{"ticker": "COR", "overview": {"cik": "1140859", "ticker": "COR", "name": "Cencora, Inc.", "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "sic": "5122", "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001104659-26-117576", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001216931-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001627534-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "FORM 3", "accession": "0001216931-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001104659-26-110624", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001234234-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062161", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006883", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006742", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001627534-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006592", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001882641-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006372", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097096", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094676", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005708", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001140859-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-090691", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140859-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001685596-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001555614-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001765744-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001774724-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001882641-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001580827-26-000005", "price_sensitive": false}]}, "description": "Cencora, Inc. trades as COR on the NYSE and is registered in the United States, classified under Wholesale-Drugs, Proprietaries & Druggists' Sundries (SIC 5122). Privy Trades holds 240 insider filings for the company, from September 2023 to September 2026. Across those, 11 insiders disclosed 4 open-market purchases totalling $2.42M against 72 sales totalling $3.21B. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 4, "buy_sum": 2419716.5, "sell_n": 72, "sell_sum": 3205845867.586636, "net": -3203426151.086636, "insiders": 11, "first_date": "2023-09-06", "last_date": "2026-09-01"}, "metrics": {"ticker": "COR", "has_prices": true, "as_of": "2026-08-07", "last": 320.46, "prev_close": 325.01, "change": -4.550000000000011, "change_pct": -0.013999569244023296, "session_volume": 1560528.0, "vwap_5": 316.0101598558238, "vwap_20": 310.6315156846387, "vwap_60": 286.62321133934387, "vwap_250": 314.937227735266, "high_52w": 374.75, "low_52w": 252.74, "avg_volume_20": 1475040.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001627534-26-000004", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lazarus Krikorian", "who_key": "Krikorian Lazarus", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 321080.45, "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 $321K of COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1627534/000162753426000004/0001627534-26-000004-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90163}, {"id": "0001882641-26-000008", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Elizabeth S. Campbell", "who_key": "Campbell Elizabeth S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3662663.458636, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "$3.7M sale: The president lightens up on COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1882641/000188264126000008/0001882641-26-000008-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101683}, {"id": "0001685596-26-000006", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Dennis M. Nally", "who_key": "NALLY DENNIS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35181.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1685596/000168559626000006/0001685596-26-000006-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001765744-26-000008", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lauren M. Tyler", "who_key": "Tyler Lauren M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30199.979999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1765744/000176574426000008/0001765744-26-000008-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136243}, {"id": "0001882641-26-000006", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Elizabeth S. Campbell", "who_key": "Campbell Elizabeth S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11999.950837, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "President files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000188264126000006/0001882641-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001774724-26-000006", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Silvana Battaglia", "who_key": "Battaglia Silvana", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13999.982731999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "President files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000177472426000006/0001774724-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001580827-26-000005", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Eva C. Boratto", "who_key": "Boratto Eva C", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000158082726000005/0001580827-26-000005-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001765744-26-000006", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lauren M. Tyler", "who_key": "Tyler Lauren M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148626.5, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Board insider adds $149K of COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000176574426000006/0001765744-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001202358-26-000006", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Dermot Mark Durcan", "who_key": "DURCAN DERMOT MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1096760.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "$1.1M bet: A board member buys COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000120235826000006/0001202358-26-000006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001202358-26-000004", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Dermot Mark Durcan", "who_key": "DURCAN DERMOT MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1065040.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 3 buying COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000120235826000004/0001202358-26-000004-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228403}, {"id": "HOUSE-2026-20034749-T0", "src": "CONGRESS", "ticker": "COR", "cik": "", "company": "Cencora, Inc.", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nDC Cencora, Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz trims COR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034749.pdf", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260083}, {"id": "0001685596-26-000004", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Dennis M. Nally", "who_key": "NALLY DENNIS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 35264.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000168559626000004/0001685596-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001555614-26-000006", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Ellen Cooper", "who_key": "Cooper Ellen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30096.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000155561426000006/0001555614-26-000006-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "0001765744-26-000004", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lauren M. Tyler", "who_key": "Tyler Lauren M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 30096.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000176574426000004/0001765744-26-000004-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267283}, {"id": "13DG-0002100119-26-000328", "src": "13DG", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Cencora, Inc.", "who_key": "Cencora, 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": "Cencora, Inc. crosses 5% of COR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/0002100119-26-000328-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}, {"id": "0001627534-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lazarus Krikorian", "who_key": "Krikorian Lazarus", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "C-suite exec files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000162753426000002/0001627534-26-000002-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310483}, {"id": "HOUSE-2026-20034274-T8", "src": "CONGRESS", "ticker": "COR", "cik": "", "company": "Cencora, Inc.", "company_raw": "Morgan Stanley Active Assets (1)\nCencora, Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz adds COR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311923}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-640", "src": "CONGRESS", "ticker": "COR", "cik": "", "company": "Cencora, Inc.", "company_raw": "Cencora, 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 COR 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": 317683}, {"id": "HOUSE-2026-20034274-T9", "src": "CONGRESS", "ticker": "COR", "cik": "", "company": "Cencora, Inc.", "company_raw": "gan Stanley Active Assets (1)\nDC Cencora, Inc. Common Stock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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. Jared Moskowitz adds COR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034274.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323443}, {"id": "0001333281-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "James F. Cleary", "who_key": "Cleary James F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1894772.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000133328126000002/0001333281-26-000002-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001882641-26-000004", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Elizabeth S. Campbell", "who_key": "Campbell Elizabeth S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2046452.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "President files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000188264126000004/0001882641-26-000004-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001774724-26-000004", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Silvana Battaglia", "who_key": "Battaglia Silvana", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1286651.9000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "President files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000177472426000004/0001774724-26-000004-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001449522-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lori Ryerkerk", "who_key": "Ryerkerk Lori", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200118.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000144952226000002/0001449522-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001891346-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Redonda Miller", "who_key": "Miller Redonda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200118.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000189134626000002/0001891346-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001643746-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lorence H. Kim", "who_key": "Kim Lorence H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200118.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000164374626000002/0001643746-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001234234-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lon R. Greenberg", "who_key": "GREENBERG LON R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200118.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000123423426000002/0001234234-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001202358-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Dermot Mark Durcan", "who_key": "DURCAN DERMOT MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 325148.39999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000120235826000002/0001202358-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001763963-26-000004", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Frank Clyburn", "who_key": "Clyburn Frank", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200118.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000176396326000004/0001763963-26-000004-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001986505-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Werner Baumann", "who_key": "Baumann Werner", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 200118.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000198650526000002/0001986505-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}, {"id": "0001765744-26-000002", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lauren M. Tyler", "who_key": "Tyler Lauren M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 230293.