.0}, {"date": "2022-06-10", "close": 53.46, "volume": 2400760.0}, {"date": "2022-06-13", "close": 51.49, "volume": 1881430.0}, {"date": "2022-06-14", "close": 51.11, "volume": 2284657.0}, {"date": "2022-06-15", "close": 51.04, "volume": 2255115.0}, {"date": "2022-06-16", "close": 50.48, "volume": 2231477.0}, {"date": "2022-06-17", "close": 50.7, "volume": 4222978.0}, {"date": "2022-06-21", "close": 51.49, "volume": 2090070.0}, {"date": "2022-06-22", "close": 52.59, "volume": 2197073.0}, {"date": "2022-06-23", "close": 53.02, "volume": 1607488.0}, {"date": "2022-06-24", "close": 54.45, "volume": 5741962.0}, {"date": "2022-06-27", "close": 54.86, "volume": 1944901.0}, {"date": "2022-06-28", "close": 53.82, "volume": 1381607.0}, {"date": "2022-06-29", "close": 53.69, "volume": 1627372.0}, {"date": "2022-06-30", "close": 52.27, "volume": 2041899.0}, {"date": "2022-07-01", "close": 53.1, "volume": 1930812.0}, {"date": "2022-07-05", "close": 52.25, "volume": 1703532.0}, {"date": "2022-07-06", "close": 52.64, "volume": 2970159.0}, {"date": "2022-07-07", "close": 52.75, "volume": 2191882.0}, {"date": "2022-07-08", "close": 52.92, "volume": 1398957.0}, {"date": "2022-07-11", "close": 52.99, "volume": 1239125.0}, {"date": "2022-07-12", "close": 53.2, "volume": 2154056.0}, {"date": "2022-07-13", "close": 52.9, "volume": 2068931.0}, {"date": "2022-07-14", "close": 54.05, "volume": 2627119.0}, {"date": "2022-07-15", "close": 55.21, "volume": 2011772.0}, {"date": "2022-07-18", "close": 54.74, "volume": 2545971.0}, {"date": "2022-07-19", "close": 55.68, "volume": 1679386.0}, {"date": "2022-07-20", "close": 55.69, "volume": 2136659.0}, {"date": "2022-07-21", "close": 56.13, "volume": 1973430.0}, {"date": "2022-07-22", "close": 56.99, "volume": 2222534.0}, {"date": "2022-07-25", "close": 57.28, "volume": 1951605.0}, {"date": "2022-07-26", "close": 57.8, "volume": 1734633.0}, {"date": "2022-07-27", "close": 58.11, "volume": 2007041.0}, {"date": "2022-07-28", "close": 58.88, "volume": 2196588.0}, {"date": "2022-07-29", "close": 59.56, "volume": 4198442.0}, {"date": "2022-08-01", "close": 60.32, "volume": 3096219.0}, {"date": "2022-08-02", "close": 59.76, "volume": 3591646.0}, {"date": "2022-08-03", "close": 60.17, "volume": 2868078.0}, {"date": "2022-08-04", "close": 60.24, "volume": 2072708.0}, {"date": "2022-08-05", "close": 61.51, "volume": 1947226.0}, {"date": "2022-08-08", "close": 61.49, "volume": 2706831.0}, {"date": "2022-08-09", "close": 61.77, "volume": 2004642.0}, {"date": "2022-08-10", "close": 62.75, "volume": 2954196.0}, {"date": "2022-08-11", "close": 66.0, "volume": 6881438.0}, {"date": "2022-08-12", "close": 69.32, "volume": 5356994.0}, {"date": "2022-08-15", "close": 69.97, "volume": 10335630.0}, {"date": "2022-08-16", "close": 70.14, "volume": 3552337.0}, {"date": "2022-08-17", "close": 69.11, "volume": 2061829.0}, {"date": "2022-08-18", "close": 68.8, "volume": 1983785.0}, {"date": "2022-08-19", "close": 69.23, "volume": 2907205.0}, {"date": "2022-08-22", "close": 67.91, "volume": 1639175.0}, {"date": "2022-08-23", "close": 67.98, "volume": 2181815.0}, {"date": "2022-08-24", "close": 68.75, "volume": 1743088.0}, {"date": "2022-08-25", "close": 69.1, "volume": 1563879.0}, {"date": "2022-08-26", "close": 67.6, "volume": 1853414.0}, {"date": "2022-08-29", "close": 69.69, "volume": 2150608.0}, {"date": "2022-08-30", "close": 69.84, "volume": 2855137.0}, {"date": "2022-08-31", "close": 70.72, "volume": 3445177.0}, {"date": "2022-09-01", "close": 71.32, "volume": 2233890.0}, {"date": "2022-09-02", "close": 70.99, "volume": 2133843.0}, {"date": "2022-09-06", "close": 69.51, "volume": 3302955.0}, {"date": "2022-09-07", "close": 70.97, "volume": 3105217.0}, {"date": "2022-09-08", "close": 70.63, "volume": 2468233.0}, {"date": "2022-09-09", "close": 69.89, "volume": 2065363.0}, {"date": "2022-09-12", "close": 69.03, "volume": 2392731.0}, {"date": "2022-09-13", "close": 66.83, "volume": 3422281.0}, {"date": "2022-09-14", "close": 66.74, "volume": 4396878.0}, {"date": "2022-09-15", "close": 66.39, "volume": 3542898.0}, {"date": "2022-09-16", "close": 66.86, "volume": 7319427.0}, {"date": "2022-09-19", "close": 68.2, "volume": 2746392.0}, {"date": "2022-09-20", "close": 67.79, "volume": 3500703.0}, {"date": "2022-09-21", "close": 67.52, "volume": 2049465.0}, {"date": "2022-09-22", "close": 67.27, "volume": 1990647.0}, {"date": "2022-09-23", "close": 66.05, "volume": 2140490.0}, {"date": "2022-09-26", "close": 65.77, "volume": 2682466.0}, {"date": "2022-09-27", "close": 66.21, "volume": 3325262.0}, {"date": "2022-09-28", "close": 69.29, "volume": 4236614.0}, {"date": "2022-09-29", "close": 67.79, "volume": 2924846.0}, {"date": "2022-09-30", "close": 66.68, "volume": 3367983.0}, {"date": "2022-10-03", "close": 67.97, "volume": 2618189.0}, {"date": "2022-10-04", "close": 69.82, "volume": 3700684.0}, {"date": "2022-10-05", "close": 69.39, "volume": 2505814.0}, {"date": "2022-10-06", "close": 69.44, "volume": 2314209.0}, {"date": "2022-10-07", "close": 68.22, "volume": 2669074.0}, {"date": "2022-10-10", "close": 68.78, "volume": 2158551.0}, {"date": "2022-10-11", "close": 70.33, "volume": 3185516.0}, {"date": "2022-10-12", "close": 67.86, "volume": 3763129.0}, {"date": "2022-10-13", "close": 68.87, "volume": 3322453.0}, {"date": "2022-10-14", "close": 68.08, "volume": 2200738.0}, {"date": "2022-10-17", "close": 68.22, "volume": 3685513.0}, {"date": "2022-10-18", "close": 70.66, "volume": 3354586.0}, {"date": "2022-10-19", "close": 70.8, "volume": 2035639.0}, {"date": "2022-10-20", "close": 70.77, "volume": 2688548.0}, {"date": "2022-10-21", "close": 73.03, "volume": 3086725.0}, {"date": "2022-10-24", "close": 73.8, "volume": 2286404.0}, {"date": "2022-10-25", "close": 73.72, "volume": 3451575.0}, {"date": "2022-10-26", "close": 74.91, "volume": 2431684.0}, {"date": "2022-10-27", "close": 75.34, "volume": 2187746.0}, {"date": "2022-10-28", "close": 77.14, "volume": 2137024.0}, {"date": "2022-10-31", "close": 75.9, "volume": 7830900.0}, {"date": "2022-11-01", "close": 75.39, "volume": 3287074.0}, {"date": "2022-11-02", "close": 75.05, "volume": 3093583.0}, {"date": "2022-11-03", "close": 75.67, "volume": 3479023.0}, {"date": "2022-11-04", "close": 79.52, "volume": 5580531.0}, {"date": "2022-11-07", "close": 80.98, "volume": 3667531.0}, {"date": "2022-11-08", "close": 80.11, "volume": 3612280.0}, {"date": "2022-11-09", "close": 80.17, "volume": 2320277.0}, {"date": "2022-11-10", "close": 77.93, "volume": 4865850.0}, {"date": "2022-11-11", "close": 75.27, "volume": 6354133.0}, {"date": "2022-11-14", "close": 75.21, "volume": 2932611.0}, {"date": "2022-11-15", "close": 74.32, "volume": 3267432.0}, {"date": "2022-11-16", "close": 75.18, "volume": 2145788.0}, {"date": "2022-11-17", "close": 76.58, "volume": 3750929.0}, {"date": "2022-11-18", "close": 77.68, "volume": 2478583.0}, {"date": "2022-11-21", "close": 77.72, "volume": 3273616.0}, {"date": "2022-11-22", "close": 78.89, "volume": 1883403.0}, {"date": "2022-11-23", "close": 78.44, "volume": 2046048.0}, {"date": "2022-11-25", "close": 78.95, "volume": 1118711.0}, {"date": "2022-11-28", "close": 78.46, "volume": 2587772.0}, {"date": "2022-11-29", "close": 78.65, "volume": 2522889.0}, {"date": "2022-11-30", "close": 80.17, "volume": 6069414.0}, {"date": "2022-12-01", "close": 79.26, "volume": 3337472.0}, {"date": "2022-12-02", "close": 80.88, "volume": 2834707.0}, {"date": "2022-12-05", "close": 79.48, "volume": 2115258.0}, {"date": "2022-12-06", "close": 79.4, "volume": 3043628.0}, {"date": "2022-12-07", "close": 80.15, "volume": 3502837.0}, {"date": "2022-12-08", "close": 80.78, "volume": 2249046.0}, {"date": "2022-12-09", "close": 77.55, "volume": 3839199.0}, {"date": "2022-12-12", "close": 79.52, "volume": 2098598.0}, {"date": "2022-12-13", "close": 78.26, "volume": 4000675.0}, {"date": "2022-12-14", "close": 78.55, "volume": 2722088.0}, {"date": "2022-12-15", "close": 78.57, "volume": 3131090.0}, {"date": "2022-12-16", "close": 79.28, "volume": 8088402.0}, {"date": "2022-12-19", "close": 79.34, "volume": 2428242.0}, {"date": "2022-12-20", "close": 79.58, "volume": 2359629.0}, {"date": "2022-12-21", "close": 80.0, "volume": 1869256.0}, {"date": "2022-12-22", "close": 80.56, "volume": 2024302.0}, {"date": "2022-12-23", "close": 80.05, "volume": 1397120.0}, {"date": "2022-12-27", "close": 79.15, "volume": 1903905.0}, {"date": "2022-12-28", "close": 78.6, "volume": 1670950.0}, {"date": "2022-12-29", "close": 77.72, "volume": 2003748.0}, {"date": "2022-12-30", "close": 76.87, "volume": 2415725.0}, {"date": "2023-01-03", "close": 76.73, "volume": 4060050.0}, {"date": "2023-01-04", "close": 77.0, "volume": 2265853.0}, {"date": "2023-01-05", "close": 76.62, "volume": 2725995.0}, {"date": "2023-01-06", "close": 78.64, "volume": 2534504.0}, {"date": "2023-01-09", "close": 77.57, "volume": 3070319.0}, {"date": "2023-01-10", "close": 78.13, "volume": 1500736.0}, {"date": "2023-01-11", "close": 76.52, "volume": 2227580.0}, {"date": "2023-01-12", "close": 76.52, "volume": 1478365.0}, {"date": "2023-01-13", "close": 76.87, "volume": 2920412.0}, {"date": "2023-01-17", "close": 76.42, "volume": 2225662.0}, {"date": "2023-01-18", "close": 76.47, "volume": 2142054.0}, {"date": "2023-01-19", "close": 75.48, "volume": 1949216.0}, {"date": "2023-01-20", "close": 75.82, "volume": 1950125.0}, {"date": "2023-01-23", "close": 75.48, "volume": 1520895.0}, {"date": "2023-01-24", "close": 74.85, "volume": 1340746.0}, {"date": "2023-01-25", "close": 75.73, "volume": 2329669.0}, {"date": "2023-01-26", "close": 77.88, "volume": 2276136.0}, {"date": "2023-01-27", "close": 76.48, "volume": 2214060.0}, {"date": "2023-01-30", "close": 77.24, "volume": 2436848.0}, {"date": "2023-01-31", "close": 77.25, "volume": 7346127.0}, {"date": "2023-02-01", "close": 75.72, "volume": 3328043.0}, {"date": "2023-02-02", "close": 76.28, "volume": 6160585.0}, {"date": "2023-02-03", "close": 78.67, "volume": 3588833.0}, {"date": "2023-02-06", "close": 77.03, "volume": 2184916.0}, {"date": "2023-02-07", "close": 78.61, "volume": 3556190.0}, {"date": "2023-02-08", "close": 79.92, "volume": 2386149.0}, {"date": "2023-02-09", "close": 78.26, "volume": 2106372.0}, {"date": "2023-02-10", "close": 79.83, "volume": 1352821.0}, {"date": "2023-02-13", "close": 79.46, "volume": 2050373.0}, {"date": "2023-02-14", "close": 78.75, "volume": 2459466.0}, {"date": "2023-02-15", "close": 78.58, "volume": 1574308.0}, {"date": "2023-02-16", "close": 78.64, "volume": 1424714.0}, {"date": "2023-02-17", "close": 78.78, "volume": 5193647.0}, {"date": "2023-02-21", "close": 78.17, "volume": 2305736.0}, {"date": "2023-02-22", "close": 77.52, "volume": 1815755.0}, {"date": "2023-02-23", "close": 77.7, "volume": 2456032.0}, {"date": "2023-02-24", "close": 77.57, "volume": 1838751.0}, {"date": "2023-02-27", "close": 77.41, "volume": 2569350.0}, {"date": "2023-02-28", "close": 75.71, "volume": 5323116.0}, {"date": "2023-03-01", "close": 75.98, "volume": 1902234.0}, {"date": "2023-03-02", "close": 74.71, "volume": 2249997.0}, {"date": "2023-03-03", "close": 75.2, "volume": 1665129.0}, {"date": "2023-03-06", "close": 74.66, "volume": 3206532.0}, {"date": "2023-03-07", "close": 72.97, "volume": 2640352.0}, {"date": "2023-03-08", "close": 72.65, "volume": 2804524.0}, {"date": "2023-03-09", "close": 71.29, "volume": 2954563.0}, {"date": "2023-03-10", "close": 71.19, "volume": 2167287.0}, {"date": "2023-03-13", "close": 70.1, "volume": 3455474.0}, {"date": "2023-03-14", "close": 70.72, "volume": 2521652.0}, {"date": "2023-03-15", "close": 69.82, "volume": 2264911.0}, {"date": "2023-03-16", "close": 70.51, "volume": 1606108.0}, {"date": "2023-03-17", "close": 69.62, "volume": 4479127.0}, {"date": "2023-03-20", "close": 71.14, "volume": 2255568.0}, {"date": "2023-03-21", "close": 72.26, "volume": 2544531.0}, {"date": "2023-03-22", "close": 69.94, "volume": 1925125.0}, {"date": "2023-03-23", "close": 69.01, "volume": 1985675.0}, {"date": "2023-03-24", "close": 70.37, "volume": 1994892.0}, {"date": "2023-03-27", "close": 71.24, "volume": 2211990.0}, {"date": "2023-03-28", "close": 72.47, "volume": 2623507.0}, {"date": "2023-03-29", "close": 74.6, "volume": 3158097.0}, {"date": "2023-03-30", "close": 75.35, "volume": 1696255.0}, {"date": "2023-03-31", "close": 75.5, "volume": 2318357.0}, {"date": "2023-04-03", "close": 76.71, "volume": 1786820.0}, {"date": "2023-04-04", "close": 76.66, "volume": 2624339.0}, {"date": "2023-04-05", "close": 79.42, "volume": 2948840.0}, {"date": "2023-04-06", "close": 79.23, "volume": 1855286.0}, {"date": "2023-04-10", "close": 79.62, "volume": 1658395.0}, {"date": "2023-04-11", "close": 79.95, "volume": 1570520.0}, {"date": "2023-04-12", "close": 79.15, "volume": 1631128.0}, {"date": "2023-04-13", "close": 80.72, "volume": 3776888.0}, {"date": "2023-04-14", "close": 80.63, "volume": 1524300.0}, {"date": "2023-04-17", "close": 80.06, "volume": 1887421.0}, {"date": "2023-04-18", "close": 79.45, "volume": 1317846.0}, {"date": "2023-04-19", "close": 78.99, "volume": 1432328.0}, {"date": "2023-04-20", "close": 80.09, "volume": 1709239.0}, {"date": "2023-04-21", "close": 80.08, "volume": 1691667.0}, {"date": "2023-04-24", "close": 81.0, "volume": 1394278.0}, {"date": "2023-04-25", "close": 80.88, "volume": 1371665.0}, {"date": "2023-04-26", "close": 80.39, "volume": 1982291.0}, {"date": "2023-04-27", "close": 82.08, "volume": 1658196.0}, {"date": "2023-04-28", "close": 82.1, "volume": 2535013.0}, {"date": "2023-05-01", "close": 82.25, "volume": 2021529.0}, {"date": "2023-05-02", "close": 82.36, "volume": 2014102.0}, {"date": "2023-05-03", "close": 81.64, "volume": 2165987.0}, {"date": "2023-05-04", "close": 80.83, "volume": 3309350.0}, {"date": "2023-05-05", "close": 83.2, "volume": 2739169.0}, {"date": "2023-05-08", "close": 84.15, "volume": 1779223.0}, {"date": "2023-05-09", "close": 84.35, "volume": 2105086.0}, {"date": "2023-05-10", "close": 85.18, "volume": 1996940.0}, {"date": "2023-05-11", "close": 84.84, "volume": 1626553.0}, {"date": "2023-05-12", "close": 84.77, "volume": 1185871.0}, {"date": "2023-05-15", "close": 85.32, "volume": 1575911.0}, {"date": "2023-05-16", "close": 85.8, "volume": 1557390.0}, {"date": "2023-05-17", "close": 86.56, "volume": 2466805.0}, {"date": "2023-05-18", "close": 85.56, "volume": 2945691.0}, {"date": "2023-05-19", "close": 85.93, "volume": 1552504.0}, {"date": "2023-05-22", "close": 85.98, "volume": 1795780.0}, {"date": "2023-05-23", "close": 84.79, "volume": 1516928.0}, {"date": "2023-05-24", "close": 84.96, "volume": 1424147.0}, {"date": "2023-05-25", "close": 84.7, "volume": 1878654.0}, {"date": "2023-05-26", "close": 82.83, "volume": 1936483.0}, {"date": "2023-05-30", "close": 81.33, "volume": 2422681.0}, {"date": "2023-05-31", "close": 82.3, "volume": 6129667.0}, {"date": "2023-06-01", "close": 83.42, "volume": 3013882.0}, {"date": "2023-06-02", "close": 84.59, "volume": 2447178.0}, {"date": "2023-06-05", "close": 84.76, "volume": 1469936.0}, {"date": "2023-06-06", "close": 84.34, "volume": 2300671.0}, {"date": "2023-06-07", "close": 83.27, "volume": 2240390.0}, {"date": "2023-06-08", "close": 85.33, "volume": 3092666.0}, {"date": "2023-06-09", "close": 86.77, "volume": 3026176.0}, {"date": "2023-06-12", "close": 87.18, "volume": 1988740.0}, {"date": "2023-06-13", "close": 88.02, "volume": 3133210.0}, {"date": "2023-06-14", "close": 86.97, "volume": 2837534.0}, {"date": "2023-06-15", "close": 89.16, "volume": 2498839.0}, {"date": "2023-06-16", "close": 91.25, "volume": 5134019.0}, {"date": "2023-06-20", "close": 91.24, "volume": 2530400.0}, {"date": "2023-06-21", "close": 91.99, "volume": 2398218.0}, {"date": "2023-06-22", "close": 92.52, "volume": 1991796.0}, {"date": "2023-06-23", "close": 91.72, "volume": 5393827.0}, {"date": "2023-06-26", "close": 92.29, "volume": 3133130.0}, {"date": "2023-06-27", "close": 93.09, "volume": 2002983.0}, {"date": "2023-06-28", "close": 93.81, "volume": 2262431.0}, {"date": "2023-06-29", "close": 