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000176574426000002/0001765744-26-000002-index.htm", "trade_date": "2026-03-05", "timestamp": "2026-03-05", "mins": 349363}], "recent_buys": [{"id": "0001765744-26-000006", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Lauren M. Tyler", "who_key": "Tyler Lauren M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148626.5, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Board insider adds $149K of COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000176574426000006/0001765744-26-000006-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192403}, {"id": "0001202358-26-000006", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Dermot Mark Durcan", "who_key": "DURCAN DERMOT MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1096760.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "$1.1M bet: A board member buys COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000120235826000006/0001202358-26-000006-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198163}, {"id": "0001202358-26-000004", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Dermot Mark Durcan", "who_key": "DURCAN DERMOT MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1065040.0, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 3 buying COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000120235826000004/0001202358-26-000004-index.htm", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228403}, {"id": "0001140859-24-000088", "src": "INSIDERS", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Dermot Mark Durcan", "who_key": "DURCAN DERMOT MARK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 109290.0, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders now buying COR", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000088/0001140859-24-000088-index.htm", "trade_date": "2024-05-24", "timestamp": "2024-05-24", "mins": 1285363}], "institutional": [{"id": "13DG-0002100119-26-000328", "src": "13DG", "ticker": "COR", "cik": "1140859", "company": "Cencora, Inc.", "company_raw": "Cencora, Inc.", "who": "Cencora, Inc.", "who_key": "Cencora, 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": "Cencora, Inc. crosses 5% of COR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/0002100119-26-000328-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270163}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cencora, Inc. Common Stock", "new_value": "Cencora, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001140859", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001140859", "applied": 1, "detected_at": "2026-09-11T07:45:35.521609"}]}, "key_people": [{"who": "Walgreens Boots Alliance, Inc.", "who_key": "Walgreens Boots Alliance, Inc.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3023818172.836, "net": -3023818172.836, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 314531795.76, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000095017025017321/0000950170-25-017321-index.htm"}, {"action": "SELL", "amount": 1067646415.76, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000095017024091058/0000950170-24-091058-index.htm"}, {"action": "SELL", "amount": 400000158.116, "date": "2024-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000095017024064553/0000950170-24-064553-index.htm"}, {"action": "SELL", "amount": 991639906.9499999, "date": "2024-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000089924324000165/0000899243-24-000165-index.htm"}, {"action": "SELL", "amount": 249999896.25, "date": "2023-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000089924323020341/0000899243-23-020341-index.htm"}], "latest": {"action": "SELL", "amount": 314531795.76, "date": "2025-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000095017025017321/0000950170-25-017321-index.htm"}}, {"who": "Steven H. Collis", "who_key": "COLLIS STEVEN H", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 105696443.28, "net": -105696443.28, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 9087142.35, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000119150825000011/0001191508-25-000011-index.htm"}, {"action": "SELL", "amount": 4227618.42, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000119150825000007/0001191508-25-000007-index.htm"}, {"action": "SELL", "amount": 4266543.26, "date": "2025-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000119150825000005/0001191508-25-000005-index.htm"}, {"action": "SELL", "amount": 4266106.98, "date": "2025-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000111/0001140859-25-000111-index.htm"}, {"action": "SELL", "amount": 4283599.52, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000087/0001140859-25-000087-index.htm"}, {"action": "SELL", "amount": 4108507.99, "date": "2025-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000070/0001140859-25-000070-index.htm"}, {"action": "SELL", "amount": 3928916.78, "date": "2025-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000066/0001140859-25-000066-index.htm"}, {"action": "SELL", "amount": 3660495.3200000003, "date": "2025-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000038/0001140859-25-000038-index.htm"}, {"action": "SELL", "amount": 12198750.0, "date": "2024-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000179/0001140859-24-000179-index.htm"}, {"action": "SELL", "amount": 5208619.4399999995, "date": "2024-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000162/0001140859-24-000162-index.htm"}, {"action": "SELL", "amount": 5071822.2, "date": "2024-10-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000137/0001140859-24-000137-index.htm"}, {"action": "SELL", "amount": 5183884.09, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000133/0001140859-24-000133-index.htm"}, {"action": "SELL", "amount": 2571604.02, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000131/0001140859-24-000131-index.htm"}, {"action": "SELL", "amount": 2388900.6, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000113/0001140859-24-000113-index.htm"}, {"action": "SELL", "amount": 2535363.04, "date": "2024-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000103/0001140859-24-000103-index.htm"}, {"action": "SELL", "amount": 2380081.5, "date": "2024-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000085/0001140859-24-000085-index.htm"}, {"action": "SELL", "amount": 2553859.92, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000060/0001140859-24-000060-index.htm"}, {"action": "SELL", "amount": 2583458.5500000003, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000058/0001140859-24-000058-index.htm"}, {"action": "SELL", "amount": 8713374.3, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000213/0001140859-23-000213-index.htm"}, {"action": "SELL", "amount": 5053750.0, "date": "2023-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000201/0001140859-23-000201-index.htm"}, {"action": "SELL", "amount": 4940750.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000191/0001140859-23-000191-index.htm"}, {"action": "SELL", "amount": 4627000.0, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000144/0001140859-23-000144-index.htm"}, {"action": "SELL", "amount": 1856295.0, "date": "2023-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000130/0001140859-23-000130-index.htm"}], "latest": {"action": "SELL", "amount": 9087142.35, "date": "2025-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000119150825000011/0001191508-25-000011-index.htm"}}, {"who": "Robert P. Mauch", "who_key": "Mauch Robert P.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 37505520.3, "net": -37505520.3, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1350332.28, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389726000006/0001633897-26-000006-index.htm"}, {"action": "SELL", "amount": 479160.18, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389726000004/0001633897-26-000004-index.htm"}, {"action": "SELL", "amount": 1807704.08, "date": "2026-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389726000002/0001633897-26-000002-index.htm"}, {"action": "SELL", "amount": 1750221.2, "date": "2025-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389725000025/0001633897-25-000025-index.htm"}, {"action": "SELL", "amount": 1868397.44, "date": "2025-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389725000017/0001633897-25-000017-index.htm"}, {"action": "SELL", "amount": 1665699.6, "date": "2025-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389725000011/0001633897-25-000011-index.htm"}, {"action": "SELL", "amount": 1478130.0, "date": "2025-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389725000009/0001633897-25-000009-index.htm"}, {"action": "SELL", "amount": 1458257.0399999998, "date": "2025-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389725000007/0001633897-25-000007-index.htm"}, {"action": "SELL", "amount": 1461138.48, "date": "2025-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389725000005/0001633897-25-000005-index.htm"}, {"action": "SELL", "amount": 1467345.7, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000107/0001140859-25-000107-index.htm"}, {"action": "SELL", "amount": 1448115.67, "date": "2025-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000089/0001140859-25-000089-index.htm"}, {"action": "SELL", "amount": 1437680.77, "date": "2025-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000068/0001140859-25-000068-index.htm"}, {"action": "SELL", "amount": 1296822.1, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000061/0001140859-25-000061-index.htm"}, {"action": "SELL", "amount": 1267350.0, "date": "2025-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000040/0001140859-25-000040-index.htm"}, {"action": "SELL", "amount": 13532720.76, "date": "2024-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000062/0001140859-24-000062-index.htm"}, {"action": "SELL", "amount": 3736445.0, "date": "2023-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000136/0001140859-23-000136-index.htm"}], "latest": {"action": "SELL", "amount": 1350332.28, "date": "2026-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000163389726000006/0001633897-26-000006-index.htm"}}, {"who": "Gina Clark", "who_key": "Clark Gina", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 14703047.934, "net": -14703047.934, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 419506.144, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000097/0001140859-24-000097-index.htm"}, {"action": "SELL", "amount": 8150413.79, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000095/0001140859-24-000095-index.htm"}, {"action": "SELL", "amount": 253528.0, "date": "2024-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000027/0001140859-24-000027-index.htm"}, {"action": "SELL", "amount": 1999965.0, "date": "2023-10-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000142/0001140859-23-000142-index.htm"}, {"action": "SELL", "amount": 3879635.0, "date": "2023-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000134/0001140859-23-000134-index.htm"}], "latest": {"action": "SELL", "amount": 419506.144, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000097/0001140859-24-000097-index.htm"}}, {"who": "Elizabeth S. Campbell", "who_key": "Campbell Elizabeth S", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 9217019.146636, "net": -9217019.146636, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3662663.458636, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882641/000188264126000008/0001882641-26-000008-index.htm"}, {"action": "SELL", "amount": 1146377.1, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000188264125000015/0001882641-25-000015-index.htm"}, {"action": "SELL", "amount": 590846.08, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000188264125000007/0001882641-25-000007-index.htm"}, {"action": "SELL", "amount": 1107191.56, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000064/0001140859-25-000064-index.htm"}, {"action": "SELL", "amount": 1661363.24, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000056/0001140859-24-000056-index.htm"}, {"action": "SELL", "amount": 1048577.7079999999, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000211/0001140859-23-000211-index.htm"}], "latest": {"action": "SELL", "amount": 3662663.458636, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882641/000188264126000008/0001882641-26-000008-index.htm"}}, {"who": "Silvana Battaglia", "who_key": "Battaglia Silvana", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6633971.715, "net": -6633971.715, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 578565.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000177472425000011/0001774724-25-000011-index.htm"}, {"action": "SELL", "amount": 1212520.1849999998, "date": "2025-06-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000109/0001140859-25-000109-index.htm"}, {"action": "SELL", "amount": 1211200.0, "date": "2025-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000036/0001140859-25-000036-index.htm"}, {"action": "SELL", "amount": 383792.16, "date": "2024-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000193/0001140859-24-000193-index.htm"}, {"action": "SELL", "amount": 357482.37, "date": "2024-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000127/0001140859-24-000127-index.htm"}, {"action": "SELL", "amount": 2890412.0, "date": "2023-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000193/0001140859-23-000193-index.htm"}], "latest": {"action": "SELL", "amount": 578565.0, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000177472425000011/0001774724-25-000011-index.htm"}}, {"who": "Lazarus Krikorian", "who_key": "Krikorian Lazarus", "role": "SVP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3953619.1750000003, "net": -3953619.1750000003, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 321080.45, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1627534/000162753426000004/0001627534-26-000004-index.htm"}, {"action": "SELL", "amount": 1383580.2850000001, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000162753425000013/0001627534-25-000013-index.htm"}, {"action": "SELL", "amount": 866880.7999999999, "date": "2025-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000100/0001140859-25-000100-index.htm"}, {"action": "SELL", "amount": 520120.0, "date": "2025-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085925000059/0001140859-25-000059-index.htm"}, {"action": "SELL", "amount": 454753.64, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085924000183/0001140859-24-000183-index.htm"}, {"action": "SELL", "amount": 407204.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000199/0001140859-23-000199-index.htm"}], "latest": {"action": "SELL", "amount": 321080.45, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1627534/000162753426000004/0001627534-26-000004-index.htm"}}, {"who": "Leslie E. Donato", "who_key": "Donato Leslie E", "role": "EVP & Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3480923.2, "net": -3480923.2, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 687242.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000217/0001140859-23-000217-index.htm"}, {"action": "SELL", "amount": 669271.2, "date": "2023-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000187/0001140859-23-000187-index.htm"}, {"action": "SELL", "amount": 626410.0, "date": "2023-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000132/0001140859-23-000132-index.htm"}, {"action": "SELL", "amount": 1498000.0, "date": "2023-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000128/0001140859-23-000128-index.htm"}], "latest": {"action": "SELL", "amount": 687242.0, "date": "2023-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1140859/000114085923000217/0001140859-23-000217-index.htm"}}], "activity": [{"date": "2026-08-24", "net": -3662663.458636}, {"date": "2026-09-01", "net": -321080.45}], "announcements": [{"form": "8-K", "date": "2026-10-21", "title": "FORM 8-K", "accession": "0001104659-26-117576", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001216931-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "FORM 4", "accession": "0001627534-26-000006", "price_sensitive": false}, {"form": "3", "date": "2026-10-01", "title": "FORM 3", "accession": "0001216931-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-25", "title": "FORM 8-K", "accession": "0001104659-26-110624", "price_sensitive": true}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001234234-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001628280-26-062161", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001959173-26-006883", "price_sensitive": false}, {"form": "144", "date": "2026-09-04", "title": "Notice of proposed sale", "accession": "0001959173-26-006742", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001627534-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001959173-26-006592", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001882641-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006372", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "FORM 8-K", "accession": "0001104659-26-097096", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001104659-26-094676", "price_sensitive": true}, {"form": "144", "date": "2026-08-06", "title": "Notice of proposed sale", "accession": "0001959173-26-005708", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001140859-26-000034", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-090691", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001140859-26-000032", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001685596-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001555614-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001765744-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001774724-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001882641-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001580827-26-000005", "price_sensitive": false}], "performance": {"ticker": "COR", "has_prices": true, "summary": {"n": 9, "avg": 0.34243051641212247, "win_rate": 0.8888888888888888, "best": 1.5524492234169651, "worst": -0.00046785814541041795, "as_of": "2026-08-07"}, "buys": [{"who": "Tyler Lauren M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148626.5, "date": "2026-06-22", "score": 43.3, "ref_price": 271.28, "return": 0.18128870539663822}, {"who": "DURCAN DERMOT MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1096760.0, "date": "2026-06-18", "score": 53.6, "ref_price": 271.83, "return": 0.1788985763160799}, {"who": "DURCAN DERMOT MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1065040.0, "date": "2026-05-28", "score": 53.9, "ref_price": 267.71, "return": 0.1970415748384446}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 314.14, "return": 0.02011841853950466}, {"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": 312.45, "return": 0.025636101776284177}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-03-23", "score": 0.0, "ref_price": 320.61, "return": -0.00046785814541041795}, {"who": "Hon. Greg Landsman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OH01", "amount": 15001.0, "date": "2024-05-29", "score": 0.0, "ref_price": 219.06, "return": 0.46288688030676517}, {"who": "DURCAN DERMOT MARK", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 109290.0, "date": "2024-05-24", "score": 39.9, "ref_price": 218.89, "return": 0.46402302526383116}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-08-04", "score": 0.0, "ref_price": 125.55, "return": 1.5524492234169651}]}, "price_series": [{"date": "2016-07-29", "close": 85.19, "volume": 1935906.0}, {"date": "2016-08-01", "close": 85.54, "volume": 2930407.0}, {"date": "2016-08-02", "close": 89.43, "volume": 5177807.0}, {"date": "2016-08-03", "close": 89.89, "volume": 2565249.0}, {"date": "2016-08-04", "close": 88.98, "volume": 1852447.0}, {"date": "2016-08-05", "close": 89.35, "volume": 1527972.0}, {"date": "2016-08-08", "close": 88.67, "volume": 1596276.0}, {"date": "2016-08-09", "close": 88.62, "volume": 1491750.0}, {"date": "2016-08-10", "close": 87.9, "volume": 1620810.0}, {"date": "2016-08-11", "close": 88.95, "volume": 1669302.0}, {"date": "2016-08-12", "close": 88.91, "volume": 1319515.0}, {"date": "2016-08-15", "close": 89.39, "volume": 1796956.0}, {"date": "2016-08-16", "close": 89.46, "volume": 1555381.0}, {"date": "2016-08-17", "close": 88.94, "volume": 1496073.0}, {"date": "2016-08-18", "close": 88.97, "volume": 1444667.0}, {"date": "2016-08-19", "close": 88.85, "volume": 2089408.0}, {"date": "2016-08-22", "close": 88.75, "volume": 1011750.0}, {"date": "2016-08-23", "close": 88.99, "volume": 638202.0}, {"date": "2016-08-24", "close": 88.39, "volume": 1338571.0}, {"date": "2016-08-25", "close": 85.51, "volume": 3351527.0}, {"date": "2016-08-26", "close": 85.75, "volume": 1872825.0}, {"date": "2016-08-29", "close": 86.31, "volume": 1352356.0}, {"date": "2016-08-30", "close": 86.04, "volume": 1736837.0}, {"date": "2016-08-31", "close": 86.97, "volume": 2682035.0}, {"date": "2016-09-01", "close": 87.15, "volume": 1331095.0}, {"date": "2016-09-02", "close": 87.44, "volume": 1217443.0}, {"date": "2016-09-06", "close": 87.63, "volume": 1652301.0}, {"date": "2016-09-07", "close": 87.75, "volume": 1513718.0}, {"date": "2016-09-08", "close": 87.27, "volume": 2195185.0}, {"date": "2016-09-09", "close": 85.31, "volume": 2470512.0}, {"date": "2016-09-12", "close": 86.95, "volume": 2380689.0}, {"date": "2016-09-13", "close": 85.25, "volume": 2722591.0}, {"date": "2016-09-14", "close": 83.85, "volume": 5896191.0}, {"date": "2016-09-15", "close": 84.2, "volume": 2438533.0}, {"date": "2016-09-16", "close": 84.11, "volume": 3459904.0}, {"date": "2016-09-19", "close": 83.26, "volume": 2335948.0}, {"date": "2016-09-20", "close": 82.08, "volume": 2484426.0}, {"date": "2016-09-21", "close": 83.02, "volume": 2813172.0}, {"date": "2016-09-22", "close": 83.59, "volume": 2270372.0}, {"date": "2016-09-23", "close": 83.33, "volume": 1829170.0}, {"date": "2016-09-26", "close": 82.72, "volume": 1339953.0}, {"date": "2016-09-27", "close": 83.25, "volume": 1582815.0}, {"date": "2016-09-28", "close": 83.2, "volume": 1310409.0}, {"date": "2016-09-29", "close": 81.25, "volume": 1624899.0}, {"date": "2016-09-30", "close": 80.78, "volume": 3001798.0}, {"date": "2016-10-03", "close": 80.12, "volume": 1563027.0}, {"date": "2016-10-04", "close": 80.53, "volume": 1680972.0}, {"date": "2016-10-05", "close": 80.03, "volume": 1745300.0}, {"date": "2016-10-06", "close": 80.14, "volume": 2249043.0}, {"date": "2016-10-07", "close": 79.39, "volume": 1837020.0}, {"date": "2016-10-10", "close": 79.64, "volume": 1281821.0}, {"date": "2016-10-11", "close": 79.61, "volume": 2409049.0}, {"date": "2016-10-12", "close": 80.61, "volume": 2368027.0}, {"date": "2016-10-13", "close": 80.38, "volume": 2493977.0}, {"date": "2016-10-14", "close": 79.79, "volume": 1285780.0}, {"date": "2016-10-17", "close": 79.74, "volume": 2187491.0}, {"date": "2016-10-18", "close": 81.09, "volume": 1914247.0}, {"date": "2016-10-19", "close": 80.35, "volume": 1645716.0}, {"date": "2016-10-20", "close": 80.74, "volume": 2312897.0}, {"date": "2016-10-21", "close": 80.02, "volume": 1210526.0}, {"date": "2016-10-24", "close": 80.04, "volume": 1308294.0}, {"date": "2016-10-25", "close": 80.39, "volume": 1688735.0}, {"date": "2016-10-26", "close": 79.37, "volume": 2134630.0}, {"date": "2016-10-27", "close": 79.5, "volume": 1594191.0}, {"date": "2016-10-28", "close": 69.14, "volume": 9766442.0}, {"date": "2016-10-31", "close": 70.32, "volume": 4437023.0}, {"date": "2016-11-01", "close": 69.79, "volume": 4264072.0}, {"date": "2016-11-02", "close": 75.96, "volume": 6161115.0}, {"date": "2016-11-03", "close": 72.32, "volume": 7257945.0}, {"date": "2016-11-04", "close": 70.47, "volume": 4999806.0}, {"date": "2016-11-07", "close": 71.93, "volume": 3629531.0}, {"date": "2016-11-08", "close": 69.03, "volume": 4787219.0}, {"date": "2016-11-09", "close": 75.61, "volume": 5516306.0}, {"date": "2016-11-10", "close": 79.59, "volume": 4612159.0}, {"date": "2016-11-11", "close": 78.92, "volume": 5221526.0}, {"date": "2016-11-14", "close": 81.33, "volume": 4404177.0}, {"date": "2016-11-15", "close": 79.53, "volume": 4285568.0}, {"date": "2016-11-16", "close": 78.86, "volume": 2959652.0}, {"date": "2016-11-17", "close": 80.16, "volume": 3045675.0}, {"date": "2016-11-18", "close": 79.21, "volume": 3644026.0}, {"date": "2016-11-21", "close": 78.45, "volume": 2607501.0}, {"date": "2016-11-22", "close": 78.41, "volume": 1910352.0}, {"date": "2016-11-23", "close": 78.7, "volume": 1324555.0}, {"date": "2016-11-25", "close": 78.57, "volume": 1159047.0}, {"date": "2016-11-28", "close": 79.05, "volume": 2123092.0}, {"date": "2016-11-29", "close": 77.63, "volume": 2493695.0}, {"date": "2016-11-30", "close": 77.99, "volume": 5158879.0}, {"date": "2016-12-01", "close": 77.8, "volume": 1505641.0}, {"date": "2016-12-02", "close": 78.8, "volume": 1733280.0}, {"date": "2016-12-05", "close": 79.54, "volume": 2610963.0}, {"date": "2016-12-06", "close": 78.87, "volume": 2374826.0}, {"date": "2016-12-07", "close": 76.38, "volume": 4493363.0}, {"date": "2016-12-08", "close": 76.88, "volume": 2567162.0}, {"date": "2016-12-09", "close": 78.9, "volume": 1790907.0}, {"date": "2016-12-12", "close": 78.07, "volume": 1730331.0}, {"date": "2016-12-13", "close": 79.04, "volume": 1317606.0}, {"date": "2016-12-14", "close": 77.05, "volume": 2282061.0}, {"date": "2016-12-15", "close": 76.67, "volume": 2174536.0}, {"date": "2016-12-16", "close": 77.38, "volume": 3635061.0}, {"date": "2016-12-19", "close": 78.42, "volume": 1816319.0}, {"date": "2016-12-20", "close": 79.3, "volume": 2934896.0}, {"date": "2016-12-21", "close": 78.85, "volume": 1330808.0}, {"date": "2016-12-22", "close": 77.81, "volume": 1881793.0}, {"date": "2016-12-23", "close": 78.56, "volume": 596639.0}, {"date": "2016-12-27", "close": 78.82, "volume": 648652.0}, {"date": "2016-12-28", "close": 78.35, "volume": 855533.0}, {"date": "2016-12-29", "close": 79.34, "volume": 1014792.0}, {"date": "2016-12-30", "close": 78.19, "volume": 1409032.0}, {"date": "2017-01-03", "close": 82.61, "volume": 4133429.0}, {"date": "2017-01-04", "close": 84.66, "volume": 2541906.0}, {"date": "2017-01-05", "close": 83.68, "volume": 2136224.0}, {"date": "2017-01-06", "close": 84.8, "volume": 2131951.0}, {"date": "2017-01-09", "close": 85.48, "volume": 2081568.0}, {"date": "2017-01-10", "close": 84.83, "volume": 1860866.0}, {"date": "2017-01-11", "close": 81.53, "volume": 3994819.0}, {"date": "2017-01-12", "close": 83.86, "volume": 2771246.0}, {"date": "2017-01-13", "close": 84.62, "volume": 1397850.0}, {"date": "2017-01-17", "close": 85.99, "volume": 2103556.0}, {"date": "2017-01-18", "close": 85.51, "volume": 2094558.0}, {"date": "2017-01-19", "close": 85.47, "volume": 1574503.0}, {"date": "2017-01-20", "close": 83.75, "volume": 3749289.0}, {"date": "2017-01-23", "close": 84.88, "volume": 1420144.0}, {"date": "2017-01-24", "close": 84.41, "volume": 1513452.0}, {"date": "2017-01-25", "close": 85.83, "volume": 1838436.0}, {"date": "2017-01-26", "close": 83.39, "volume": 3482915.0}, {"date": "2017-01-27", "close": 82.43, "volume": 1865412.0}, {"date": "2017-01-30", "close": 