93.92, "volume": 1695960.0}, {"date": "2023-06-30", "close": 94.57, "volume": 2384805.0}, {"date": "2023-07-03", "close": 94.59, "volume": 1029711.0}, {"date": "2023-07-05", "close": 94.63, "volume": 1892278.0}, {"date": "2023-07-06", "close": 94.25, "volume": 3613489.0}, {"date": "2023-07-07", "close": 93.97, "volume": 2549130.0}, {"date": "2023-07-10", "close": 93.69, "volume": 2678469.0}, {"date": "2023-07-11", "close": 94.36, "volume": 1495245.0}, {"date": "2023-07-12", "close": 93.57, "volume": 1706357.0}, {"date": "2023-07-13", "close": 93.42, "volume": 1340612.0}, {"date": "2023-07-14", "close": 93.14, "volume": 1735468.0}, {"date": "2023-07-17", "close": 93.47, "volume": 1131003.0}, {"date": "2023-07-18", "close": 93.19, "volume": 1560197.0}, {"date": "2023-07-19", "close": 92.15, "volume": 2543706.0}, {"date": "2023-07-20", "close": 94.1, "volume": 1915589.0}, {"date": "2023-07-21", "close": 93.19, "volume": 1780329.0}, {"date": "2023-07-24", "close": 93.05, "volume": 1514361.0}, {"date": "2023-07-25", "close": 93.73, "volume": 1521352.0}, {"date": "2023-07-26", "close": 92.28, "volume": 2650672.0}, {"date": "2023-07-27", "close": 92.43, "volume": 1618812.0}, {"date": "2023-07-28", "close": 91.69, "volume": 1807692.0}, {"date": "2023-07-31", "close": 91.47, "volume": 1992803.0}, {"date": "2023-08-01", "close": 91.64, "volume": 1528652.0}, {"date": "2023-08-02", "close": 93.09, "volume": 2344530.0}, {"date": "2023-08-03", "close": 93.77, "volume": 1725749.0}, {"date": "2023-08-04", "close": 91.25, "volume": 2503760.0}, {"date": "2023-08-07", "close": 92.22, "volume": 1502398.0}, {"date": "2023-08-08", "close": 91.76, "volume": 2059185.0}, {"date": "2023-08-09", "close": 91.97, "volume": 1945514.0}, {"date": "2023-08-10", "close": 92.34, "volume": 1609260.0}, {"date": "2023-08-11", "close": 92.38, "volume": 1539734.0}, {"date": "2023-08-14", "close": 92.99, "volume": 2156553.0}, {"date": "2023-08-15", "close": 90.57, "volume": 4357600.0}, {"date": "2023-08-16", "close": 90.4, "volume": 2984737.0}, {"date": "2023-08-17", "close": 86.39, "volume": 5412407.0}, {"date": "2023-08-18", "close": 85.85, "volume": 5215169.0}, {"date": "2023-08-21", "close": 86.94, "volume": 2964410.0}, {"date": "2023-08-22", "close": 85.52, "volume": 2129821.0}, {"date": "2023-08-23", "close": 85.37, "volume": 1662316.0}, {"date": "2023-08-24", "close": 86.17, "volume": 2206931.0}, {"date": "2023-08-25", "close": 87.63, "volume": 2165866.0}, {"date": "2023-08-28", "close": 89.74, "volume": 3420193.0}, {"date": "2023-08-29", "close": 89.83, "volume": 2046081.0}, {"date": "2023-08-30", "close": 88.04, "volume": 2208305.0}, {"date": "2023-08-31", "close": 87.33, "volume": 2386574.0}, {"date": "2023-09-01", "close": 87.58, "volume": 1454338.0}, {"date": "2023-09-05", "close": 86.91, "volume": 2110805.0}, {"date": "2023-09-06", "close": 87.25, "volume": 1352811.0}, {"date": "2023-09-07", "close": 88.59, "volume": 2410377.0}, {"date": "2023-09-08", "close": 88.78, "volume": 1524784.0}, {"date": "2023-09-11", "close": 89.73, "volume": 1878069.0}, {"date": "2023-09-12", "close": 88.93, "volume": 1773404.0}, {"date": "2023-09-13", "close": 87.95, "volume": 2031095.0}, {"date": "2023-09-14", "close": 87.7, "volume": 2084183.0}, {"date": "2023-09-15", "close": 87.75, "volume": 4155907.0}, {"date": "2023-09-18", "close": 88.17, "volume": 1954116.0}, {"date": "2023-09-19", "close": 88.26, "volume": 1278646.0}, {"date": "2023-09-20", "close": 89.37, "volume": 1728506.0}, {"date": "2023-09-21", "close": 89.1, "volume": 2006079.0}, {"date": "2023-09-22", "close": 88.96, "volume": 1541489.0}, {"date": "2023-09-25", "close": 89.21, "volume": 1388488.0}, {"date": "2023-09-26", "close": 88.67, "volume": 1444814.0}, {"date": "2023-09-27", "close": 88.04, "volume": 1950999.0}, {"date": "2023-09-28", "close": 87.8, "volume": 1477561.0}, {"date": "2023-09-29", "close": 86.82, "volume": 2318767.0}, {"date": "2023-10-02", "close": 86.38, "volume": 2742315.0}, {"date": "2023-10-03", "close": 86.83, "volume": 2555546.0}, {"date": "2023-10-04", "close": 88.91, "volume": 3267129.0}, {"date": "2023-10-05", "close": 89.82, "volume": 1951137.0}, {"date": "2023-10-06", "close": 89.93, "volume": 1844154.0}, {"date": "2023-10-09", "close": 90.73, "volume": 1303514.0}, {"date": "2023-10-10", "close": 91.61, "volume": 1413609.0}, {"date": "2023-10-11", "close": 91.68, "volume": 1974092.0}, {"date": "2023-10-12", "close": 91.88, "volume": 1905984.0}, {"date": "2023-10-13", "close": 93.22, "volume": 1920049.0}, {"date": "2023-10-16", "close": 92.66, "volume": 1576213.0}, {"date": "2023-10-17", "close": 93.04, "volume": 1951868.0}, {"date": "2023-10-18", "close": 93.8, "volume": 2118914.0}, {"date": "2023-10-19", "close": 92.79, "volume": 1913531.0}, {"date": "2023-10-20", "close": 92.38, "volume": 1890866.0}, {"date": "2023-10-23", "close": 91.99, "volume": 1591622.0}, {"date": "2023-10-24", "close": 93.42, "volume": 1535946.0}, {"date": "2023-10-25", "close": 93.53, "volume": 1384206.0}, {"date": "2023-10-26", "close": 92.55, "volume": 1616815.0}, {"date": "2023-10-27", "close": 91.39, "volume": 1512362.0}, {"date": "2023-10-30", "close": 91.04, "volume": 1635977.0}, {"date": "2023-10-31", "close": 91.0, "volume": 3349198.0}, {"date": "2023-11-01", "close": 93.58, "volume": 3341591.0}, {"date": "2023-11-02", "close": 93.78, "volume": 2827680.0}, {"date": "2023-11-03", "close": 100.21, "volume": 5293083.0}, {"date": "2023-11-06", "close": 101.66, "volume": 2612108.0}, {"date": "2023-11-07", "close": 103.0, "volume": 2808431.0}, {"date": "2023-11-08", "close": 102.27, "volume": 2153901.0}, {"date": "2023-11-09", "close": 102.81, "volume": 1898831.0}, {"date": "2023-11-10", "close": 104.12, "volume": 1752868.0}, {"date": "2023-11-13", "close": 104.94, "volume": 1750950.0}, {"date": "2023-11-14", "close": 102.9, "volume": 2839729.0}, {"date": "2023-11-15", "close": 101.8, "volume": 3692387.0}, {"date": "2023-11-16", "close": 103.3, "volume": 1595608.0}, {"date": "2023-11-17", "close": 103.39, "volume": 2693055.0}, {"date": "2023-11-20", "close": 105.26, "volume": 2086140.0}, {"date": "2023-11-21", "close": 105.52, "volume": 2158587.0}, {"date": "2023-11-22", "close": 105.88, "volume": 1374506.0}, {"date": "2023-11-24", "close": 106.27, "volume": 531464.0}, {"date": "2023-11-27", "close": 106.65, "volume": 1512543.0}, {"date": "2023-11-28", "close": 106.16, "volume": 1034841.0}, {"date": "2023-11-29", "close": 105.3, "volume": 1463740.0}, {"date": "2023-11-30", "close": 107.08, "volume": 2944390.0}, {"date": "2023-12-01", "close": 107.16, "volume": 1617460.0}, {"date": "2023-12-04", "close": 107.46, "volume": 1774960.0}, {"date": "2023-12-05", "close": 107.14, "volume": 1601165.0}, {"date": "2023-12-06", "close": 105.87, "volume": 1460493.0}, {"date": "2023-12-07", "close": 106.38, "volume": 1749810.0}, {"date": "2023-12-08", "close": 106.83, "volume": 1245028.0}, {"date": "2023-12-11", "close": 106.97, "volume": 1372568.0}, {"date": "2023-12-12", "close": 107.93, "volume": 1519068.0}, {"date": "2023-12-13", "close": 108.05, "volume": 2294147.0}, {"date": "2023-12-14", "close": 102.69, "volume": 5262173.0}, {"date": "2023-12-15", "close": 100.49, "volume": 7262084.0}, {"date": "2023-12-18", "close": 101.12, "volume": 2301683.0}, {"date": "2023-12-19", "close": 101.15, "volume": 2178069.0}, {"date": "2023-12-20", "close": 99.12, "volume": 2344574.0}, {"date": "2023-12-21", "close": 101.24, "volume": 1578432.0}, {"date": "2023-12-22", "close": 101.33, "volume": 1115854.0}, {"date": "2023-12-26", "close": 101.14, "volume": 1339128.0}, {"date": "2023-12-27", "close": 100.96, "volume": 1538172.0}, {"date": "2023-12-28", "close": 100.28, "volume": 1644221.0}, {"date": "2023-12-29", "close": 100.8, "volume": 1508919.0}, {"date": "2024-01-02", "close": 102.62, "volume": 1704472.0}, {"date": "2024-01-03", "close": 104.73, "volume": 2393044.0}, {"date": "2024-01-04", "close": 105.56, "volume": 2573289.0}, {"date": "2024-01-05", "close": 