83.62, "volume": 2649400.0}, {"date": "2017-01-31", "close": 87.28, "volume": 5827271.0}, {"date": "2017-02-01", "close": 88.61, "volume": 3361963.0}, {"date": "2017-02-02", "close": 88.05, "volume": 3836359.0}, {"date": "2017-02-03", "close": 89.28, "volume": 2983097.0}, {"date": "2017-02-06", "close": 89.98, "volume": 2869751.0}, {"date": "2017-02-07", "close": 90.33, "volume": 2108481.0}, {"date": "2017-02-08", "close": 91.07, "volume": 1469748.0}, {"date": "2017-02-09", "close": 91.65, "volume": 1630654.0}, {"date": "2017-02-10", "close": 91.17, "volume": 1527574.0}, {"date": "2017-02-13", "close": 90.48, "volume": 3037767.0}, {"date": "2017-02-14", "close": 90.82, "volume": 2066338.0}, {"date": "2017-02-15", "close": 91.18, "volume": 1944692.0}, {"date": "2017-02-16", "close": 90.32, "volume": 2282876.0}, {"date": "2017-02-17", "close": 90.76, "volume": 1441214.0}, {"date": "2017-02-21", "close": 91.01, "volume": 2061166.0}, {"date": "2017-02-22", "close": 91.34, "volume": 1152878.0}, {"date": "2017-02-23", "close": 91.61, "volume": 2169821.0}, {"date": "2017-02-24", "close": 92.16, "volume": 1001677.0}, {"date": "2017-02-27", "close": 91.73, "volume": 1140061.0}, {"date": "2017-02-28", "close": 91.51, "volume": 1916323.0}, {"date": "2017-03-01", "close": 92.23, "volume": 1394379.0}, {"date": "2017-03-02", "close": 91.94, "volume": 1438448.0}, {"date": "2017-03-03", "close": 92.23, "volume": 1405380.0}, {"date": "2017-03-06", "close": 89.99, "volume": 1807994.0}, {"date": "2017-03-07", "close": 88.48, "volume": 2612066.0}, {"date": "2017-03-08", "close": 89.08, "volume": 1847565.0}, {"date": "2017-03-09", "close": 88.61, "volume": 1125654.0}, {"date": "2017-03-10", "close": 88.31, "volume": 1545634.0}, {"date": "2017-03-13", "close": 89.14, "volume": 1673888.0}, {"date": "2017-03-14", "close": 88.81, "volume": 1243545.0}, {"date": "2017-03-15", "close": 89.48, "volume": 1800390.0}, {"date": "2017-03-16", "close": 88.0, "volume": 1520046.0}, {"date": "2017-03-17", "close": 87.53, "volume": 2296128.0}, {"date": "2017-03-20", "close": 86.91, "volume": 1618707.0}, {"date": "2017-03-21", "close": 85.91, "volume": 1988875.0}, {"date": "2017-03-22", "close": 85.88, "volume": 1189416.0}, {"date": "2017-03-23", "close": 85.99, "volume": 1440204.0}, {"date": "2017-03-24", "close": 86.56, "volume": 1241019.0}, {"date": "2017-03-27", "close": 87.48, "volume": 1558617.0}, {"date": "2017-03-28", "close": 87.5, "volume": 1199581.0}, {"date": "2017-03-29", "close": 89.51, "volume": 2281057.0}, {"date": "2017-03-30", "close": 89.14, "volume": 1395100.0}, {"date": "2017-03-31", "close": 88.5, "volume": 1793069.0}, {"date": "2017-04-03", "close": 87.33, "volume": 1379261.0}, {"date": "2017-04-04", "close": 86.93, "volume": 1372329.0}, {"date": "2017-04-05", "close": 87.18, "volume": 1187096.0}, {"date": "2017-04-06", "close": 87.64, "volume": 1586146.0}, {"date": "2017-04-07", "close": 87.62, "volume": 933399.0}, {"date": "2017-04-10", "close": 88.44, "volume": 1007847.0}, {"date": "2017-04-11", "close": 87.87, "volume": 1449626.0}, {"date": "2017-04-12", "close": 86.82, "volume": 1887694.0}, {"date": "2017-04-13", "close": 86.67, "volume": 787500.0}, {"date": "2017-04-17", "close": 86.64, "volume": 1284425.0}, {"date": "2017-04-18", "close": 82.56, "volume": 4384149.0}, {"date": "2017-04-19", "close": 81.85, "volume": 1904924.0}, {"date": "2017-04-20", "close": 82.37, "volume": 2058848.0}, {"date": "2017-04-21", "close": 81.26, "volume": 1138873.0}, {"date": "2017-04-24", "close": 80.94, "volume": 2300122.0}, {"date": "2017-04-25", "close": 81.49, "volume": 1988130.0}, {"date": "2017-04-26", "close": 81.25, "volume": 1219388.0}, {"date": "2017-04-27", "close": 82.12, "volume": 1671300.0}, {"date": "2017-04-28", "close": 82.05, "volume": 1477044.0}, {"date": "2017-05-01", "close": 82.49, "volume": 1708821.0}, {"date": "2017-05-02", "close": 82.66, "volume": 1825433.0}, {"date": "2017-05-03", "close": 82.67, "volume": 2920282.0}, {"date": "2017-05-04", "close": 86.53, "volume": 3767554.0}, {"date": "2017-05-05", "close": 85.89, "volume": 1706794.0}, {"date": "2017-05-08", "close": 86.59, "volume": 1791265.0}, {"date": "2017-05-09", "close": 87.54, "volume": 1924109.0}, {"date": "2017-05-10", "close": 88.14, "volume": 1297750.0}, {"date": "2017-05-11", "close": 88.86, "volume": 2145777.0}, {"date": "2017-05-12", "close": 88.75, "volume": 1202105.0}, {"date": "2017-05-15", "close": 89.92, "volume": 2105345.0}, {"date": "2017-05-16", "close": 89.12, "volume": 1273184.0}, {"date": "2017-05-17", "close": 86.28, "volume": 1797010.0}, {"date": "2017-05-18", "close": 86.69, "volume": 1151927.0}, {"date": "2017-05-19", "close": 89.16, "volume": 1812784.0}, {"date": "2017-05-22", "close": 89.48, "volume": 1343342.0}, {"date": "2017-05-23", "close": 89.19, "volume": 1709784.0}, {"date": "2017-05-24", "close": 89.97, "volume": 1266722.0}, {"date": "2017-05-25", "close": 91.11, "volume": 1047084.0}, {"date": "2017-05-26", "close": 91.0, "volume": 892137.0}, {"date": "2017-05-30", "close": 91.03, "volume": 1248400.0}, {"date": "2017-05-31", "close": 91.77, "volume": 1870514.0}, {"date": "2017-06-01", "close": 93.14, "volume": 1326944.0}, {"date": "2017-06-02", "close": 93.58, "volume": 1284988.0}, {"date": "2017-06-05", "close": 93.32, "volume": 1050825.0}, {"date": "2017-06-06", "close": 91.69, "volume": 1377412.0}, {"date": "2017-06-07", "close": 91.93, "volume": 1182823.0}, {"date": "2017-06-08", "close": 91.57, "volume": 1111051.0}, {"date": "2017-06-09", "close": 92.1, "volume": 1157148.0}, {"date": "2017-06-12", "close": 92.36, "volume": 816548.0}, {"date": "2017-06-13", "close": 93.0, "volume": 636448.0}, {"date": "2017-06-14", "close": 93.9, "volume": 901945.0}, {"date": "2017-06-15", "close": 94.43, "volume": 1733738.0}, {"date": "2017-06-16", "close": 92.53, "volume": 1880554.0}, {"date": "2017-06-19", "close": 93.75, "volume": 1072894.0}, {"date": "2017-06-20", "close": 93.25, "volume": 1089133.0}, {"date": "2017-06-21", "close": 95.62, "volume": 1092668.0}, {"date": "2017-06-22", "close": 96.37, "volume": 1730046.0}, {"date": "2017-06-23", "close": 95.82, "volume": 1624071.0}, {"date": "2017-06-26", "close": 95.99, "volume": 1171116.0}, {"date": "2017-06-27", "close": 95.53, "volume": 1253124.0}, {"date": "2017-06-28", "close": 96.38, "volume": 897599.0}, {"date": "2017-06-29", "close": 95.76, "volume": 1053184.0}, {"date": "2017-06-30", "close": 94.53, "volume": 1236094.0}, {"date": "2017-07-03", "close": 94.7, "volume": 527371.0}, {"date": "2017-07-05", "close": 95.22, "volume": 908931.0}, {"date": "2017-07-06", "close": 92.51, "volume": 950873.0}, {"date": "2017-07-07", "close": 93.91, "volume": 1143951.0}, {"date": "2017-07-10", "close": 92.49, "volume": 1255339.0}, {"date": "2017-07-11", "close": 92.18, "volume": 911512.0}, {"date": "2017-07-12", "close": 93.21, "volume": 655133.0}, {"date": "2017-07-13", "close": 92.86, "volume": 788780.0}, {"date": "2017-07-14", "close": 92.96, "volume": 859020.0}, {"date": "2017-07-17", "close": 92.71, "volume": 1017656.0}, {"date": "2017-07-18", "close": 91.37, "volume": 1299283.0}, {"date": "2017-07-19", "close": 91.17, "volume": 1331601.0}, {"date": "2017-07-20", "close": 91.95, "volume": 1130288.0}, {"date": "2017-07-21", "close": 91.62, "volume": 604429.0}, {"date": "2017-07-24", "close": 93.13, "volume": 1273706.0}, {"date": "2017-07-25", "close": 94.65, "volume": 1413145.0}, {"date": "2017-07-26", "close": 94.21, "volume": 1366129.0}, {"date": "2017-07-27", "close": 92.78, "volume": 1493251.0}, {"date": "2017-07-28", "close": 93.97, "volume": 869223.0}, {"date": "2017-07-31", "close": 93.82, "volume": 1067330.0}, {"date": "2017-08-01", "close": 92.98, "volume": 1228211.0}, {"date": "2017-08-02", "close": 91.27, "volume": 2301036.0}, {"date": "2017-08-03", "close": 81.71, "volume": 7434738.0}, {"date": "2017-08-04", "close": 80.83, "volume": 2882893.0}, {"date": "2017-08-07", "close": 80.58, "volume": 2287101.0}, {"date": "2017-08-08", "close": 80.33, "volume": 1742069.0}, {"date": "2017-08-09", "close": 79.8, "volume": 2620128.0}, {"date": "2017-08-10", "close": 78.88, "volume": 2417110.0}, {"date": "2017-08-11", "close": 80.02, "volume": 2214779.0}, {"date": "2017-08-14", "close": 80.08, "volume": 2032876.0}, {"date": "2017-08-15", "close": 80.0, "volume": 2126689.0}, {"date": "2017-08-16", "close": 80.03, "volume": 1599790.0}, {"date": "2017-08-17", "close": 79.94, "volume": 1715773.0}, {"date": "2017-08-18", "close": 78.6, "volume": 2091927.0}, {"date": "2017-08-21", "close": 78.04, "volume": 1447343.0}, {"date": "2017-08-22", "close": 79.23, "volume": 1372974.0}, {"date": "2017-08-23", "close": 78.14, "volume": 1455723.0}, {"date": "2017-08-24", "close": 78.4, "volume": 1191129.0}, {"date": "2017-08-25", "close": 78.1, "volume": 1154263.0}, {"date": "2017-08-28", "close": 78.66, "volume": 1210930.0}, {"date": "2017-08-29", "close": 78.56, "volume": 1279567.0}, {"date": "2017-08-30", "close": 78.33, "volume": 1267028.0}, {"date": "2017-08-31", "close": 80.25, "volume": 1301215.0}, {"date": "2017-09-01", "close": 80.24, "volume": 1248437.0}, {"date": "2017-09-05", "close": 79.69, "volume": 1123869.0}, {"date": "2017-09-06", "close": 80.72, "volume": 1308264.0}, {"date": "2017-09-07", "close": 82.56, "volume": 1825285.0}, {"date": "2017-09-08", "close": 82.5, "volume": 1936786.0}, {"date": "2017-09-11", "close": 84.39, "volume": 1230843.0}, {"date": "2017-09-12", "close": 83.9, "volume": 1809972.0}, {"date": "2017-09-13", "close": 84.32, "volume": 1310879.0}, {"date": "2017-09-14", "close": 80.69, "volume": 2872119.0}, {"date": "2017-09-15", "close": 81.6, "volume": 2732342.0}, {"date": "2017-09-18", "close": 80.67, "volume": 1350697.0}, {"date": "2017-09-19", "close": 79.28, "volume": 1648515.0}, {"date": "2017-09-20", "close": 79.5, "volume": 1324955.0}, {"date": "2017-09-21", "close": 80.38, "volume": 1035888.0}, {"date": "2017-09-22", "close": 81.05, "volume": 835921.0}, {"date": "2017-09-25", "close": 80.98, "volume": 717129.0}, {"date": "2017-09-26", "close": 82.0, "volume": 1018543.0}, {"date": "2017-09-27", "close": 82.43, "volume": 960866.0}, {"date": "2017-09-28", "close": 80.99, "volume": 1120310.0}, {"date": "2017-09-29", "close": 82.75, "volume": 1627411.0}, {"date": "2017-10-02", "close": 83.3, "volume": 1932971.0}, {"date": "2017-10-03", "close": 82.88, "volume": 1141899.0}, {"date": "2017-10-04", "close": 82.74, "volume": 2206922.0}, {"date": "2017-10-05", "close": 84.12, "volume": 2136222.0}, {"date": "2017-10-06", "close": 80.48, "volume": 2919695.0}, {"date": "2017-10-09", "close": 78.35, "volume": 2644461.0}, {"date": "2017-10-10", "close": 79.55, "volume": 1620280.0}, {"date": "2017-10-11", "close": 80.32, "volume": 1004554.0}, {"date": "2017-10-12", "close": 80.8, "volume": 1202985.0}, {"date": "2017-10-13", "close": 79.44, "volume": 2469252.0}, {"date": "2017-10-16", "close": 79.0, "volume": 2545289.0}, {"date": "2017-10-17", "close": 79.95, "volume": 1043927.0}, {"date": "2017-10-18", "close": 80.49, "volume": 1699309.0}, {"date": "2017-10-19", "close": 82.2, "volume": 1436645.0}, {"date": "2017-10-20", "close": 83.21, "volume": 1297292.0}, {"date": "2017-10-23", "close": 82.53, "volume": 1116159.0}, {"date": "2017-10-24", "close": 81.85, "volume": 1162653.0}, {"date": "2017-10-25", "close": 82.22, "volume": 1428571.0}, {"date": "2017-10-26", "close": 78.77, "volume": 4756190.0}, {"date": "2017-10-27", "close": 76.38, "volume": 4690478.0}, {"date": "2017-10-30", "close": 76.93, "volume": 2164912.0}, {"date": "2017-10-31", "close": 76.95, "volume": 3132825.0}, {"date": "2017-11-01", "close": 76.62, "volume": 2546091.0}, {"date": "2017-11-02", "close": 73.23, "volume": 3840211.0}, {"date": "2017-11-03", "close": 74.8, "volume": 2726048.0}, {"date": "2017-11-06", "close": 74.86, "volume": 3478259.0}, {"date": "2017-11-07", "close": 74.91, "volume": 1777500.0}, {"date": "2017-11-08", "close": 75.01, "volume": 1710169.0}, {"date": "2017-11-09", "close": 75.27, "volume": 2576836.0}, {"date": "2017-11-10", "close": 75.0, "volume": 3005741.0}, {"date": "2017-11-13", "close": 75.4, "volume": 2892626.0}, {"date": "2017-11-14", "close": 75.4, "volume": 1863339.0}, {"date": "2017-11-15", "close": 77.53, "volume": 2657260.0}, {"date": "2017-11-16", "close": 80.31, "volume": 2986809.0}, {"date": "2017-11-17", "close": 78.84, "volume": 2196698.0}, {"date": "2017-11-20", "close": 77.46, "volume": 1688577.0}, {"date": "2017-11-21", "close": 79.46, "volume": 1598746.0}, {"date": "2017-11-22", "close": 81.4, "volume": 1927033.0}, {"date": "2017-11-24", "close": 81.23, "volume": 701755.0}, {"date": "2017-11-27", "close": 81.12, "volume": 1178891.0}, {"date": "2017-11-28", "close": 83.15, "volume": 1549759.0}, {"date": "2017-11-29", "close": 84.66, "volume": 2380893.0}, {"date": "2017-11-30", "close": 84.82, "volume": 1808323.0}, {"date": "2017-12-01", "close": 84.95, "volume": 3188555.0}, {"date": "2017-12-04", "close": 87.42, "volume": 2132534.0}, {"date": "2017-12-05", "close": 85.89, "volume": 1906139.0}, {"date": "2017-12-06", "close": 85.99, "volume": 1524773.0}, {"date": "2017-12-07", "close": 85.93, "volume": 1763704.0}, {"date": "2017-12-08", "close": 86.7, "volume": 1734132.0}, {"date": "2017-12-11", "close": 86.77, "volume": 1339724.0}, {"date": "2017-12-12", "close": 87.82, "volume": 1396076.0}, {"date": "2017-12-13", "close": 88.48, "volume": 1390706.0}, {"date": "2017-12-14", "close": 89.31, "volume": 