105.72, "volume": 1636602.0}, {"date": "2024-01-08", "close": 105.17, "volume": 1529120.0}, {"date": "2024-01-09", "close": 103.37, "volume": 3096898.0}, {"date": "2024-01-10", "close": 104.19, "volume": 2243577.0}, {"date": "2024-01-11", "close": 105.73, "volume": 2298011.0}, {"date": "2024-01-12", "close": 105.79, "volume": 2033232.0}, {"date": "2024-01-16", "close": 106.38, "volume": 1848207.0}, {"date": "2024-01-17", "close": 105.46, "volume": 1653595.0}, {"date": "2024-01-18", "close": 106.39, "volume": 1279634.0}, {"date": "2024-01-19", "close": 105.48, "volume": 1646655.0}, {"date": "2024-01-22", "close": 105.34, "volume": 1544869.0}, {"date": "2024-01-23", "close": 104.54, "volume": 1066259.0}, {"date": "2024-01-24", "close": 104.36, "volume": 1758284.0}, {"date": "2024-01-25", "close": 105.71, "volume": 2101939.0}, {"date": "2024-01-26", "close": 105.7, "volume": 1897508.0}, {"date": "2024-01-29", "close": 106.28, "volume": 2082263.0}, {"date": "2024-01-30", "close": 107.06, "volume": 2135583.0}, {"date": "2024-01-31", "close": 109.19, "volume": 5675134.0}, {"date": "2024-02-01", "close": 105.1, "volume": 4648518.0}, {"date": "2024-02-02", "close": 103.46, "volume": 3845055.0}, {"date": "2024-02-05", "close": 103.63, "volume": 2524392.0}, {"date": "2024-02-06", "close": 104.07, "volume": 2267429.0}, {"date": "2024-02-07", "close": 105.67, "volume": 2054780.0}, {"date": "2024-02-08", "close": 102.73, "volume": 2454447.0}, {"date": "2024-02-09", "close": 104.95, "volume": 2614596.0}, {"date": "2024-02-12", "close": 103.62, "volume": 2387963.0}, {"date": "2024-02-13", "close": 104.36, "volume": 1854265.0}, {"date": "2024-02-14", "close": 103.55, "volume": 1471058.0}, {"date": "2024-02-15", "close": 104.94, "volume": 1509223.0}, {"date": "2024-02-16", "close": 104.45, "volume": 2341282.0}, {"date": "2024-02-20", "close": 105.37, "volume": 1873468.0}, {"date": "2024-02-21", "close": 105.58, "volume": 1626770.0}, {"date": "2024-02-22", "close": 107.15, "volume": 1417816.0}, {"date": "2024-02-23", "close": 108.09, "volume": 974306.0}, {"date": "2024-02-26", "close": 110.27, "volume": 5922799.0}, {"date": "2024-02-27", "close": 109.61, "volume": 2777107.0}, {"date": "2024-02-28", "close": 111.66, "volume": 2414805.0}, {"date": "2024-02-29", "close": 111.98, "volume": 6327821.0}, {"date": "2024-03-01", "close": 113.37, "volume": 2990148.0}, {"date": "2024-03-04", "close": 112.64, "volume": 3370267.0}, {"date": "2024-03-05", "close": 112.92, "volume": 1804394.0}, {"date": "2024-03-06", "close": 110.62, "volume": 2433043.0}, {"date": "2024-03-07", "close": 113.67, "volume": 1978895.0}, {"date": "2024-03-08", "close": 115.17, "volume": 1800414.0}, {"date": "2024-03-11", "close": 115.48, "volume": 2310753.0}, {"date": "2024-03-12", "close": 115.62, "volume": 1963329.0}, {"date": "2024-03-13", "close": 111.08, "volume": 4522830.0}, {"date": "2024-03-14", "close": 109.93, "volume": 3348883.0}, {"date": "2024-03-15", "close": 110.61, "volume": 4425346.0}, {"date": "2024-03-18", "close": 110.16, "volume": 3650061.0}, {"date": "2024-03-19", "close": 112.85, "volume": 2771339.0}, {"date": "2024-03-20", "close": 111.89, "volume": 2350052.0}, {"date": "2024-03-21", "close": 112.53, "volume": 2159138.0}, {"date": "2024-03-22", "close": 111.01, "volume": 1760513.0}, {"date": "2024-03-25", "close": 111.01, "volume": 1671353.0}, {"date": "2024-03-26", "close": 111.6, "volume": 1480141.0}, {"date": "2024-03-27", "close": 112.54, "volume": 1235442.0}, {"date": "2024-03-28", "close": 111.9, "volume": 1655424.0}, {"date": "2024-04-01", "close": 112.06, "volume": 1379560.0}, {"date": "2024-04-02", "close": 111.25, "volume": 1620175.0}, {"date": "2024-04-03", "close": 110.93, "volume": 1254263.0}, {"date": "2024-04-04", "close": 110.12, "volume": 1377698.0}, {"date": "2024-04-05", "close": 109.92, "volume": 1443678.0}, {"date": "2024-04-08", "close": 109.47, "volume": 1958169.0}, {"date": "2024-04-09", "close": 108.07, "volume": 1543391.0}, {"date": "2024-04-10", "close": 107.94, "volume": 1178203.0}, {"date": "2024-04-11", "close": 106.42, "volume": 1229015.0}, {"date": "2024-04-12", "close": 105.1, "volume": 1535419.0}, {"date": "2024-04-15", "close": 107.03, "volume": 1969060.0}, {"date": "2024-04-16", "close": 107.17, "volume": 1515804.0}, {"date": "2024-04-17", "close": 106.52, "volume": 1618273.0}, {"date": "2024-04-18", "close": 106.0, "volume": 1541130.0}, {"date": "2024-04-19", "close": 108.19, "volume": 1486096.0}, {"date": "2024-04-22", "close": 102.83, "volume": 5287253.0}, {"date": "2024-04-23", "close": 103.37, "volume": 2477426.0}, {"date": "2024-04-24", "close": 103.54, "volume": 2057344.0}, {"date": "2024-04-25", "close": 103.81, "volume": 1642728.0}, {"date": "2024-04-26", "close": 103.21, "volume": 1399916.0}, {"date": "2024-04-29", "close": 102.91, "volume": 1690855.0}, {"date": "2024-04-30", "close": 103.04, "volume": 2456082.0}, {"date": "2024-05-01", "close": 102.17, "volume": 2858908.0}, {"date": "2024-05-02", "close": 102.98, "volume": 3684813.0}, {"date": "2024-05-03", "close": 98.91, "volume": 3446183.0}, {"date": "2024-05-06", "close": 98.59, "volume": 1889759.0}, {"date": "2024-05-07", "close": 99.72, "volume": 2307955.0}, {"date": "2024-05-08", "close": 97.44, "volume": 2280705.0}, {"date": "2024-05-09", "close": 98.06, "volume": 1822515.0}, {"date": "2024-05-10", "close": 99.53, "volume": 1726388.0}, {"date": "2024-05-13", "close": 98.04, "volume": 1392199.0}, {"date": "2024-05-14", "close": 97.43, "volume": 1338730.0}, {"date": "2024-05-15", "close": 97.11, "volume": 1671485.0}, {"date": "2024-05-16", "close": 98.7, "volume": 2024083.0}, {"date": "2024-05-17", "close": 99.08, "volume": 1307975.0}, {"date": "2024-05-20", "close": 98.46, "volume": 1399894.0}, {"date": "2024-05-21", "close": 96.01, "volume": 2178653.0}, {"date": "2024-05-22", "close": 96.32, "volume": 1814371.0}, {"date": "2024-05-23", "close": 96.05, "volume": 2058950.0}, {"date": "2024-05-24", "close": 96.39, "volume": 1206966.0}, {"date": "2024-05-28", "close": 94.75, "volume": 1782945.0}, {"date": "2024-05-29", "close": 96.14, "volume": 1721760.0}, {"date": "2024-05-30", "close": 97.71, "volume": 2153325.0}, {"date": "2024-05-31", "close": 99.27, "volume": 4182760.0}, {"date": "2024-06-03", "close": 99.51, "volume": 1773972.0}, {"date": "2024-06-04", "close": 98.32, "volume": 1823638.0}, {"date": "2024-06-05", "close": 97.96, "volume": 1373029.0}, {"date": "2024-06-06", "close": 98.8, "volume": 1719793.0}, {"date": "2024-06-07", "close": 98.51, "volume": 1651043.0}, {"date": "2024-06-10", "close": 98.84, "volume": 1404614.0}, {"date": "2024-06-11", "close": 99.01, "volume": 1694914.0}, {"date": "2024-06-12", "close": 99.0, "volume": 1897919.0}, {"date": "2024-06-13", "close": 100.61, "volume": 2121504.0}, {"date": "2024-06-14", "close": 100.2, "volume": 1442612.0}, {"date": "2024-06-17", "close": 100.95, "volume": 2377411.0}, {"date": "2024-06-18", "close": 104.09, "volume": 2797755.0}, {"date": "2024-06-20", "close": 104.37, "volume": 2952133.0}, {"date": "2024-06-21", "close": 104.63, "volume": 4413092.0}, {"date": "2024-06-24", "close": 104.9, "volume": 2285019.0}, {"date": "2024-06-25", "close": 103.13, "volume": 1907424.0}, {"date": "2024-06-26", "close": 101.1, "volume": 2106041.0}, {"date": "2024-06-27", "close": 99.62, "volume": 2352267.0}, {"date": "2024-06-28", "close": 98.32, "volume": 4055853.0}, {"date": "2024-07-01", "close": 97.76, "volume": 1793715.0}, {"date": "2024-07-02", "close": 96.54, "volume": 1940383.0}, {"date": "2024-07-03", "close": 95.7, "volume": 1121277.0}, {"date": "2024-07-05", "close": 95.89, "volume": 2069012.0}, {"date": "2024-07-08", "close": 96.88, "volume": 2293381.0}, {"date": "2024-07-09", "close": 96.01, "volume": 1766680.0}, {"date": "2024-07-10", "close": 95.59, "volume": 1612596.0}, {"date": "2024-07-11", "close": 94.46, "volume": 2710648.0}, {"date": "2024-07-12", "close": 94.1, "volume": 1891046.0}, {"date": "2024-07-15", "close": 93.74, "volume": 2346783.0}, {"date": "2024-07-16", "close": 95.41, "volume": 1647217.0}, {"date": "2024-07-17", "close": 95.97, "volume": 1685683.0}, {"date": "2024-07-18", "close": 95.3, "volume": 1379948.0}, {"date": "2024-07-19", "close": 95.03, "volume": 1614850.0}, {"date": "2024-07-22", "close": 95.42, "volume": 1534689.0}, {"date": "2024-07-23", "close": 95.84, "volume": 1169266.0}, {"date": "2024-07-24", "close": 96.71, "volume": 1693613.0}, {"date": "2024-07-25", "close": 96.91, "volume": 1577216.0}, {"date": "2024-07-26", "close": 98.35, "volume": 1383461.0}, {"date": "2024-07-29", "close": 98.18, "volume": 1160680.0}, {"date": "2024-07-30", "close": 100.26, "volume": 1523980.0}, {"date": "2024-07-31", "close": 100.83, "volume": 3007790.0}, {"date": "2024-08-01", "close": 103.39, "volume": 1740011.0}, {"date": "2024-08-02", "close": 101.6, "volume": 2613341.0}, {"date": "2024-08-05", "close": 98.36, "volume": 2318616.0}, {"date": "2024-08-06", "close": 99.52, "volume": 1935006.0}, {"date": "2024-08-07", "close": 99.71, "volume": 1558469.0}, {"date": "2024-08-08", "close": 98.92, "volume": 1727067.0}, {"date": "2024-08-09", "close": 100.67, "volume": 1193076.0}, {"date": "2024-08-12", "close": 100.66, "volume": 1338909.0}, {"date": "2024-08-13", "close": 102.58, "volume": 1970674.0}, {"date": "2024-08-14", "close": 106.36, "volume": 4314705.0}, {"date": "2024-08-15", "close": 107.91, "volume": 3140989.0}, {"date": "2024-08-16", "close": 109.85, "volume": 2452221.0}, {"date": "2024-08-19", "close": 109.79, "volume": 1301709.0}, {"date": "2024-08-20", "close": 108.88, "volume": 1548341.0}, {"date": "2024-08-21", "close": 109.65, "volume": 1327264.0}, {"date": "2024-08-22", "close": 110.43, "volume": 1346659.0}, {"date": "2024-08-23", "close": 109.44, "volume": 1316016.0}, {"date": "2024-08-26", "close": 109.61, "volume": 1161650.0}, {"date": "2024-08-27", "close": 110.08, "volume": 1284528.0}, {"date": "2024-08-28", "close": 111.04, "volume": 1544847.0}, {"date": "2024-08-29", "close": 112.2, "volume": 1919406.0}, {"date": "2024-08-30", "close": 112.72, "volume": 1836612.0}, {"date": "2024-09-03", "close": 114.66, "volume": 2566384.0}, {"date": "2024-09-04", "close": 113.91, "volume": 1742745.0}, {"date": "2024-09-05", "close": 111.77, "volume": 2801493.0}, {"date": "2024-09-06", "close": 111.77, "volume": 3016176.0}, {"date": "2024-09-09", "close": 112.8, "volume": 1866200.0}, {"date": "2024-09-10", "close": 114.37, "volume": 2287516.0}, {"date": "2024-09-11", "close": 113.35, "volume": 1940711.0}, {"date": "2024-09-12", "close": 112.39, "volume": 1457132.0}, {"date": "2024-09-13", "close": 113.17, "volume": 1065523.0}, {"date": "2024-09-16", "close": 113.28, "volume": 1294834.0}, {"date": "2024-09-17", "close": 111.32, "volume": 1807113.0}, {"date": "2024-09-18", "close": 111.41, "volume": 1260923.0}, {"date": "2024-09-19", "close": 110.76, "volume": 1696820.0}, {"date": "2024-09-20", "close": 111.84, "volume": 3291248.0}, {"date": "2024-09-23", "close": 111.84, "volume": 2009114.0}, {"date": "2024-09-24", "close": 110.19, "volume": 3198065.0}, {"date": "2024-09-25", "close": 108.82, "volume": 3034954.0}, {"date": "2024-09-26", "close": 109.23, "volume": 2559656.0}, {"date": "2024-09-27", "close": 109.79, "volume": 1683994.0}, {"date": "2024-09-30", "close": 110.52, "volume": 1993037.0}, {"date": "2024-10-01", "close": 110.33, "volume": 1755741.0}, {"date": "2024-10-02", "close": 110.21, "volume": 1678960.0}, {"date": "2024-10-03", "close": 110.35, "volume": 2468896.0}, {"date": "2024-10-04", "close": 111.98, "volume": 1490687.0}, {"date": "2024-10-07", "close": 111.76, "volume": 1243762.0}, {"date": "2024-10-08", "close": 112.62, "volume": 2085171.0}, {"date": "2024-10-09", "close": 114.54, "volume": 1372479.0}, {"date": "2024-10-10", "close": 113.84, "volume": 1442327.0}, {"date": "2024-10-11", "close": 112.51, "volume": 1908264.0}, {"date": "2024-10-14", "close": 111.92, "volume": 2267695.0}, {"date": "2024-10-15", "close": 111.98, "volume": 2050382.0}, {"date": "2024-10-16", "close": 112.55, "volume": 1405409.0}, {"date": "2024-10-17", "close": 111.93, "volume": 1359353.0}, {"date": "2024-10-18", "close": 112.41, "volume": 1369588.0}, {"date": "2024-10-21", "close": 112.32, "volume": 1401876.0}, {"date": "2024-10-22", "close": 112.23, "volume": 1104399.0}, {"date": "2024-10-23", "close": 111.92, "volume": 988846.0}, {"date": "2024-10-24", "close": 112.16, "volume": 1040948.0}, {"date": "2024-10-25", "close": 110.89, "volume": 1315194.0}, {"date": "2024-10-28", "close": 110.87, "volume": 1227071.0}, {"date": "2024-10-29", "close": 110.06, "volume": 2098883.0}, {"date": "2024-10-30", "close": 107.89, "volume": 2105184.0}, {"date": "2024-10-31", "close": 108.52, "volume": 2877667.0}, {"date": "2024-11-01", "close": 116.13, "volume": 3876405.0}, {"date": "2024-11-04", "close": 111.9, "volume": 4392713.0}, {"date": "2024-11-05", "close": 113.18, "volume": 1774237.0}, {"date": "2024-11-06", "close": 115.58, "volume": 2006723.0}, {"date": "2024-11-07", "close": 118.22, "volume": 2905016.0}, {"date": "2024-11-08", "close": 120.56, "volume": 2791186.0}, {"date": "2024-11-11", "close": 121.64, "volume": 2137328.0}, {"date": "2024-11-12", "close": 123.51, "volume": 3262285.0}, {"date": "2024-11-13", "close": 125.33, "volume": 4785070.0}, {"date": "2024-11-14", "close": 121.29, "volume": 3171764.0}, {"date": "2024-11-15", "close": 118.78, "volume": 2241163.0}, {"date": "2024-11-18", "close": 120.03, "volume": 1702397.0}, {"date": "2024-11-19", "close": 118.33, "volume": 2608132.0}, {"date": "2024-11-20", "close": 120.34, "volume": 2023126.0}, {"date": "2024-11-21", "close": 123.42, "volume": 2008227.0}, {"date": "2024-11-22", "close": 121.84, "volume": 2264543.0}, {"date": "2024-11-25", "close": 121.77, "volume": 3582347.0}, {"date": "2024-11-26", "close": 122.44, "volume": 1684715.0}, {"date": "2024-11-27", "close": 122.63, "volume": 1041513.0}, {"date": "2024-11-29", "close": 122.24, "volume": 878174.0}, {"date": "2024-12-02", "close": 122.47, "volume": 2391558.0}, {"date": "2024-12-03", "close": 123.27, "volume": 1451030.0}, {"date": "2024-12-04", "close": 125.24, "volume": 1641233.0}, {"date": "2024-12-05", "close": 122.84, "volume": 2585195.0}, {"date": "2024-12-06", "close": 122.76, "volume": 1583924.0}, {"date": "2024-12-09", "close": 121.58, "volume": 2087082.0}, {"date": "2024-12-10", "close": 120.42, "volume": 1307013.0}, {"date": "2024-12-11", "close": 117.42, "volume": 2013181.0}, {"date": "2024-12-12", "close": 117.46, "volume": 2998563.0}, {"date": "2024-12-13", "close": 118.1, "volume": 1413636.0}, {"date": "2024-12-16", "close": 116.55, "volume": 1939728.0}, {"date": "2024-12-17", "close": 115.82, "volume": 1874846.0}, {"date": "2024-12-18", "close": 115.91, "volume": 2203664.0}, {"date": "2024-12-19", "close": 117.0, "volume": 2597294.0}, {"date": "2024-12-20", "close": 118.28, "volume": 9313090.0}, {"date": "2024-12-23", "close": 118.35, "volume": 1514195.0}, {"date": "2024-12-24", "close": 118.83, "volume": 623500.0}, {"date": "2024-12-26", "close": 119.2, "volume": 904221.0}, {"date": "2024-12-27", "close": 119.14, "volume": 1215409.0}, {"date": "2024-12-30", "close": 117.92, "volume": 1121850.0}, {"date": "2024-12-31", "close": 118.27, "volume": 1199889.0}, {"date": "2025-01-02", "close": 118.02, "volume": 1478463.0}, {"date": "2025-01-03", "close": 119.3, "volume": 1717484.0}, {"date": "2025-01-06", "close": 119.63, "volume": 2777683.0}, {"date": "2025-01-07", "close": 121.4, "volume": 3394632.0}, {"date": "2025-01-08", "close": 122.53, "volume": 2262076.0}, {"date": "2025-01-10", "close": 121.57, "volume": 1974292.0}, {"date": "2025-01-13", "close": 120.86, "volume": 1644343.0}, {"date": "2025-01-14", "close": 124.03, "volume": 2375868.0}, {"date": "2025-01-15", "close": 124.71, "volume": 2144142.0}, {"date": "2025-01-16", "close": 127.03, "volume": 1927224.0}, {"date": "2025-01-17", "close": 126.27, "volume": 1717555.0}, {"date": "2025-01-21", "close": 