2920744.0}, {"date": "2017-12-15", "close": 93.17, "volume": 4153406.0}, {"date": "2017-12-18", "close": 92.4, "volume": 1880538.0}, {"date": "2017-12-19", "close": 93.79, "volume": 2013417.0}, {"date": "2017-12-20", "close": 93.74, "volume": 1442413.0}, {"date": "2017-12-21", "close": 92.99, "volume": 1405432.0}, {"date": "2017-12-22", "close": 92.46, "volume": 1332206.0}, {"date": "2017-12-26", "close": 93.25, "volume": 734272.0}, {"date": "2017-12-27", "close": 92.6, "volume": 734799.0}, {"date": "2017-12-28", "close": 92.59, "volume": 1152493.0}, {"date": "2017-12-29", "close": 91.82, "volume": 777786.0}, {"date": "2018-01-02", "close": 94.04, "volume": 1137743.0}, {"date": "2018-01-03", "close": 94.39, "volume": 1035206.0}, {"date": "2018-01-04", "close": 94.18, "volume": 1781645.0}, {"date": "2018-01-05", "close": 95.32, "volume": 1342713.0}, {"date": "2018-01-08", "close": 96.9, "volume": 1731070.0}, {"date": "2018-01-09", "close": 97.52, "volume": 1783078.0}, {"date": "2018-01-10", "close": 97.21, "volume": 1070249.0}, {"date": "2018-01-11", "close": 98.14, "volume": 780736.0}, {"date": "2018-01-12", "close": 99.0, "volume": 1469349.0}, {"date": "2018-01-16", "close": 99.55, "volume": 1869712.0}, {"date": "2018-01-17", "close": 101.3, "volume": 1864805.0}, {"date": "2018-01-18", "close": 100.86, "volume": 1890310.0}, {"date": "2018-01-19", "close": 100.06, "volume": 1369231.0}, {"date": "2018-01-22", "close": 102.66, "volume": 1313414.0}, {"date": "2018-01-23", "close": 102.81, "volume": 1371502.0}, {"date": "2018-01-24", "close": 104.62, "volume": 2111675.0}, {"date": "2018-01-25", "close": 104.37, "volume": 992747.0}, {"date": "2018-01-26", "close": 105.48, "volume": 1453018.0}, {"date": "2018-01-29", "close": 105.09, "volume": 1422994.0}, {"date": "2018-01-30", "close": 102.46, "volume": 3113941.0}, {"date": "2018-01-31", "close": 99.67, "volume": 2458583.0}, {"date": "2018-02-01", "close": 99.29, "volume": 2786798.0}, {"date": "2018-02-02", "close": 96.02, "volume": 1656298.0}, {"date": "2018-02-05", "close": 91.9, "volume": 2246052.0}, {"date": "2018-02-06", "close": 91.54, "volume": 4571125.0}, {"date": "2018-02-07", "close": 94.22, "volume": 2508390.0}, {"date": "2018-02-08", "close": 91.55, "volume": 1742112.0}, {"date": "2018-02-09", "close": 89.19, "volume": 3670831.0}, {"date": "2018-02-12", "close": 89.45, "volume": 2118964.0}, {"date": "2018-02-13", "close": 97.77, "volume": 9725253.0}, {"date": "2018-02-14", "close": 96.4, "volume": 3977566.0}, {"date": "2018-02-15", "close": 97.6, "volume": 2884036.0}, {"date": "2018-02-16", "close": 99.4, "volume": 2787323.0}, {"date": "2018-02-20", "close": 99.94, "volume": 1683681.0}, {"date": "2018-02-21", "close": 98.57, "volume": 2815482.0}, {"date": "2018-02-22", "close": 97.12, "volume": 3416759.0}, {"date": "2018-02-23", "close": 98.42, "volume": 1118449.0}, {"date": "2018-02-26", "close": 100.58, "volume": 1551031.0}, {"date": "2018-02-27", "close": 97.64, "volume": 4738397.0}, {"date": "2018-02-28", "close": 95.16, "volume": 1432256.0}, {"date": "2018-03-01", "close": 93.3, "volume": 2178479.0}, {"date": "2018-03-02", "close": 93.96, "volume": 1489868.0}, {"date": "2018-03-05", "close": 94.9, "volume": 1317605.0}, {"date": "2018-03-06", "close": 94.7, "volume": 1338205.0}, {"date": "2018-03-07", "close": 95.6, "volume": 1025425.0}, {"date": "2018-03-08", "close": 96.24, "volume": 1163222.0}, {"date": "2018-03-09", "close": 99.0, "volume": 1037949.0}, {"date": "2018-03-12", "close": 100.29, "volume": 1586737.0}, {"date": "2018-03-13", "close": 100.6, "volume": 1500256.0}, {"date": "2018-03-14", "close": 98.58, "volume": 1288173.0}, {"date": "2018-03-15", "close": 97.36, "volume": 1251467.0}, {"date": "2018-03-16", "close": 96.61, "volume": 1597497.0}, {"date": "2018-03-19", "close": 93.0, "volume": 1122975.0}, {"date": "2018-03-20", "close": 89.19, "volume": 2602351.0}, {"date": "2018-03-21", "close": 89.5, "volume": 1714595.0}, {"date": "2018-03-22", "close": 85.0, "volume": 4614916.0}, {"date": "2018-03-23", "close": 84.03, "volume": 1629554.0}, {"date": "2018-03-26", "close": 84.95, "volume": 1649231.0}, {"date": "2018-03-27", "close": 84.01, "volume": 1438873.0}, {"date": "2018-03-28", "close": 85.11, "volume": 1969060.0}, {"date": "2018-03-29", "close": 86.21, "volume": 1528085.0}, {"date": "2018-04-02", "close": 82.67, "volume": 1954453.0}, {"date": "2018-04-03", "close": 83.93, "volume": 1318587.0}, {"date": "2018-04-04", "close": 86.25, "volume": 1485583.0}, {"date": "2018-04-05", "close": 87.38, "volume": 2971435.0}, {"date": "2018-04-06", "close": 85.41, "volume": 1590000.0}, {"date": "2018-04-09", "close": 86.79, "volume": 1119640.0}, {"date": "2018-04-10", "close": 88.91, "volume": 1161690.0}, {"date": "2018-04-11", "close": 89.09, "volume": 724736.0}, {"date": "2018-04-12", "close": 88.19, "volume": 649423.0}, {"date": "2018-04-13", "close": 86.82, "volume": 1109197.0}, {"date": "2018-04-16", "close": 88.77, "volume": 5103493.0}, {"date": "2018-04-17", "close": 91.04, "volume": 2811080.0}, {"date": "2018-04-18", "close": 92.75, "volume": 2060619.0}, {"date": "2018-04-19", "close": 91.69, "volume": 1070127.0}, {"date": "2018-04-20", "close": 89.87, "volume": 884523.0}, {"date": "2018-04-23", "close": 90.74, "volume": 947956.0}, {"date": "2018-04-24", "close": 90.14, "volume": 994343.0}, {"date": "2018-04-25", "close": 91.43, "volume": 721838.0}, {"date": "2018-04-26", "close": 92.08, "volume": 1059266.0}, {"date": "2018-04-27", "close": 93.07, "volume": 1080625.0}, {"date": "2018-04-30", "close": 90.58, "volume": 1096116.0}, {"date": "2018-05-01", "close": 89.2, "volume": 1672682.0}, {"date": "2018-05-02", "close": 92.18, "volume": 3435869.0}, {"date": "2018-05-03", "close": 85.37, "volume": 3482532.0}, {"date": "2018-05-04", "close": 86.37, "volume": 1962449.0}, {"date": "2018-05-07", "close": 84.69, "volume": 1285238.0}, {"date": "2018-05-08", "close": 84.69, "volume": 1572636.0}, {"date": "2018-05-09", "close": 84.72, "volume": 2054238.0}, {"date": "2018-05-10", "close": 85.53, "volume": 1996543.0}, {"date": "2018-05-11", "close": 86.88, "volume": 1853279.0}, {"date": "2018-05-14", "close": 87.28, "volume": 1014965.0}, {"date": "2018-05-15", "close": 85.67, "volume": 1028198.0}, {"date": "2018-05-16", "close": 85.99, "volume": 1017531.0}, {"date": "2018-05-17", "close": 87.07, "volume": 1531583.0}, {"date": "2018-05-18", "close": 84.77, "volume": 1309254.0}, {"date": "2018-05-21", "close": 84.34, "volume": 972450.0}, {"date": "2018-05-22", "close": 84.51, "volume": 1058271.0}, {"date": "2018-05-23", "close": 83.96, "volume": 923507.0}, {"date": "2018-05-24", "close": 84.09, "volume": 1224084.0}, {"date": "2018-05-25", "close": 85.49, "volume": 786150.0}, {"date": "2018-05-29", "close": 82.57, "volume": 1390587.0}, {"date": "2018-05-30", "close": 84.13, "volume": 903459.0}, {"date": "2018-05-31", "close": 82.14, "volume": 1352640.0}, {"date": "2018-06-01", "close": 83.34, "volume": 1020497.0}, {"date": "2018-06-04", "close": 84.32, "volume": 1037060.0}, {"date": "2018-06-05", "close": 84.79, "volume": 976768.0}, {"date": "2018-06-06", "close": 87.15, "volume": 1077944.0}, {"date": "2018-06-07", "close": 86.6, "volume": 1259416.0}, {"date": "2018-06-08", "close": 86.09, "volume": 1198663.0}, {"date": "2018-06-11", "close": 87.28, "volume": 1595236.0}, {"date": "2018-06-12", "close": 88.04, "volume": 1012776.0}, {"date": "2018-06-13", "close": 90.66, "volume": 2459524.0}, {"date": "2018-06-14", "close": 93.35, "volume": 1903541.0}, {"date": "2018-06-15", "close": 94.85, "volume": 2042722.0}, {"date": "2018-06-18", "close": 91.57, "volume": 1270803.0}, {"date": "2018-06-19", "close": 92.17, "volume": 1159071.0}, {"date": "2018-06-20", "close": 93.23, "volume": 640624.0}, {"date": "2018-06-21", "close": 93.21, "volume": 962191.0}, {"date": "2018-06-22", "close": 93.5, "volume": 1031188.0}, {"date": "2018-06-25", "close": 92.22, "volume": 670936.0}, {"date": "2018-06-26", "close": 90.39, "volume": 959744.0}, {"date": "2018-06-27", "close": 89.82, "volume": 811213.0}, {"date": "2018-06-28", "close": 86.1, "volume": 5020165.0}, {"date": "2018-06-29", "close": 85.27, "volume": 1401828.0}, {"date": "2018-07-02", "close": 85.72, "volume": 1246886.0}, {"date": "2018-07-03", "close": 86.68, "volume": 622627.0}, {"date": "2018-07-05", "close": 87.2, "volume": 871629.0}, {"date": "2018-07-06", "close": 87.97, "volume": 1015503.0}, {"date": "2018-07-09", "close": 88.25, "volume": 1432478.0}, {"date": "2018-07-10", "close": 88.14, "volume": 842925.0}, {"date": "2018-07-11", "close": 87.14, "volume": 1250867.0}, {"date": "2018-07-12", "close": 86.8, "volume": 1482147.0}, {"date": "2018-07-13", "close": 87.91, "volume": 1157897.0}, {"date": "2018-07-16", "close": 86.9, "volume": 926838.0}, {"date": "2018-07-17", "close": 86.82, "volume": 1097106.0}, {"date": "2018-07-18", "close": 86.33, "volume": 813745.0}, {"date": "2018-07-19", "close": 85.56, "volume": 2193692.0}, {"date": "2018-07-20", "close": 84.7, "volume": 1217583.0}, {"date": "2018-07-23", "close": 84.75, "volume": 670562.0}, {"date": "2018-07-24", "close": 83.93, "volume": 920502.0}, {"date": "2018-07-25", "close": 84.77, "volume": 1263698.0}, {"date": "2018-07-26", "close": 83.24, "volume": 1634438.0}, {"date": "2018-07-27", "close": 82.92, "volume": 1277128.0}, {"date": "2018-07-30", "close": 82.91, "volume": 1665784.0}, {"date": "2018-07-31", "close": 81.83, "volume": 1497039.0}, {"date": "2018-08-01", "close": 79.49, "volume": 2357708.0}, {"date": "2018-08-02", "close": 78.98, "volume": 3712164.0}, {"date": "2018-08-03", "close": 80.97, "volume": 1937505.0}, {"date": "2018-08-06", "close": 82.14, "volume": 1966783.0}, {"date": "2018-08-07", "close": 83.44, "volume": 1581625.0}, {"date": "2018-08-08", "close": 82.66, "volume": 1447362.0}, {"date": "2018-08-09", "close": 83.24, "volume": 1305359.0}, {"date": "2018-08-10", "close": 81.98, "volume": 1254850.0}, {"date": "2018-08-13", "close": 83.06, "volume": 1245099.0}, {"date": "2018-08-14", "close": 84.43, "volume": 1182478.0}, {"date": "2018-08-15", "close": 85.12, "volume": 1377130.0}, {"date": "2018-08-16", "close": 86.82, "volume": 1811939.0}, {"date": "2018-08-17", "close": 87.72, "volume": 1298899.0}, {"date": "2018-08-20", "close": 88.27, "volume": 867592.0}, {"date": "2018-08-21", "close": 87.99, "volume": 769368.0}, {"date": "2018-08-22", "close": 88.15, "volume": 550376.0}, {"date": "2018-08-23", "close": 88.28, "volume": 835975.0}, {"date": "2018-08-24", "close": 88.33, "volume": 626722.0}, {"date": "2018-08-27", "close": 88.46, "volume": 786693.0}, {"date": "2018-08-28", "close": 88.87, "volume": 578870.0}, {"date": "2018-08-29", "close": 89.26, "volume": 792255.0}, {"date": "2018-08-30", "close": 90.06, "volume": 1446375.0}, {"date": "2018-08-31", "close": 89.97, "volume": 884129.0}, {"date": "2018-09-04", "close": 89.17, "volume": 1021069.0}, {"date": "2018-09-05", "close": 89.44, "volume": 1063249.0}, {"date": "2018-09-06", "close": 88.38, "volume": 1329701.0}, {"date": "2018-09-07", "close": 88.64, "volume": 951745.0}, {"date": "2018-09-10", "close": 88.33, "volume": 981518.0}, {"date": "2018-09-11", "close": 84.1, "volume": 2498706.0}, {"date": "2018-09-12", "close": 85.21, "volume": 1308232.0}, {"date": "2018-09-13", "close": 85.93, "volume": 1093387.0}, {"date": "2018-09-14", "close": 85.84, "volume": 1159935.0}, {"date": "2018-09-17", "close": 86.76, "volume": 1004869.0}, {"date": "2018-09-18", "close": 87.33, "volume": 1001766.0}, {"date": "2018-09-19", "close": 89.39, "volume": 1393183.0}, {"date": "2018-09-20", "close": 91.06, "volume": 1031369.0}, {"date": "2018-09-21", "close": 90.13, "volume": 1812416.0}, {"date": "2018-09-24", "close": 89.57, "volume": 965413.0}, {"date": "2018-09-25", "close": 89.52, "volume": 909779.0}, {"date": "2018-09-26", "close": 90.31, "volume": 1298783.0}, {"date": "2018-09-27", "close": 91.15, "volume": 938930.0}, {"date": "2018-09-28", "close": 92.22, "volume": 1090441.0}, {"date": "2018-10-01", "close": 92.79, "volume": 1220439.0}, {"date": "2018-10-02", "close": 91.4, "volume": 1167487.0}, {"date": "2018-10-03", "close": 91.03, "volume": 1325019.0}, {"date": "2018-10-04", "close": 91.04, "volume": 1300401.0}, {"date": "2018-10-05", "close": 90.58, "volume": 1178982.0}, {"date": "2018-10-08", "close": 91.29, "volume": 1163411.0}, {"date": "2018-10-09", "close": 90.92, "volume": 1157748.0}, {"date": "2018-10-10", "close": 90.84, "volume": 1651815.0}, {"date": "2018-10-11", "close": 87.31, "volume": 1575398.0}, {"date": "2018-10-12", "close": 88.48, "volume": 1144241.0}, {"date": "2018-10-15", "close": 89.54, "volume": 946937.0}, {"date": "2018-10-16", "close": 92.57, "volume": 2020218.0}, {"date": "2018-10-17", "close": 93.76, "volume": 1470281.0}, {"date": "2018-10-18", "close": 93.38, "volume": 880371.0}, {"date": "2018-10-19", "close": 92.8, "volume": 1100544.0}, {"date": "2018-10-22", "close": 90.22, "volume": 1244813.0}, {"date": "2018-10-23", "close": 90.28, "volume": 940609.0}, {"date": "2018-10-24", "close": 84.49, "volume": 2792463.0}, {"date": "2018-10-25", "close": 85.72, "volume": 2680753.0}, {"date": "2018-10-26", "close": 84.72, "volume": 1017244.0}, {"date": "2018-10-29", "close": 85.99, "volume": 777104.0}, {"date": "2018-10-30", "close": 87.61, "volume": 1094851.0}, {"date": "2018-10-31", "close": 88.0, "volume": 960952.0}, {"date": "2018-11-01", "close": 90.92, "volume": 927821.0}, {"date": "2018-11-02", "close": 88.57, "volume": 989524.0}, {"date": "2018-11-05", "close": 88.56, "volume": 1162773.0}, {"date": "2018-11-06", "close": 84.0, "volume": 4966212.0}, {"date": "2018-11-07", "close": 86.54, "volume": 1975099.0}, {"date": "2018-11-08", "close": 89.17, "volume": 2147588.0}, {"date": "2018-11-09", "close": 88.86, "volume": 1129156.0}, {"date": "2018-11-12", "close": 89.92, "volume": 954729.0}, {"date": "2018-11-13", "close": 91.31, "volume": 1683562.0}, {"date": "2018-11-14", "close": 89.58, "volume": 1178429.0}, {"date": "2018-11-15", "close": 89.15, "volume": 1200446.0}, {"date": "2018-11-16", "close": 88.75, "volume": 1173018.0}, {"date": "2018-11-19", "close": 90.82, "volume": 2026342.0}, {"date": "2018-11-20", "close": 88.87, "volume": 2074274.0}, {"date": "2018-11-21", "close": 87.43, "volume": 1252942.0}, {"date": "2018-11-23", "close": 87.66, "volume": 361432.0}, {"date": "2018-11-26", "close": 88.94, "volume": 928336.0}, {"date": "2018-11-27", "close": 89.63, "volume": 1327068.0}, {"date": "2018-11-28", "close": 91.24, "volume": 1002629.0}, {"date": "2018-11-29", "close": 90.5, "volume": 799603.0}, {"date": "2018-11-30", "close": 88.9, "volume": 1933496.0}, {"date": "2018-12-03", "close": 89.02, "volume": 1269598.0}, {"date": "2018-12-04", "close": 87.61, "volume": 2028528.0}, {"date": "2018-12-06", "close": 85.98, "volume": 1575166.0}, {"date": "2018-12-07", "close": 84.32, "volume": 933399.0}, {"date": "2018-12-10", "close": 83.55, "volume": 1190647.0}, {"date": "2018-12-11", "close": 82.48, "volume": 1209536.0}, {"date": "2018-12-12", "close": 83.22, "volume": 1175770.0}, {"date": "2018-12-13", "close": 81.89, "volume": 1060533.0}, {"date": "2018-12-14", "close": 78.97, "volume": 1561557.0}, {"date": "2018-12-17", "close": 77.0, "volume": 1471523.0}, {"date": "2018-12-18", "close": 76.24, "volume": 1326316.0}, {"date": "2018-12-19", "close": 76.31, "volume": 1639142.0}, {"date": "2018-12-20", "close": 73.22, "volume": 2130691.0}, {"date": "2018-12-21", "close": 71.98, "volume": 2570703.0}, {"date": "2018-12-24", "close": 70.76, "volume": 523876.0}, {"date": "2018-12-26", "close": 73.04, "volume": 1048412.0}, {"date": "2018-12-27", "close": 73.53, "volume": 1207344.0}, {"date": "2018-12-28", "close": 73.96, "volume": 1542995.0}, {"date": "2018-12-31", "close": 74.4, "volume": 1028353.0}, {"date": "2019-01-02", "close": 74.45, "volume": 1149663.0}, {"date": "2019-01-03", "close": 73.37, "volume": 1494422.0}, {"date": "2019-01-04", "close": 74.22, "volume": 2415731.0}, {"date": "2019-01-07", "close": 74.75, "volume": 1608055.0}, {"date": "2019-01-08", "close": 75.55, "volume": 1671728.0}, {"date": "2019-01-09", "close": 76.32, "volume": 1151406.0}, {"date": "2019-01-10", "close": 76.0, "volume": 1619140.0}, {"date": "2019-01-11", "close": 76.56, "volume": 978562.0}, {"date": "2019-01-14", "close": 76.86, "volume": 1466203.0}, {"date": "2019-01-15", "close": 77.26, "volume": 1650311.0}, {"date": "2019-01-16", "close": 77.3, "volume": 986904.0}, {"date": "2019-01-17", "close": 76.08, "volume": 1369660.0}, {"date": "2019-01-18", "close": 79.86, "volume": 2245558.0}, {"date": "2019-01-22", "close": 79.71, "volume": 1400212.0}, {"date": "2019-01-23", "close": 79.36, "volume": 1044009.0}, {"date": "2019-01-24", "close": 78.7, "volume": 670020.0}, {"date": "2019-01-25", "close": 79.66, "volume": 924247.0}, {"date": "2019-01-28", "close": 80.12, "volume": 838769.0}, {"date": "2019-01-29", "close": 79.54, "volume": 1040871.0}, {"date": "2019-01-30", "close": 78.53, "volume": 1828328.0}, {"date": "2019-01-31", "close": 83.37, "volume": 4542187.0}, {"date": "2019-02-01", "close": 83.76, "volume": 4283306.0}, {"date": "2019-02-04", "close": 84.45, "volume": 1870204.0}, {"date": "2019-02-05", "close": 85.77, "volume": 1594565.0}, {"date": "2019-02-06", "close": 86.64, "volume": 1132685.0}, {"date": "2019-02-07", "close": 85.8, "volume": 1460672.0}, {"date": "2019-02-08", "close": 84.31, "volume": 1519856.0}, {"date": "2019-02-11", "close": 83.64, "volume": 1304768.0}, {"date": "2019-02-12", "close": 85.79, "volume": 1024750.0}, {"date": "2019-02-13", "close": 86.41, "volume": 752171.0}, {"date": "2019-02-14", "close": 86.45, "volume": 735825.0}, {"date": "2019-02-15", "close": 86.66, "volume": 920782.0}, {"date": "2019-02-19", "close": 86.85, "volume": 1545961.0}, {"date": "2019-02-20", "close": 86.33, "volume": 728250.0}, {"date": "2019-02-21", "close": 84.98, "volume": 722368.0}, {"date": "2019-02-22", "close": 85.67, "volume": 827929.0}, {"date": "2019-02-25", "close": 84.67, "volume": 746075.0}, {"date": "2019-02-26", "close": 83.92, "volume": 825149.0}, {"date": "2019-02-27", "close": 82.79, "volume": 1896337.0}, {"date": "2019-02-28", "close": 83.3, "volume": 1832286.0}, {"date": "2019-03-01", "close": 82.98, "volume": 900954.0}, {"date": "2019-03-04", "close": 80.48, "volume": 1259152.0}, {"date": "2019-03-05", "close": 79.66, "volume": 2117050.0}, {"date": "2019-03-06", "close": 76.63, "volume": 3413239.0}, {"date": "2019-03-07", "close": 76.33, "volume": 2730896.0}, {"date": "2019-03-08", "close": 76.41, "volume": 1425229.0}, {"date": "2019-03-11", "close": 77.95, "volume": 1332742.0}, {"date": "2019-03-12", "close": 78.42, "volume": 1387639.0}, {"date": "2019-03-13", "close": 79.79, "volume": 1034640.0}, {"date": "2019-03-14", "close": 79.51, "volume": 1288391.0}, {"date": "2019-03-15", "close": 80.18, "volume": 2009349.0}, {"date": "2019-03-18", "close": 80.39, "volume": 830051.0}, {"date": "2019-03-19", "close": 81.07, "volume": 857322.0}, {"date": "2019-03-20", "close": 79.27, "volume": 1103170.0}, {"date": "2019-03-21", "close": 80.36, "volume": 919597.0}, {"date": "2019-03-22", "close": 78.77, "volume": 975695.0}, {"date": "2019-03-25", "close": 77.1, "volume": 1670390.0}, {"date": "2019-03-26", "close": 76.56, "volume": 1667194.0}, {"date": "2019-03-27", "close": 76.5, "volume": 1332315.0}, {"date": "2019-03-28", "close": 77.89, "volume": 1098788.0}, {"date": "2019-03-29", "close": 79.52, "volume": 1249773.0}, {"date": "2019-04-01", "close": 79.09, "volume": 1388255.0}, {"date": "2019-04-02", "close": 74.49, "volume": 2273208.0}, {"date": "2019-04-03", "close": 75.05, "volume": 1977275.0}, {"date": "2019-04-04", "close": 75.97, "volume": 1499193.0}, {"date": "2019-04-05", "close": 77.27, "volume": 1383867.0}, {"date": "2019-04-08", "close": 78.12, "volume": 1716801.0}, {"date": "2019-04-09", "close": 77.43, "volume": 923304.0}, {"date": "2019-04-10", "close": 74.0, "volume": 3073590.0}, {"date": "2019-04-11", "close": 74.18, "volume": 1603634.0}, {"date": "2019-04-12", "close": 74.74, "volume": 1552838.0}, {"date": "2019-04-15", "close": 76.11, "volume": 871014.0}, {"date": "2019-04-16", "close": 75.35, "volume": 1547474.0}, {"date": "2019-04-17", "close": 72.3, "volume": 1587268.0}, {"date": "2019-04-18", "close": 72.45, "volume": 1431868.0}, {"date": "2019-04-22", "close": 71.06, "volume": 1266512.0}, {"date": "2019-04-23", "close": 73.43, "volume": 1908779.0}, {"date": "2019-04-24", "close": 74.09, "volume": 1207370.0}, {"date": "2019-04-25", "close": 73.72, "volume": 1006672.0}, {"date": "2019-04-26", "close": 74.05, "volume": 814976.0}, {"date": "2019-04-29", "close": 74.51, "volume": 718982.0}, {"date": "2019-04-30", "close": 74.76, "volume": 1052383.0}, {"date": "2019-05-01", "close": 73.39, "volume": 2035529.0}, {"date": "2019-05-02", "close": 77.06, "volume": 3064470.0}, {"date": "2019-05-03", "close": 79.14, "volume": 2090508.0}, {"date": "2019-05-06", "close": 78.31, "volume": 1204584.0}, {"date": "2019-05-07", "close": 77.46, "volume": 1727871.0}, {"date": "2019-05-08", "close": 78.72, "volume": 1826556.0}, {"date": "2019-05-09", "close": 79.18, "volume": 1773996.0}, {"date": "2019-05-10", "close": 77.47, "volume": 1336129.0}, {"date": "2019-05-13", "close": 75.68, "volume": 1087011.0}, {"date": "2019-05-14", "close": 76.69, "volume": 1605069.0}, {"date": "2019-05-15", "close": 77.86, "volume": 1333401.0}, {"date": "2019-05-16", "close": 77.59, "volume": 1382012.0}, {"date": "2019-05-17", "close": 77.73, "volume": 1199624.0}, {"date": "2019-05-20", "close": 79.23, "volume": 1605870.0}, {"date": "2019-05-21", "close": 80.57, "volume": 1910878.0}, {"date": "2019-05-22", "close": 81.8, "volume": 1672009.0}, {"date": "2019-05-23", "close": 80.44, "volume": 1187380.0}, {"date": "2019-05-24", "close": 80.68, "volume": 809272.0}, {"date": "2019-05-28", "close": 80.89, "volume": 1900313.0}, {"date": "2019-05-29", "close": 78.35, "volume": 2047121.0}, {"date": "2019-05-30", "close": 78.32, "volume": 802785.0}, {"date": "2019-05-31", "close": 77.86, "volume": 841877.0}, {"date": "2019-06-03", "close": 80.37, "volume": 1357544.0}, {"date": "2019-06-04", "close": 82.21, "volume": 1891527.0}, {"date": "2019-06-05", "close": 81.65, "volume": 1145377.0}, {"date": "2019-06-06", "close": 81.75, "volume": 1412912.0}, {"date": "2019-06-07", "close": 83.48, "volume": 1232210.0}, {"date": "2019-06-10", "close": 84.77, "volume": 1418037.0}, {"date": "2019-06-11", "close": 84.72, "volume": 1253902.0}, {"date": "2019-06-12", "close": 85.38, "volume": 1135964.0}, {"date": "2019-06-13", "close": 86.44, "volume": 1022718.0}, {"date": "2019-06-14", "close": 85.05, "volume": 1003820.0}, {"date": "2019-06-17", "close": 85.34, "volume": 1058794.0}, {"date": "2019-06-18", "close": 85.45, "volume": 915502.0}, {"date": "2019-06-19", "close": 86.06, "volume": 1377258.0}, {"date": "2019-06-20", "close": 85.56, "volume": 1880400.0}, {"date": "2019-06-21", "close": 84.46, "volume": 2403089.0}, {"date": "2019-06-24", "close": 83.52, "volume": 2042913.0}, {"date": "2019-06-25", "close": 84.28, "volume": 1699429.0}, {"date": "2019-06-26", "close": 83.78, "volume": 1067551.0}, {"date": "2019-06-27", "close": 85.63, "volume": 1137530.0}, {"date": "2019-06-28", "close": 85.26, "volume": 1565448.0}, {"date": "2019-07-01", "close": 85.59, "volume": 1193747.0}, {"date": "2019-07-02", "close": 85.46, "volume": 1043740.0}, {"date": "2019-07-03", "close": 87.59, "volume": 1066475.0}, {"date": "2019-07-05", "close": 87.97, "volume": 710361.0}, {"date": "2019-07-08", "close": 87.83, "volume": 968666.0}, {"date": "2019-07-09", "close": 88.23, "volume": 1121450.0}, {"date": "2019-07-10", "close": 89.3, "volume": 1542551.0}, {"date": "2019-07-11", "close": 90.53, "volume": 2191230.0}, {"date": "2019-07-12", "close": 89.85, "volume": 1495038.0}, {"date": "2019-07-15", "close": 89.93, "volume": 810009.0}, {"date": "2019-07-16", "close": 89.0, "volume": 942771.0}, {"date": "2019-07-17", "close": 85.46, "volume": 2198418.0}, {"date": "2019-07-18", "close": 86.76, "volume": 1190890.0}, {"date": "2019-07-19", "close": 85.52, "volume": 928305.0}, {"date": "2019-07-22", "close": 85.05, "volume": 840307.0}, {"date": "2019-07-23", "close": 85.81, "volume": 812492.0}, {"date": "2019-07-24", "close": 86.89, "volume": 757378.0}, {"date": "2019-07-25", "close": 85.93, "volume": 595909.0}, {"date": "2019-07-26", "close": 86.12, "volume": 723390.0}, {"date": "2019-07-29", "close": 87.23, "volume": 803038.0}, {"date": "2019-07-30", "close": 88.72, "volume": 1414279.0}, {"date": "2019-07-31", "close": 87.15, "volume": 1503231.0}, {"date": "2019-08-01", "close": 91.7, "volume": 3230284.0}, {"date": "2019-08-02", "close": 90.44, "volume": 1252666.0}, {"date": "2019-08-05", "close": 88.7, "volume": 1392152.0}, {"date": "2019-08-06", "close": 84.11, "volume": 4485044.0}, {"date": "2019-08-07", "close": 85.85, "volume": 1998923.0}, {"date": "2019-08-08", "close": 87.89, "volume": 1445988.0}, {"date": "2019-08-09", "close": 87.45, "volume": 898836.0}, {"date": "2019-08-12", "close": 87.38, "volume": 906730.0}, {"date": "2019-08-13", "close": 89.26, "volume": 1411514.0}, {"date": "2019-08-14", "close": 86.34, "volume": 1368803.0}, {"date": "2019-08-15", "close": 85.97, "volume": 1100013.0}, {"date": "2019-08-16", "close": 87.34, "volume": 820633.0}, {"date": "2019-08-19", "close": 87.75, "volume": 903951.0}, {"date": "2019-08-20", "close": 86.3, "volume": 1017766.0}, {"date": "2019-08-21", "close": 86.32, "volume": 1033242.0}, {"date": "2019-08-22", "close": 85.55, "volume": 1008277.0}, {"date": "2019-08-23", "close": 83.54, "volume": 1177843.0}, {"date": "2019-08-26", "close": 85.9, "volume": 1183862.0}, {"date": "2019-08-27", "close": 81.28, "volume": 1848260.0}, {"date": "2019-08-28", "close": 81.01, "volume": 1927453.0}, {"date": "2019-08-29", "close": 81.91, "volume": 1190929.0}, {"date": "2019-08-30", "close": 82.27, "volume": 1092038.0}, {"date": "2019-09-03", "close": 84.04, "volume": 1614062.0}, {"date": "2019-09-04", "close": 85.18, "volume": 853204.0}, {"date": "2019-09-05", "close": 86.04, "volume": 935491.0}, {"date": "2019-09-06", "close": 86.32, "volume": 963890.0}, {"date": "2019-09-09", "close": 87.13, "volume": 1231473.0}, {"date": "2019-09-10", "close": 85.88, "volume": 1895194.0}, {"date": "2019-09-11", "close": 87.79, "volume": 1026147.0}, {"date": "2019-09-12", "close": 84.64, "volume": 1118851.0}, {"date": "2019-09-13", "close": 83.42, "volume": 1262190.0}, {"date": "2019-09-16", "close": 83.79, "volume": 1120920.0}, {"date": "2019-09-17", "close": 83.18, "volume": 1061543.0}, {"date": "2019-09-18", "close": 83.0, "volume": 1396274.0}, {"date": "2019-09-19", "close": 84.63, "volume": 1327099.0}, {"date": "2019-09-20", "close": 85.12, "volume": 2186014.0}, {"date": "2019-09-23", "close": 83.85, "volume": 1036323.0}, {"date": "2019-09-24", "close": 82.7, "volume": 925229.0}, {"date": "2019-09-25", "close": 83.23, "volume": 