127.83, "volume": 1588993.0}, {"date": "2025-01-22", "close": 128.75, "volume": 1627114.0}, {"date": "2025-01-23", "close": 129.3, "volume": 1531418.0}, {"date": "2025-01-24", "close": 128.83, "volume": 1595264.0}, {"date": "2025-01-27", "close": 130.73, "volume": 2191226.0}, {"date": "2025-01-28", "close": 127.73, "volume": 2024586.0}, {"date": "2025-01-29", "close": 127.76, "volume": 3901217.0}, {"date": "2025-01-30", "close": 128.26, "volume": 3837172.0}, {"date": "2025-01-31", "close": 123.66, "volume": 6025930.0}, {"date": "2025-02-03", "close": 125.33, "volume": 3039828.0}, {"date": "2025-02-04", "close": 125.17, "volume": 2588572.0}, {"date": "2025-02-05", "close": 127.45, "volume": 2358719.0}, {"date": "2025-02-06", "close": 127.05, "volume": 2455042.0}, {"date": "2025-02-07", "close": 127.37, "volume": 1797505.0}, {"date": "2025-02-10", "close": 127.2, "volume": 1870539.0}, {"date": "2025-02-11", "close": 128.39, "volume": 2357216.0}, {"date": "2025-02-12", "close": 127.06, "volume": 2771646.0}, {"date": "2025-02-13", "close": 126.78, "volume": 2390528.0}, {"date": "2025-02-14", "close": 126.21, "volume": 1620345.0}, {"date": "2025-02-18", "close": 126.25, "volume": 1973434.0}, {"date": "2025-02-19", "close": 126.75, "volume": 2290727.0}, {"date": "2025-02-20", "close": 127.38, "volume": 2057573.0}, {"date": "2025-02-21", "close": 127.06, "volume": 2354574.0}, {"date": "2025-02-24", "close": 127.55, "volume": 2007325.0}, {"date": "2025-02-25", "close": 127.81, "volume": 2775189.0}, {"date": "2025-02-26", "close": 127.18, "volume": 2921371.0}, {"date": "2025-02-27", "close": 127.47, "volume": 1710006.0}, {"date": "2025-02-28", "close": 129.48, "volume": 3852152.0}, {"date": "2025-03-03", "close": 129.18, "volume": 2760477.0}, {"date": "2025-03-04", "close": 126.31, "volume": 2545120.0}, {"date": "2025-03-05", "close": 127.42, "volume": 2373147.0}, {"date": "2025-03-06", "close": 127.01, "volume": 3649132.0}, {"date": "2025-03-07", "close": 126.5, "volume": 2615115.0}, {"date": "2025-03-10", "close": 123.93, "volume": 4447149.0}, {"date": "2025-03-11", "close": 124.17, "volume": 2582180.0}, {"date": "2025-03-12", "close": 126.83, "volume": 2761825.0}, {"date": "2025-03-13", "close": 126.27, "volume": 1664622.0}, {"date": "2025-03-14", "close": 128.0, "volume": 1863250.0}, {"date": "2025-03-17", "close": 130.03, "volume": 1834744.0}, {"date": "2025-03-18", "close": 131.46, "volume": 1529618.0}, {"date": "2025-03-19", "close": 132.12, "volume": 1364395.0}, {"date": "2025-03-20", "close": 133.08, "volume": 1788680.0}, {"date": "2025-03-21", "close": 131.89, "volume": 5709855.0}, {"date": "2025-03-24", "close": 133.21, "volume": 2153367.0}, {"date": "2025-03-25", "close": 132.75, "volume": 2122567.0}, {"date": "2025-03-26", "close": 133.98, "volume": 1232080.0}, {"date": "2025-03-27", "close": 136.65, "volume": 2751457.0}, {"date": "2025-03-28", "close": 136.44, "volume": 1873271.0}, {"date": "2025-03-31", "close": 137.77, "volume": 2472681.0}, {"date": "2025-04-01", "close": 137.13, "volume": 2358131.0}, {"date": "2025-04-02", "close": 138.67, "volume": 1399537.0}, {"date": "2025-04-03", "close": 137.09, "volume": 4062542.0}, {"date": "2025-04-04", "close": 129.63, "volume": 3779486.0}, {"date": "2025-04-07", "close": 125.68, "volume": 5505198.0}, {"date": "2025-04-08", "close": 125.0, "volume": 4782354.0}, {"date": "2025-04-09", "close": 130.45, "volume": 4287350.0}, {"date": "2025-04-10", "close": 128.88, "volume": 3180913.0}, {"date": "2025-04-11", "close": 131.77, "volume": 2168155.0}, {"date": "2025-04-14", "close": 134.78, "volume": 2418029.0}, {"date": "2025-04-15", "close": 134.25, "volume": 2277972.0}, {"date": "2025-04-16", "close": 134.36, "volume": 3167923.0}, {"date": "2025-04-17", "close": 134.71, "volume": 2350093.0}, {"date": "2025-04-21", "close": 131.17, "volume": 2825998.0}, {"date": "2025-04-22", "close": 133.69, "volume": 1700799.0}, {"date": "2025-04-23", "close": 134.43, "volume": 2196626.0}, {"date": "2025-04-24", "close": 135.84, "volume": 1588342.0}, {"date": "2025-04-25", "close": 137.56, "volume": 1804081.0}, {"date": "2025-04-28", "close": 138.24, "volume": 1766219.0}, {"date": "2025-04-29", "close": 139.84, "volume": 2103161.0}, {"date": "2025-04-30", "close": 141.29, "volume": 3469180.0}, {"date": "2025-05-01", "close": 145.53, "volume": 4035731.0}, {"date": "2025-05-02", "close": 149.53, "volume": 3365998.0}, {"date": "2025-05-05", "close": 151.99, "volume": 3160059.0}, {"date": "2025-05-06", "close": 151.69, "volume": 2265564.0}, {"date": "2025-05-07", "close": 153.48, "volume": 2309938.0}, {"date": "2025-05-08", "close": 147.27, "volume": 4363967.0}, {"date": "2025-05-09", "close": 148.22, "volume": 3241387.0}, {"date": "2025-05-12", "close": 148.62, "volume": 3997803.0}, {"date": "2025-05-13", "close": 148.26, "volume": 2293130.0}, {"date": "2025-05-14", "close": 148.41, "volume": 1978939.0}, {"date": "2025-05-15", "close": 151.95, "volume": 1948115.0}, {"date": "2025-05-16", "close": 154.25, "volume": 2804931.0}, {"date": "2025-05-19", "close": 153.86, "volume": 1578883.0}, {"date": "2025-05-20", "close": 154.77, "volume": 1928913.0}, {"date": "2025-05-21", "close": 153.31, "volume": 1811733.0}, {"date": "2025-05-22", "close": 152.49, "volume": 1129492.0}, {"date": "2025-05-23", "close": 152.75, "volume": 1856640.0}, {"date": "2025-05-27", "close": 154.68, "volume": 1901199.0}, {"date": "2025-05-28", "close": 153.13, "volume": 1408227.0}, {"date": "2025-05-29", "close": 153.99, "volume": 1233968.0}, {"date": "2025-05-30", "close": 154.44, "volume": 2759522.0}, {"date": "2025-06-02", "close": 155.25, "volume": 1595391.0}, {"date": "2025-06-03", "close": 155.48, "volume": 1560826.0}, {"date": "2025-06-04", "close": 154.07, "volume": 1346464.0}, {"date": "2025-06-05", "close": 154.12, "volume": 2257272.0}, {"date": "2025-06-06", "close": 154.71, "volume": 959428.0}, {"date": "2025-06-09", "close": 153.62, "volume": 1392025.0}, {"date": "2025-06-10", "close": 153.08, "volume": 2258940.0}, {"date": "2025-06-11", "close": 153.53, "volume": 2163904.0}, {"date": "2025-06-12", "close": 160.52, "volume": 2968781.0}, {"date": "2025-06-13", "close": 161.41, "volume": 2722406.0}, {"date": "2025-06-16", "close": 162.41, "volume": 2029922.0}, {"date": "2025-06-17", "close": 164.91, "volume": 2177498.0}, {"date": "2025-06-18", "close": 165.4, "volume": 2598165.0}, {"date": "2025-06-20", "close": 163.4, "volume": 4642773.0}, {"date": "2025-06-23", "close": 163.99, "volume": 2944590.0}, {"date": "2025-06-24", "close": 164.21, "volume": 4188919.0}, {"date": "2025-06-25", "close": 163.75, "volume": 2693581.0}, {"date": "2025-06-26", "close": 165.61, "volume": 1552607.0}, {"date": "2025-06-27", "close": 167.18, "volume": 2603418.0}, {"date": "2025-06-30", "close": 168.0, "volume": 3398114.0}, {"date": "2025-07-01", "close": 164.4, "volume": 2785478.0}, {"date": "2025-07-02", "close": 161.98, "volume": 3129587.0}, {"date": "2025-07-03", "close": 164.93, "volume": 1234057.0}, {"date": "2025-07-07", "close": 167.63, "volume": 1910580.0}, {"date": "2025-07-08", "close": 164.45, "volume": 2066913.0}, {"date": "2025-07-09", "close": 164.26, "volume": 1492808.0}, {"date": "2025-07-10", "close": 162.17, "volume": 2223608.0}, {"date": "2025-07-11", "close": 160.97, "volume": 1314232.0}, {"date": "2025-07-14", "close": 161.69, "volume": 1410390.0}, {"date": "2025-07-15", "close": 161.02, "volume": 1922988.0}, {"date": "2025-07-16", "close": 161.11, "volume": 1350735.0}, {"date": "2025-07-17", "close": 159.46, "volume": 1253554.0}, {"date": "2025-07-18", "close": 159.56, "volume": 2035339.0}, {"date": "2025-07-21", "close": 158.58, "volume": 1323897.0}, {"date": "2025-07-22", "close": 157.1, "volume": 1980141.0}, {"date": "2025-07-23", "close": 157.76, "volume": 1772487.0}, {"date": "2025-07-24", "close": 158.28, "volume": 1935297.0}, {"date": "2025-07-25", "close": 157.14, "volume": 1213916.0}, {"date": "2025-07-28", "close": 156.33, "volume": 