894774.0}, {"date": "2019-09-26", "close": 82.0, "volume": 945449.0}, {"date": "2019-09-27", "close": 80.94, "volume": 1401013.0}, {"date": "2019-09-30", "close": 82.33, "volume": 1141961.0}, {"date": "2019-10-01", "close": 82.12, "volume": 1298193.0}, {"date": "2019-10-02", "close": 80.98, "volume": 1383201.0}, {"date": "2019-10-03", "close": 81.34, "volume": 764373.0}, {"date": "2019-10-04", "close": 81.85, "volume": 769020.0}, {"date": "2019-10-07", "close": 81.86, "volume": 1219197.0}, {"date": "2019-10-08", "close": 80.17, "volume": 1345012.0}, {"date": "2019-10-09", "close": 80.37, "volume": 659528.0}, {"date": "2019-10-10", "close": 80.82, "volume": 741875.0}, {"date": "2019-10-11", "close": 81.96, "volume": 958069.0}, {"date": "2019-10-14", "close": 81.58, "volume": 510116.0}, {"date": "2019-10-15", "close": 83.2, "volume": 783924.0}, {"date": "2019-10-16", "close": 86.05, "volume": 2709490.0}, {"date": "2019-10-17", "close": 89.5, "volume": 3256443.0}, {"date": "2019-10-18", "close": 89.64, "volume": 1574584.0}, {"date": "2019-10-21", "close": 86.66, "volume": 2354632.0}, {"date": "2019-10-22", "close": 86.06, "volume": 849519.0}, {"date": "2019-10-23", "close": 85.65, "volume": 788303.0}, {"date": "2019-10-24", "close": 85.98, "volume": 732831.0}, {"date": "2019-10-25", "close": 86.8, "volume": 424050.0}, {"date": "2019-10-28", "close": 87.39, "volume": 450356.0}, {"date": "2019-10-29", "close": 88.87, "volume": 931763.0}, {"date": "2019-10-30", "close": 85.85, "volume": 1391732.0}, {"date": "2019-10-31", "close": 85.38, "volume": 957695.0}, {"date": "2019-11-01", "close": 86.87, "volume": 1237887.0}, {"date": "2019-11-04", "close": 87.5, "volume": 910203.0}, {"date": "2019-11-05", "close": 86.13, "volume": 2029922.0}, {"date": "2019-11-06", "close": 84.71, "volume": 1455684.0}, {"date": "2019-11-07", "close": 84.08, "volume": 1942649.0}, {"date": "2019-11-08", "close": 86.07, "volume": 985605.0}, {"date": "2019-11-11", "close": 84.04, "volume": 2179535.0}, {"date": "2019-11-12", "close": 85.54, "volume": 1105867.0}, {"date": "2019-11-13", "close": 86.09, "volume": 741628.0}, {"date": "2019-11-14", "close": 86.13, "volume": 1002396.0}, {"date": "2019-11-15", "close": 87.3, "volume": 1099983.0}, {"date": "2019-11-18", "close": 87.77, "volume": 691178.0}, {"date": "2019-11-19", "close": 87.81, "volume": 651744.0}, {"date": "2019-11-20", "close": 87.55, "volume": 1179316.0}, {"date": "2019-11-21", "close": 88.31, "volume": 1011454.0}, {"date": "2019-11-22", "close": 90.26, "volume": 1202454.0}, {"date": "2019-11-25", "close": 90.64, "volume": 895178.0}, {"date": "2019-11-26", "close": 87.85, "volume": 1885310.0}, {"date": "2019-11-27", "close": 88.51, "volume": 629716.0}, {"date": "2019-11-29", "close": 87.91, "volume": 355792.0}, {"date": "2019-12-02", "close": 87.83, "volume": 1109552.0}, {"date": "2019-12-03", "close": 87.43, "volume": 918219.0}, {"date": "2019-12-04", "close": 88.36, "volume": 743043.0}, {"date": "2019-12-05", "close": 87.82, "volume": 997225.0}, {"date": "2019-12-06", "close": 88.24, "volume": 728446.0}, {"date": "2019-12-09", "close": 86.39, "volume": 1092126.0}, {"date": "2019-12-10", "close": 86.76, "volume": 1767817.0}, {"date": "2019-12-11", "close": 86.66, "volume": 984355.0}, {"date": "2019-12-12", "close": 86.79, "volume": 507467.0}, {"date": "2019-12-13", "close": 84.85, "volume": 977009.0}, {"date": "2019-12-16", "close": 85.96, "volume": 970835.0}, {"date": "2019-12-17", "close": 83.15, "volume": 1947176.0}, {"date": "2019-12-18", "close": 83.55, "volume": 1527551.0}, {"date": "2019-12-19", "close": 83.8, "volume": 1444201.0}, {"date": "2019-12-20", "close": 85.67, "volume": 1666823.0}, {"date": "2019-12-23", "close": 85.6, "volume": 865415.0}, {"date": "2019-12-24", "close": 85.42, "volume": 283373.0}, {"date": "2019-12-26", "close": 85.05, "volume": 487220.0}, {"date": "2019-12-27", "close": 84.91, "volume": 388382.0}, {"date": "2019-12-30", "close": 83.64, "volume": 592434.0}, {"date": "2019-12-31", "close": 85.02, "volume": 1002021.0}, {"date": "2020-01-02", "close": 85.08, "volume": 817562.0}, {"date": "2020-01-03", "close": 84.01, "volume": 801538.0}, {"date": "2020-01-06", "close": 85.24, "volume": 767971.0}, {"date": "2020-01-07", "close": 84.63, "volume": 847797.0}, {"date": "2020-01-08", "close": 85.45, "volume": 1181999.0}, {"date": "2020-01-09", "close": 86.66, "volume": 795395.0}, {"date": "2020-01-10", "close": 87.04, "volume": 965097.0}, {"date": "2020-01-13", "close": 86.15, "volume": 1026160.0}, {"date": "2020-01-14", "close": 88.83, "volume": 1921783.0}, {"date": "2020-01-15", "close": 91.37, "volume": 1434944.0}, {"date": "2020-01-16", "close": 91.46, "volume": 1205004.0}, {"date": "2020-01-17", "close": 91.06, "volume": 1455485.0}, {"date": "2020-01-21", "close": 91.25, "volume": 1205591.0}, {"date": "2020-01-22", "close": 92.03, "volume": 1551598.0}, {"date": "2020-01-23", "close": 91.16, "volume": 1552870.0}, {"date": "2020-01-24", "close": 88.92, "volume": 2306845.0}, {"date": "2020-01-27", "close": 87.52, "volume": 1622666.0}, {"date": "2020-01-28", "close": 89.11, "volume": 1144823.0}, {"date": "2020-01-29", "close": 89.86, "volume": 1691271.0}, {"date": "2020-01-30", "close": 88.88, "volume": 2138332.0}, {"date": "2020-01-31", "close": 85.56, "volume": 1217785.0}, {"date": "2020-02-03", "close": 85.7, "volume": 1014640.0}, {"date": "2020-02-04", "close": 88.09, "volume": 1498626.0}, {"date": "2020-02-05", "close": 91.44, "volume": 1608217.0}, {"date": "2020-02-06", "close": 92.48, "volume": 1246072.0}, {"date": "2020-02-07", "close": 91.94, "volume": 1467163.0}, {"date": "2020-02-10", "close": 93.6, "volume": 1371621.0}, {"date": "2020-02-11", "close": 94.57, "volume": 1156070.0}, {"date": "2020-02-12", "close": 95.78, "volume": 1315138.0}, {"date": "2020-02-13", "close": 94.52, "volume": 1155568.0}, {"date": "2020-02-14", "close": 94.36, "volume": 1602247.0}, {"date": "2020-02-18", "close": 94.31, "volume": 1566001.0}, {"date": "2020-02-19", "close": 95.13, "volume": 915843.0}, {"date": "2020-02-20", "close": 96.53, "volume": 1808103.0}, {"date": "2020-02-21", "close": 97.0, "volume": 1213731.0}, {"date": "2020-02-24", "close": 94.93, "volume": 1541696.0}, {"date": "2020-02-25", "close": 92.93, "volume": 2239370.0}, {"date": "2020-02-26", "close": 93.71, "volume": 1907067.0}, {"date": "2020-02-27", "close": 86.59, "volume": 2568060.0}, {"date": "2020-02-28", "close": 84.32, "volume": 3829369.0}, {"date": "2020-03-02", "close": 87.16, "volume": 4527954.0}, {"date": "2020-03-03", "close": 85.87, "volume": 2190382.0}, {"date": "2020-03-04", "close": 90.38, "volume": 1411347.0}, {"date": "2020-03-05", "close": 86.97, "volume": 1365755.0}, {"date": "2020-03-06", "close": 85.81, "volume": 1760080.0}, {"date": "2020-03-09", "close": 83.27, "volume": 3672990.0}, {"date": "2020-03-10", "close": 86.07, "volume": 2214360.0}, {"date": "2020-03-11", "close": 84.96, "volume": 2384878.0}, {"date": "2020-03-12", "close": 80.49, "volume": 7108170.0}, {"date": "2020-03-13", "close": 90.0, "volume": 2835254.0}, {"date": "2020-03-16", "close": 80.5, "volume": 2777518.0}, {"date": "2020-03-17", "close": 89.5, "volume": 3792402.0}, {"date": "2020-03-18", "close": 84.97, "volume": 3229211.0}, {"date": "2020-03-19", "close": 86.0, "volume": 2189053.0}, {"date": "2020-03-20", "close": 80.61, "volume": 3203798.0}, {"date": "2020-03-23", "close": 73.93, "volume": 2234833.0}, {"date": "2020-03-24", "close": 79.85, "volume": 1951831.0}, {"date": "2020-03-25", "close": 75.35, "volume": 2284060.0}, {"date": "2020-03-26", "close": 84.16, "volume": 3263845.0}, {"date": "2020-03-27", "close": 81.78, "volume": 1600530.0}, {"date": "2020-03-30", "close": 88.1, "volume": 1770167.0}, {"date": "2020-03-31", "close": 88.5, "volume": 2074732.0}, {"date": "2020-04-01", "close": 86.23, "volume": 1336691.0}, {"date": "2020-04-02", "close": 83.89, "volume": 2570489.0}, {"date": "2020-04-03", "close": 81.34, "volume": 1517200.0}, {"date": "2020-04-06", "close": 86.29, "volume": 1514792.0}, {"date": "2020-04-07", "close": 87.2, "volume": 1311065.0}, {"date": "2020-04-08", "close": 88.33, "volume": 1729564.0}, {"date": "2020-04-09", "close": 87.81, "volume": 1348663.0}, {"date": "2020-04-13", "close": 85.45, "volume": 2118842.0}, {"date": "2020-04-14", "close": 89.42, "volume": 985312.0}, {"date": "2020-04-15", "close": 88.33, "volume": 967585.0}, {"date": "2020-04-16", "close": 86.28, "volume": 1673968.0}, {"date": "2020-04-17", "close": 89.19, "volume": 1669528.0}, {"date": "2020-04-20", "close": 89.62, "volume": 1031976.0}, {"date": "2020-04-21", "close": 85.57, "volume": 1257845.0}, {"date": "2020-04-22", "close": 86.5, "volume": 911003.0}, {"date": "2020-04-23", "close": 87.26, "volume": 1036413.0}, {"date": "2020-04-24", "close": 88.7, "volume": 1325820.0}, {"date": "2020-04-27", "close": 90.78, "volume": 1913138.0}, {"date": "2020-04-28", "close": 89.53, "volume": 1457081.0}, {"date": "2020-04-29", "close": 89.34, "volume": 1879926.0}, {"date": "2020-04-30", "close": 89.66, "volume": 1683745.0}, {"date": "2020-05-01", "close": 86.38, "volume": 1120834.0}, {"date": "2020-05-04", "close": 86.42, "volume": 1354037.0}, {"date": "2020-05-05", "close": 87.97, "volume": 1349601.0}, {"date": "2020-05-06", "close": 85.5, "volume": 1362795.0}, {"date": "2020-05-07", "close": 88.74, "volume": 1755318.0}, {"date": "2020-05-08", "close": 88.09, "volume": 1175562.0}, {"date": "2020-05-11", "close": 90.64, "volume": 1264160.0}, {"date": "2020-05-12", "close": 88.58, "volume": 1141918.0}, {"date": "2020-05-13", "close": 84.15, "volume": 1520651.0}, {"date": "2020-05-14", "close": 84.03, "volume": 1488190.0}, {"date": "2020-05-15", "close": 85.75, "volume": 1694215.0}, {"date": "2020-05-18", "close": 89.2, "volume": 1066929.0}, {"date": "2020-05-19", "close": 89.63, "volume": 983687.0}, {"date": "2020-05-20", "close": 92.73, "volume": 2352801.0}, {"date": "2020-05-21", "close": 92.25, "volume": 1076888.0}, {"date": "2020-05-22", "close": 93.14, "volume": 1027129.0}, {"date": "2020-05-26", "close": 90.78, "volume": 1024767.0}, {"date": "2020-05-27", "close": 93.33, "volume": 1166070.0}, {"date": "2020-05-28", "close": 94.4, "volume": 1312675.0}, {"date": "2020-05-29", "close": 95.34, "volume": 1582133.0}, {"date": "2020-06-01", "close": 95.15, "volume": 1012616.0}, {"date": "2020-06-02", "close": 98.66, "volume": 2078208.0}, {"date": "2020-06-03", "close": 99.49, "volume": 1168274.0}, {"date": "2020-06-04", "close": 99.45, "volume": 1473442.0}, {"date": "2020-06-05", "close": 98.97, "volume": 1473999.0}, {"date": "2020-06-08", "close": 102.3, "volume": 1357109.0}, {"date": "2020-06-09", "close": 99.9, "volume": 953615.0}, {"date": "2020-06-10", "close": 96.95, "volume": 905022.0}, {"date": "2020-06-11", "close": 93.51, "volume": 1305238.0}, {"date": "2020-06-12", "close": 94.87, "volume": 1545648.0}, {"date": "2020-06-15", "close": 96.21, "volume": 1151033.0}, {"date": "2020-06-16", "close": 99.11, "volume": 1157296.0}, {"date": "2020-06-17", "close": 100.15, "volume": 1166224.0}, {"date": "2020-06-18", "close": 100.25, "volume": 856395.0}, {"date": "2020-06-19", "close": 102.15, "volume": 1735890.0}, {"date": "2020-06-22", "close": 101.73, "volume": 936397.0}, {"date": "2020-06-23", "close": 101.5, "volume": 2404472.0}, {"date": "2020-06-24", "close": 98.84, "volume": 1394389.0}, {"date": "2020-06-25", "close": 100.67, "volume": 985030.0}, {"date": "2020-06-26", "close": 99.18, "volume": 2830053.0}, {"date": "2020-06-29", "close": 98.99, "volume": 1103212.0}, {"date": "2020-06-30", "close": 100.77, "volume": 1036432.0}, {"date": "2020-07-01", "close": 99.45, "volume": 1001096.0}, {"date": "2020-07-02", "close": 100.09, "volume": 733958.0}, {"date": "2020-07-06", "close": 100.72, "volume": 975104.0}, {"date": "2020-07-07", "close": 98.3, "volume": 1022136.0}, {"date": "2020-07-08", "close": 97.21, "volume": 934862.0}, {"date": "2020-07-09", "close": 96.39, "volume": 758563.0}, {"date": "2020-07-10", "close": 97.05, "volume": 816805.0}, {"date": "2020-07-13", "close": 97.27, "volume": 1198564.0}, {"date": "2020-07-14", "close": 99.33, "volume": 781552.0}, {"date": "2020-07-15", "close": 101.9, "volume": 1087488.0}, {"date": "2020-07-16", "close": 102.74, "volume": 955470.0}, {"date": "2020-07-17", "close": 104.45, "volume": 2771284.0}, {"date": "2020-07-20", "close": 102.19, "volume": 739523.0}, {"date": "2020-07-21", "close": 104.15, "volume": 1126023.0}, {"date": "2020-07-22", "close": 103.81, "volume": 715259.0}, {"date": "2020-07-23", "close": 104.03, "volume": 635153.0}, {"date": "2020-07-24", "close": 103.76, "volume": 668514.0}, {"date": "2020-07-27", "close": 104.0, "volume": 564593.0}, {"date": "2020-07-28", "close": 102.11, "volume": 670243.0}, {"date": "2020-07-29", "close": 103.31, "volume": 622960.0}, {"date": "2020-07-30", "close": 102.17, "volume": 645703.0}, {"date": "2020-07-31", "close": 100.19, "volume": 843972.0}, {"date": "2020-08-03", "close": 104.48, "volume": 1202612.0}, {"date": "2020-08-04", "close": 104.7, "volume": 1122954.0}, {"date": "2020-08-05", "close": 103.5, "volume": 1448733.0}, {"date": "2020-08-06", "close": 101.61, "volume": 831146.0}, {"date": "2020-08-07", "close": 102.1, "volume": 739634.0}, {"date": "2020-08-10", "close": 103.04, "volume": 745146.0}, {"date": "2020-08-11", "close": 101.38, "volume": 788496.0}, {"date": "2020-08-12", "close": 103.55, "volume": 629885.0}, {"date": "2020-08-13", "close": 102.73, "volume": 