1832501.0}, {"date": "2025-07-29", "close": 157.39, "volume": 1199430.0}, {"date": "2025-07-30", "close": 157.9, "volume": 1284521.0}, {"date": "2025-07-31", "close": 155.22, "volume": 3114136.0}, {"date": "2025-08-01", "close": 156.0, "volume": 1592821.0}, {"date": "2025-08-04", "close": 158.62, "volume": 1639505.0}, {"date": "2025-08-05", "close": 158.24, "volume": 2305872.0}, {"date": "2025-08-06", "close": 156.6, "volume": 1709491.0}, {"date": "2025-08-07", "close": 153.41, "volume": 3229137.0}, {"date": "2025-08-08", "close": 157.41, "volume": 1634311.0}, {"date": "2025-08-11", "close": 157.66, "volume": 3111690.0}, {"date": "2025-08-12", "close": 146.3, "volume": 7846886.0}, {"date": "2025-08-13", "close": 148.12, "volume": 3479449.0}, {"date": "2025-08-14", "close": 150.22, "volume": 2787328.0}, {"date": "2025-08-15", "close": 149.61, "volume": 2571921.0}, {"date": "2025-08-18", "close": 149.73, "volume": 2062927.0}, {"date": "2025-08-19", "close": 149.02, "volume": 2076669.0}, {"date": "2025-08-20", "close": 152.95, "volume": 2523350.0}, {"date": "2025-08-21", "close": 151.57, "volume": 3325686.0}, {"date": "2025-08-22", "close": 148.1, "volume": 2686074.0}, {"date": "2025-08-25", "close": 146.04, "volume": 1674897.0}, {"date": "2025-08-26", "close": 147.49, "volume": 2982175.0}, {"date": "2025-08-27", "close": 149.24, "volume": 2302215.0}, {"date": "2025-08-28", "close": 149.51, "volume": 3290770.0}, {"date": "2025-08-29", "close": 148.78, "volume": 2723214.0}, {"date": "2025-09-02", "close": 149.55, "volume": 1767271.0}, {"date": "2025-09-03", "close": 150.56, "volume": 1652601.0}, {"date": "2025-09-04", "close": 149.34, "volume": 2366688.0}, {"date": "2025-09-05", "close": 149.56, "volume": 1715441.0}, {"date": "2025-09-08", "close": 150.28, "volume": 2771548.0}, {"date": "2025-09-09", "close": 150.94, "volume": 1306364.0}, {"date": "2025-09-10", "close": 149.29, "volume": 1962471.0}, {"date": "2025-09-11", "close": 152.47, "volume": 1790661.0}, {"date": "2025-09-12", "close": 152.24, "volume": 1162574.0}, {"date": "2025-09-15", "close": 150.27, "volume": 1207468.0}, {"date": "2025-09-16", "close": 148.37, "volume": 2852823.0}, {"date": "2025-09-17", "close": 148.68, "volume": 2011616.0}, {"date": "2025-09-18", "close": 150.04, "volume": 1170035.0}, {"date": "2025-09-19", "close": 149.6, "volume": 3661933.0}, {"date": "2025-09-22", "close": 147.47, "volume": 1987602.0}, {"date": "2025-09-23", "close": 154.62, "volume": 4205688.0}, {"date": "2025-09-24", "close": 154.58, "volume": 2655444.0}, {"date": "2025-09-25", "close": 148.96, "volume": 3164907.0}, {"date": "2025-09-26", "close": 153.71, "volume": 1706851.0}, {"date": "2025-09-29", "close": 154.57, "volume": 3199443.0}, {"date": "2025-09-30", "close": 156.96, "volume": 3050738.0}, {"date": "2025-10-01", "close": 157.93, "volume": 3714947.0}, {"date": "2025-10-02", "close": 158.46, "volume": 3219091.0}, {"date": "2025-10-03", "close": 154.46, "volume": 6613455.0}, {"date": "2025-10-06", "close": 155.19, "volume": 1425229.0}, {"date": "2025-10-07", "close": 156.65, "volume": 1316281.0}, {"date": "2025-10-08", "close": 157.77, "volume": 1292589.0}, {"date": "2025-10-09", "close": 157.21, "volume": 1584348.0}, {"date": "2025-10-10", "close": 156.88, "volume": 1602155.0}, {"date": "2025-10-13", "close": 154.31, "volume": 1757815.0}, {"date": "2025-10-14", "close": 154.19, "volume": 2316361.0}, {"date": "2025-10-15", "close": 155.67, "volume": 1491878.0}, {"date": "2025-10-16", "close": 153.27, "volume": 1760372.0}, {"date": "2025-10-17", "close": 156.41, "volume": 1930994.0}, {"date": "2025-10-20", "close": 157.27, "volume": 1154414.0}, {"date": "2025-10-21", "close": 158.68, "volume": 1776831.0}, {"date": "2025-10-22", "close": 159.52, "volume": 2247506.0}, {"date": "2025-10-23", "close": 159.16, "volume": 1414803.0}, {"date": "2025-10-24", "close": 161.89, "volume": 1823220.0}, {"date": "2025-10-27", "close": 163.8, "volume": 1796924.0}, {"date": "2025-10-28", "close": 162.79, "volume": 2067583.0}, {"date": "2025-10-29", "close": 164.47, "volume": 2816509.0}, {"date": "2025-10-30", "close": 189.84, "volume": 7173517.0}, {"date": "2025-10-31", "close": 190.77, "volume": 4080725.0}, {"date": "2025-11-03", "close": 190.22, "volume": 2503802.0}, {"date": "2025-11-04", "close": 195.34, "volume": 3906692.0}, {"date": "2025-11-05", "close": 196.79, "volume": 2608777.0}, {"date": "2025-11-06", "close": 197.99, "volume": 2571744.0}, {"date": "2025-11-07", "close": 203.67, "volume": 5013950.0}, {"date": "2025-11-10", "close": 205.43, "volume": 2111272.0}, {"date": "2025-11-11", "close": 204.81, "volume": 1966295.0}, {"date": "2025-11-12", "close": 204.32, "volume": 2513760.0}, {"date": "2025-11-13", "close": 206.06, "volume": 2182291.0}, {"date": "2025-11-14", "close": 205.37, "volume": 2524512.0}, {"date": "2025-11-17", "close": 206.18, "volume": 2026893.0}, {"date": "2025-11-18", "close": 206.97, "volume": 2079276.0}, {"date": "2025-11-19", "close": 207.52, "volume": 2751859.0}, {"date": "2025-11-20", "close": 207.9, "volume": 2588864.0}, {"date": "2025-11-21", "close": 209.48, "volume": 3095115.0}, {"date": "2025-11-24", "close": 211.2, "volume": 3438063.0}, {"date": "2025-11-25", "close": 213.73, "volume": 1343958.0}, {"date": "2025-11-26", "close": 213.14, "volume": 1808716.0}, {"date": "2025-11-28", "close": 212.26, "volume": 817830.0}, {"date": "2025-12-01", "close": 208.0, "volume": 1830592.0}, {"date": "2025-12-02", "close": 205.13, "volume": 3610317.0}, {"date": "2025-12-03", "close": 199.71, "volume": 5171297.0}, {"date": "2025-12-04", "close": 199.19, "volume": 2810152.0}, {"date": "2025-12-05", "close": 198.83, "volume": 1738751.0}, {"date": "2025-12-08", "close": 198.88, "volume": 2198787.0}, {"date": "2025-12-09", "close": 198.0, "volume": 2143220.0}, {"date": "2025-12-10", "close": 198.21, "volume": 1397447.0}, {"date": "2025-12-11", "close": 198.32, "volume": 1086740.0}, {"date": "2025-12-12", "close": 198.18, "volume": 2746296.0}, {"date": "2025-12-15", "close": 199.96, "volume": 3004033.0}, {"date": "2025-12-16", "close": 197.89, "volume": 2250068.0}, {"date": "2025-12-17", "close": 198.44, "volume": 2581378.0}, {"date": "2025-12-18", "close": 199.1, "volume": 2488733.0}, {"date": "2025-12-19", "close": 202.95, "volume": 4173157.0}, {"date": "2025-12-22", "close": 205.2, "volume": 1916569.0}, {"date": "2025-12-23", "close": 207.37, "volume": 1300206.0}, {"date": "2025-12-24", "close": 207.54, "volume": 704234.0}, {"date": "2025-12-26", "close": 208.29, "volume": 591039.0}, {"date": "2025-12-29", "close": 207.38, "volume": 808002.0}, {"date": "2025-12-30", "close": 207.21, "volume": 1225684.0}, {"date": "2025-12-31", "close": 205.5, "volume": 1094239.0}, {"date": "2026-01-02", "close": 205.72, "volume": 1165702.0}, {"date": "2026-01-05", "close": 205.45, "volume": 2743417.0}, {"date": "2026-01-06", "close": 208.48, "volume": 1513752.0}, {"date": "2026-01-07", "close": 207.19, "volume": 2035445.0}, {"date": "2026-01-08", "close": 202.49, "volume": 1585577.0}, {"date": "2026-01-09", "close": 201.11, "volume": 1285020.0}, {"date": "2026-01-12", "close": 202.52, "volume": 1511408.0}, {"date": "2026-01-13", "close": 208.26, "volume": 1913549.0}, {"date": "2026-01-14", "close": 213.56, "volume": 1598873.0}, {"date": "2026-01-15", "close": 213.46, "volume": 1785516.0}, {"date": "2026-01-16", "close": 212.45, "volume": 1331389.0}, {"date": "2026-01-20", "close": 210.37, "volume": 1654240.0}, {"date": "2026-01-21", "close": 208.47, "volume": 1849898.0}, {"date": "2026-01-22", "close": 206.89, "volume": 1742690.0}, {"date": "2026-01-23", "close": 208.33, "volume": 2159908.0}, {"date": "2026-01-26", "close": 210.93, "volume": 1824191.0}, {"date": "2026-01-27", "close": 214.04, "volume": 1771789.0}, {"date": "2026-01-28", "close": 210.39, "volume": 1507957.0}, {"date": "2026-01-29", "close": 211.23, "volume": 1306988.0}, {"date": "2026-01-30", "close": 214.88, "volume": 2454212.0}, {"date": "2026-02-02", "close": 218.93, "volume": 1645127.0}, {"date": "2026-02-03", "close": 218.0, "volume": 1890452.0}, {"date": "2026-02-04", "close": 206.85, "volume": 2504363.0}, {"date": "2026-02-05", "close": 227.18, "volume": 3583568.0}, {"date": "2026-02-06", "close": 226.32, "volume": 2250733.0}, {"date": "2026-02-09", "close": 225.76, "volume": 1420005.0}, {"date": "2026-02-10", "close": 220.27, "volume": 1445360.0}, {"date": "2026-02-11", "close": 224.25, "volume": 1313504.0}, {"date": "2026-02-12", "close": 215.06, "volume": 3167439.0}, {"date": "2026-02-13", "close": 220.79, "volume": 1116912.0}, {"date": "2026-02-17", "close": 225.58, "volume": 1696701.0}, {"date": "2026-02-18", "close": 224.99, "volume": 1050386.0}, {"date": "2026-02-19", "close": 222.76, "volume": 885038.0}, {"date": "2026-02-20", "close": 224.44, "volume": 1072631.0}, {"date": "2026-02-23", "close": 224.82, "volume": 1351838.0}, {"date": "2026-02-24", "close": 225.97, "volume": 1434936.0}, {"date": "2026-02-25", "close": 226.18, "volume": 878565.0}, {"date": "2026-02-26", "close": 227.13, "volume": 1167143.0}, {"date": "2026-02-27", "close": 229.23, "volume": 2066917.0}, {"date": "2026-03-02", "close": 229.88, "volume": 1751094.0}, {"date": "2026-03-03", "close": 226.35, "volume": 2398296.0}, {"date": "2026-03-04", "close": 223.18, "volume": 1701689.0}, {"date": "2026-03-05", "close": 216.02, "volume": 2847666.0}, {"date": "2026-03-06", "close": 217.78, "volume": 2090346.0}, {"date": "2026-03-09", "close": 222.28, "volume": 2555598.0}, {"date": "2026-03-10", "close": 217.04, "volume": 1568036.0}, {"date": "2026-03-11", "close": 215.42, "volume": 1126365.0}, {"date": "2026-03-12", "close": 219.09, "volume": 2053766.0}, {"date": "2026-03-13", "close": 217.08, "volume": 1422643.0}, {"date": "2026-03-16", "close": 217.59, "volume": 1731499.0}, {"date": "2026-03-17", "close": 216.36, "volume": 1772404.0}, {"date": "2026-03-18", "close": 211.87, "volume": 1756809.0}, {"date": "2026-03-19", "close": 210.92, "volume": 1424737.0}, {"date": "2026-03-20", "close": 207.83, "volume": 4250998.0}, {"date": "2026-03-23", "close": 206.4, "volume": 2579321.0}, {"date": "2026-03-24", "close": 207.23, "volume": 1983734.0}, {"date": "2026-03-25", "close": 211.31, "volume": 1836886.0}, {"date": "2026-03-26", "close": 207.7, "volume": 1599992.0}, {"date": "2026-03-27", "close": 206.58, "volume": 1307106.0}, {"date": "2026-03-30", "close": 206.31, "volume": 1513732.0}, {"date": "2026-03-31", "close": 211.31, "volume": 1587255.0}, {"date": "2026-04-01", "close": 212.02, "volume": 1462899.0}, {"date": "2026-04-02", "close": 214.05, "volume": 1503836.0}, {"date": "2026-04-06", "close": 212.62, "volume": 1171974.0}, {"date": "2026-04-07", "close": 212.77, "volume": 1449937.0}, {"date": "2026-04-08", "close": 215.13, "volume": 1265281.0}, {"date": "2026-04-09", "close": 215.8, "volume": 1051316.0}, {"date": "2026-04-10", "close": 215.52, "volume": 1292233.0}, {"date": "2026-04-13", "close": 214.18, "volume": 1394787.0}, {"date": "2026-04-14", "close": 214.95, "volume": 1407207.0}, {"date": "2026-04-15", "close": 211.83, "volume": 1337435.0}, {"date": "2026-04-16", "close": 213.1, "volume": 1163723.0}, {"date": "2026-04-17", "close": 213.99, "volume": 1962322.0}, {"date": "2026-04-20", "close": 211.18, "volume": 1368837.0}, {"date": "2026-04-21", "close": 204.92, "volume": 1564014.0}, {"date": "2026-04-22", "close": 200.55, "volume": 2518489.0}, {"date": "2026-04-23", "close": 204.72, "volume": 1428900.0}, {"date": "2026-04-24", "close": 199.85, "volume": 1402420.0}, {"date": "2026-04-27", "close": 202.34, "volume": 2129091.0}, {"date": "2026-04-28", "close": 205.61, "volume": 1525233.0}, {"date": "2026-04-29", "close": 202.82, "volume": 1684615.0}, {"date": "2026-04-30", "close": 192.88, "volume": 4542153.0}, {"date": "2026-05-01", "close": 195.24, "volume": 2093367.0}, {"date": "2026-05-04", "close": 197.06, "volume": 2240789.0}, {"date": "2026-05-05", "close": 197.0, "volume": 1363974.0}, {"date": "2026-05-06", "close": 191.49, "volume": 4429441.0}, {"date": "2026-05-07", "close": 185.28, "volume": 3102882.0}, {"date": "2026-05-08", "close": 183.65, "volume": 3260786.0}, {"date": "2026-05-11", "close": 182.5, "volume": 2012675.0}, {"date": "2026-05-12", "close": 182.56, "volume": 2322064.0}, {"date": "2026-05-13", "close": 186.35, "volume": 2848945.0}, {"date": "2026-05-14", "close": 194.38, "volume": 3623465.0}, {"date": "2026-05-15", "close": 195.2, "volume": 3715526.0}, {"date": "2026-05-18", "close": 199.77, "volume": 2413953.0}, {"date": "2026-05-19", "close": 200.37, "volume": 2804377.0}, {"date": "2026-05-20", "close": 199.23, "volume": 1756927.0}, {"date": "2026-05-21", "close": 200.61, "volume": 2063241.0}, {"date": "2026-05-22", "close": 200.68, "volume": 1537350.0}, {"date": "2026-05-26", "close": 200.37, "volume": 1714940.0}, {"date": "2026-05-27", "close": 199.84, "volume": 1628262.0}, {"date": "2026-05-28", "close": 199.85, "volume": 1916380.0}, {"date": "2026-05-29", "close": 196.8, "volume": 3132473.0}, {"date": "2026-06-01", "close": 195.15, "volume": 2032172.0}, {"date": "2026-06-02", "close": 194.88, "volume": 1786994.0}, {"date": "2026-06-03", "close": 195.85, "volume": 1212654.0}, {"date": "2026-06-04", "close": 201.74, "volume": 2338392.0}, {"date": "2026-06-05", "close": 205.71, "volume": 1591019.0}, {"date": "2026-06-08", "close": 204.48, "volume": 1534780.0}, {"date": "2026-06-09", "close": 212.67, "volume": 3190454.0}, {"date": "2026-06-10", "close": 216.3, "volume": 3820693.0}, {"date": "2026-06-11", "close": 221.16, "volume": 2834231.0}, {"date": "2026-06-12", "close": 223.85, "volume": 2198498.0}, {"date": "2026-06-15", "close": 226.4, "volume": 2397334.0}, {"date": "2026-06-16", "close": 227.72, "volume": 3027719.0}, {"date": "2026-06-17", "close": 226.28, "volume": 2249232.0}, {"date": "2026-06-18", "close": 221.77, "volume": 4196190.0}, {"date": "2026-06-22", "close": 222.74, "volume": 2886148.0}, {"date": "2026-06-23", "close": 228.91, "volume": 2110477.0}, {"date": "2026-06-24", "close": 233.01, "volume": 2354370.0}, {"date": "2026-06-25", "close": 234.75, "volume": 2074443.0}, {"date": "2026-06-26", "close": 237.92, "volume": 3633366.0}, {"date": "2026-06-29", "close": 236.22, "volume": 1926695.0}, {"date": "2026-06-30", "close": 237.56, "volume": 1666875.0}, {"date": "2026-07-01", "close": 237.72, "volume": 1369779.0}, {"date": "2026-07-02", "close": 238.94, "volume": 2039275.0}, {"date": "2026-07-06", "close": 237.52, "volume": 2476985.0}, {"date": "2026-07-07", "close": 239.71, "volume": 3236463.0}, {"date": "2026-07-08", "close": 237.15, "volume": 2693642.0}, {"date": "2026-07-09", "close": 233.77, "volume": 3216490.0}, {"date": "2026-07-10", "close": 235.8, "volume": 2842646.0}, {"date": "2026-07-13", "close": 233.66, "volume": 2286108.0}, {"date": "2026-07-14", "close": 230.11, "volume": 3127439.0}, {"date": "2026-07-15", "close": 224.94, "volume": 2358354.0}, {"date": "2026-07-16", "close": 228.72, "volume": 2607844.0}, {"date": "2026-07-17", "close": 228.52, "volume": 2053095.0}, {"date": "2026-07-20", "close": 225.75, "volume": 1711834.0}, {"date": "2026-07-21", "close": 227.09, "volume": 1595261.0}, {"date": "2026-07-22", "close": 220.54, "volume": 2521778.0}, {"date": "2026-07-23", "close": 225.98, "volume": 1837736.0}, {"date": "2026-07-24", "close": 228.03, "volume": 1466731.0}, {"date": "2026-07-27", "close": 229.35, "volume": 1106324.0}, {"date": "2026-07-28", "close": 232.51, "volume": 2652244.0}, {"date": "2026-07-29", "close": 229.12, "volume": 2746159.0}, {"date": "2026-07-30", "close": 227.07, "volume": 1484267.0}, {"date": "2026-07-31", "close": 230.03, "volume": 1738180.0}, {"date": "2026-08-03", "close": 235.6, "volume": 2094489.0}, {"date": "2026-08-04", "close": 233.55, "volume": 2579228.0}, {"date": "2026-08-05", "close": 239.23, "volume": 2650974.0}, {"date": "2026-08-06", "close": 237.66, "volume": 1796517.0}, {"date": "2026-08-07", "close": 236.4, "volume": 1551067.0}], "refreshing": true}