554911.0}, {"date": "2020-08-14", "close": 103.75, "volume": 684627.0}, {"date": "2020-08-17", "close": 103.42, "volume": 531804.0}, {"date": "2020-08-18", "close": 102.84, "volume": 763688.0}, {"date": "2020-08-19", "close": 101.71, "volume": 512255.0}, {"date": "2020-08-20", "close": 99.04, "volume": 998421.0}, {"date": "2020-08-21", "close": 98.15, "volume": 1041169.0}, {"date": "2020-08-24", "close": 97.57, "volume": 867387.0}, {"date": "2020-08-25", "close": 98.28, "volume": 811183.0}, {"date": "2020-08-26", "close": 97.66, "volume": 776038.0}, {"date": "2020-08-27", "close": 98.13, "volume": 651121.0}, {"date": "2020-08-28", "close": 97.55, "volume": 687940.0}, {"date": "2020-08-31", "close": 97.03, "volume": 949962.0}, {"date": "2020-09-01", "close": 94.3, "volume": 1055933.0}, {"date": "2020-09-02", "close": 98.29, "volume": 1688164.0}, {"date": "2020-09-03", "close": 97.58, "volume": 1312764.0}, {"date": "2020-09-04", "close": 96.6, "volume": 731182.0}, {"date": "2020-09-08", "close": 95.36, "volume": 997371.0}, {"date": "2020-09-09", "close": 96.2, "volume": 801781.0}, {"date": "2020-09-10", "close": 94.27, "volume": 1134864.0}, {"date": "2020-09-11", "close": 94.08, "volume": 677762.0}, {"date": "2020-09-14", "close": 94.6, "volume": 1131587.0}, {"date": "2020-09-15", "close": 94.9, "volume": 919571.0}, {"date": "2020-09-16", "close": 96.79, "volume": 1033912.0}, {"date": "2020-09-17", "close": 96.81, "volume": 722324.0}, {"date": "2020-09-18", "close": 96.83, "volume": 1585071.0}, {"date": "2020-09-21", "close": 95.82, "volume": 696043.0}, {"date": "2020-09-22", "close": 95.26, "volume": 651281.0}, {"date": "2020-09-23", "close": 94.14, "volume": 601518.0}, {"date": "2020-09-24", "close": 94.66, "volume": 1070316.0}, {"date": "2020-09-25", "close": 96.8, "volume": 822094.0}, {"date": "2020-09-28", "close": 97.58, "volume": 680839.0}, {"date": "2020-09-29", "close": 96.16, "volume": 691224.0}, {"date": "2020-09-30", "close": 96.92, "volume": 1042729.0}, {"date": "2020-10-01", "close": 95.36, "volume": 730587.0}, {"date": "2020-10-02", "close": 95.38, "volume": 644464.0}, {"date": "2020-10-05", "close": 96.39, "volume": 711279.0}, {"date": "2020-10-06", "close": 95.63, "volume": 859543.0}, {"date": "2020-10-07", "close": 95.59, "volume": 727966.0}, {"date": "2020-10-08", "close": 98.49, "volume": 1009416.0}, {"date": "2020-10-09", "close": 96.86, "volume": 759872.0}, {"date": "2020-10-12", "close": 96.86, "volume": 816405.0}, {"date": "2020-10-13", "close": 97.27, "volume": 703303.0}, {"date": "2020-10-14", "close": 98.44, "volume": 737251.0}, {"date": "2020-10-15", "close": 99.35, "volume": 1270562.0}, {"date": "2020-10-16", "close": 99.52, "volume": 1200554.0}, {"date": "2020-10-19", "close": 97.8, "volume": 527387.0}, {"date": "2020-10-20", "close": 97.99, "volume": 726093.0}, {"date": "2020-10-21", "close": 97.73, "volume": 829482.0}, {"date": "2020-10-22", "close": 98.72, "volume": 619420.0}, {"date": "2020-10-23", "close": 99.38, "volume": 537894.0}, {"date": "2020-10-26", "close": 98.37, "volume": 846262.0}, {"date": "2020-10-27", "close": 97.65, "volume": 745893.0}, {"date": "2020-10-28", "close": 95.7, "volume": 1842619.0}, {"date": "2020-10-29", "close": 94.59, "volume": 1297273.0}, {"date": "2020-10-30", "close": 96.07, "volume": 1218750.0}, {"date": "2020-11-02", "close": 98.94, "volume": 1519289.0}, {"date": "2020-11-03", "close": 102.15, "volume": 1215800.0}, {"date": "2020-11-04", "close": 104.99, "volume": 1722545.0}, {"date": "2020-11-05", "close": 105.42, "volume": 1360984.0}, {"date": "2020-11-06", "close": 103.95, "volume": 909553.0}, {"date": "2020-11-09", "close": 106.26, "volume": 1079876.0}, {"date": "2020-11-10", "close": 110.08, "volume": 1121797.0}, {"date": "2020-11-11", "close": 107.33, "volume": 879412.0}, {"date": "2020-11-12", "close": 106.1, "volume": 775129.0}, {"date": "2020-11-13", "close": 108.12, "volume": 705750.0}, {"date": "2020-11-16", "close": 109.01, "volume": 997181.0}, {"date": "2020-11-17", "close": 104.89, "volume": 2333132.0}, {"date": "2020-11-18", "close": 103.44, "volume": 898406.0}, {"date": "2020-11-19", "close": 101.9, "volume": 1481148.0}, {"date": "2020-11-20", "close": 100.46, "volume": 949240.0}, {"date": "2020-11-23", "close": 100.48, "volume": 1474349.0}, {"date": "2020-11-24", "close": 103.1, "volume": 1212284.0}, {"date": "2020-11-25", "close": 103.11, "volume": 760265.0}, {"date": "2020-11-27", "close": 103.2, "volume": 309792.0}, {"date": "2020-11-30", "close": 103.11, "volume": 1223247.0}, {"date": "2020-12-01", "close": 102.19, "volume": 999082.0}, {"date": "2020-12-02", "close": 103.12, "volume": 700316.0}, {"date": "2020-12-03", "close": 101.5, "volume": 772749.0}, {"date": "2020-12-04", "close": 102.98, "volume": 873229.0}, {"date": "2020-12-07", "close": 99.49, "volume": 1197368.0}, {"date": "2020-12-08", "close": 100.43, "volume": 979482.0}, {"date": "2020-12-09", "close": 101.11, "volume": 967900.0}, {"date": "2020-12-10", "close": 99.37, "volume": 886156.0}, {"date": "2020-12-11", "close": 98.06, "volume": 782475.0}, {"date": "2020-12-14", "close": 97.12, "volume": 1025200.0}, {"date": "2020-12-15", "close": 99.03, "volume": 936549.0}, {"date": "2020-12-16", "close": 98.37, "volume": 757158.0}, {"date": "2020-12-17", "close": 98.74, "volume": 1064091.0}, {"date": "2020-12-18", "close": 98.61, "volume": 1682176.0}, {"date": "2020-12-21", "close": 97.67, "volume": 1074211.0}, {"date": "2020-12-22", "close": 96.72, "volume": 996286.0}, {"date": "2020-12-23", "close": 97.24, "volume": 752288.0}, {"date": "2020-12-24", "close": 96.97, "volume": 295779.0}, {"date": "2020-12-28", "close": 96.8, "volume": 521923.0}, {"date": "2020-12-29", "close": 97.12, "volume": 1061515.0}, {"date": "2020-12-30", "close": 96.96, "volume": 648877.0}, {"date": "2020-12-31", "close": 97.76, "volume": 523842.0}, {"date": "2021-01-04", "close": 96.5, "volume": 1753273.0}, {"date": "2021-01-05", "close": 97.76, "volume": 1800183.0}, {"date": "2021-01-06", "close": 106.17, "volume": 2844848.0}, {"date": "2021-01-07", "close": 110.13, "volume": 2068357.0}, {"date": "2021-01-08", "close": 110.03, "volume": 1801048.0}, {"date": "2021-01-11", "close": 107.35, "volume": 1582733.0}, {"date": "2021-01-12", "close": 106.52, "volume": 1441942.0}, {"date": "2021-01-13", "close": 105.62, "volume": 940283.0}, {"date": "2021-01-14", "close": 105.64, "volume": 948277.0}, {"date": "2021-01-15", "close": 106.8, "volume": 3229245.0}, {"date": "2021-01-19", "close": 103.5, "volume": 1367976.0}, {"date": "2021-01-20", "close": 103.79, "volume": 1297919.0}, {"date": "2021-01-21", "close": 104.91, "volume": 1218667.0}, {"date": "2021-01-22", "close": 107.76, "volume": 1595381.0}, {"date": "2021-01-25", "close": 106.87, "volume": 693144.0}, {"date": "2021-01-26", "close": 108.84, "volume": 813889.0}, {"date": "2021-01-27", "close": 106.84, "volume": 1014008.0}, {"date": "2021-01-28", "close": 106.9, "volume": 1017365.0}, {"date": "2021-01-29", "close": 104.2, "volume": 1157888.0}, {"date": "2021-02-01", "close": 106.89, "volume": 1399286.0}, {"date": "2021-02-02", "close": 105.62, "volume": 1241084.0}, {"date": "2021-02-03", "close": 105.53, "volume": 1340116.0}, {"date": "2021-02-04", "close": 111.92, "volume": 1976305.0}, {"date": "2021-02-05", "close": 109.69, "volume": 1832461.0}, {"date": "2021-02-08", "close": 108.49, "volume": 1105212.0}, {"date": "2021-02-09", "close": 107.43, "volume": 926278.0}, {"date": "2021-02-10", "close": 106.27, "volume": 1370533.0}, {"date": "2021-02-11", "close": 104.53, "volume": 1030070.0}, {"date": "2021-02-12", "close": 105.18, "volume": 897498.0}, {"date": "2021-02-16", "close": 103.37, "volume": 807963.0}, {"date": "2021-02-17", "close": 105.31, "volume": 896812.0}, {"date": "2021-02-18", "close": 105.26, "volume": 728254.0}, {"date": "2021-02-19", "close": 105.87, "volume": 890190.0}, {"date": "2021-02-22", "close": 106.12, "volume": 731943.0}, {"date": "2021-02-23", "close": 106.47, "volume": 887927.0}, {"date": "2021-02-24", "close": 105.2, "volume": 1003226.0}, {"date": "2021-02-25", "close": 102.85, "volume": 1037755.0}, {"date": "2021-02-26", "close": 101.22, "volume": 1333101.0}, {"date": "2021-03-01", "close": 103.17, "volume": 1158358.0}, {"date": "2021-03-02", "close": 104.25, "volume": 742771.0}, {"date": "2021-03-03", "close": 103.34, "volume": 784568.0}, {"date": "2021-03-04", "close": 102.99, "volume": 828929.0}, {"date": "2021-03-05", "close": 104.83, "volume": 1145671.0}, {"date": "2021-03-08", "close": 107.51, "volume": 1149920.0}, {"date": "2021-03-09", "close": 110.13, "volume": 1599329.0}, {"date": "2021-03-10", "close": 111.83, "volume": 1880409.0}, {"date": "2021-03-11", "close": 109.86, "volume": 1314184.0}, {"date": "2021-03-12", "close": 112.92, "volume": 1067888.0}, {"date": "2021-03-15", "close": 113.86, "volume": 659347.0}, {"date": "2021-03-16", "close": 112.86, "volume": 939511.0}, {"date": "2021-03-17", "close": 114.0, "volume": 796222.0}, {"date": "2021-03-18", "close": 115.63, "volume": 891521.0}, {"date": "2021-03-19", "close": 115.92, "volume": 2448265.0}, {"date": "2021-03-22", "close": 116.35, "volume": 697494.0}, {"date": "2021-03-23", "close": 113.77, "volume": 836594.0}, {"date": "2021-03-24", "close": 115.37, "volume": 1358347.0}, {"date": "2021-03-25", "close": 117.34, "volume": 608802.0}, {"date": "2021-03-26", "close": 118.73, "volume": 705859.0}, {"date": "2021-03-29", "close": 119.05, "volume": 629670.0}, {"date": "2021-03-30", "close": 119.06, "volume": 839440.0}, {"date": "2021-03-31", "close": 118.07, "volume": 1348688.0}, {"date": "2021-04-01", "close": 116.89, "volume": 1142174.0}, {"date": "2021-04-05", "close": 117.01, "volume": 997252.0}, {"date": "2021-04-06", "close": 115.99, "volume": 795786.0}, {"date": "2021-04-07", "close": 116.48, "volume": 765768.0}, {"date": "2021-04-08", "close": 115.45, "volume": 595634.0}, {"date": "2021-04-09", "close": 116.81, "volume": 704415.0}, {"date": "2021-04-12", "close": 117.54, "volume": 1030185.0}, {"date": "2021-04-13", "close": 117.12, "volume": 1213059.0}, {"date": "2021-04-14", "close": 118.0, "volume": 1051047.0}, {"date": "2021-04-15", "close": 119.04, "volume": 1197652.0}, {"date": "2021-04-16", "close": 119.69, "volume": 1217675.0}, {"date": "2021-04-19", "close": 119.5, "volume": 1092602.0}, {"date": "2021-04-20", "close": 120.5, "volume": 677618.0}, {"date": "2021-04-21", "close": 121.16, "volume": 519367.0}, {"date": "2021-04-22", "close": 120.89, "volume": 759136.0}, {"date": "2021-04-23", "close": 121.65, "volume": 545674.0}, {"date": "2021-04-26", "close": 119.73, "volume": 482737.0}, {"date": "2021-04-27", "close": 118.8, "volume": 1217245.0}, {"date": "2021-04-28", "close": 119.33, "volume": 996909.0}, {"date": "2021-04-29", "close": 121.25, "volume": 807305.0}, {"date": "2021-04-30", "close": 120.8, "volume": 967020.0}, {"date": "2021-05-03", "close": 123.79, "volume": 1302544.0}, {"date": "2021-05-04", "close": 125.85, "volume": 1279874.0}, {"date": "2021-05-05", "close": 118.82, "volume": 2296197.0}, {"date": "2021-05-06", "close": 117.63, "volume": 1650693.0}, {"date": "2021-05-07", "close": 120.86, "volume": 1257060.0}, {"date": "2021-05-10", "close": 123.25, "volume": 978256.0}, {"date": "2021-05-11", "close": 120.1, "volume": 1032827.0}, {"date": "2021-05-12", "close": 120.09, "volume": 1017172.0}, {"date": "2021-05-13", "close": 119.46, "volume": 1098467.0}, {"date": "2021-05-14", "close": 116.52, "volume": 2472318.0}, {"date": "2021-05-17", "close": 118.11, "volume": 1144026.0}, {"date": "2021-05-18", "close": 116.95, "volume": 1274832.0}, {"date": "2021-05-19", "close": 118.74, "volume": 1363538.0}, {"date": "2021-05-20", "close": 120.04, "volume": 1061834.0}, {"date": "2021-05-21", "close": 120.07, "volume": 806098.0}, {"date": "2021-05-24", "close": 118.52, "volume": 669786.0}, {"date": "2021-05-25", "close": 114.99, "volume": 1519453.0}, {"date": "2021-05-26", "close": 114.68, "volume": 1425583.0}, {"date": "2021-05-27", "close": 115.01, "volume": 2019432.0}, {"date": "2021-05-28", "close": 114.74, "volume": 921297.0}, {"date": "2021-06-01", "close": 114.32, "volume": 799132.0}, {"date": "2021-06-02", "close": 115.12, "volume": 988469.0}, {"date": "2021-06-03", "close": 116.8, "volume": 1047776.0}, {"date": "2021-06-04", "close": 116.92, "volume": 694634.0}, {"date": "2021-06-07", "close": 118.26, "volume": 780895.0}, {"date": "2021-06-08", "close": 117.9, "volume": 656751.0}, {"date": "2021-06-09", "close": 117.4, "volume": 664083.0}, {"date": "2021-06-10", "close": 120.94, "volume": 841555.0}, {"date": "2021-06-11", "close": 119.84, "volume": 596869.0}, {"date": "2021-06-14", "close": 118.73, "volume": 635495.0}, {"date": "2021-06-15", "close": 119.03, "volume": 474616.0}, {"date": "2021-06-16", "close": 118.36, "volume": 566202.0}, {"date": "2021-06-17", "close": 118.11, "volume": 597810.0}, {"date": "2021-06-18", "close": 114.42, "volume": 1189449.0}, {"date": "2021-06-21", "close": 116.62, "volume": 800151.0}, {"date": "2021-06-22", "close": 116.69, "volume": 873592.0}, {"date": "2021-06-23", "close": 115.81, "volume": 639462.0}, {"date": "2021-06-24", "close": 115.48, "volume": 826824.0}, {"date": "2021-06-25", "close": 116.34, "volume": 2753391.0}, {"date": "2021-06-28", "close": 114.74, "volume": 909740.0}, {"date": "2021-06-29", "close": 114.44, "volume": 894618.0}, {"date": "2021-06-30", "close": 114.49, "volume": 782489.0}, {"date": "2021-07-01", "close": 116.44, "volume": 1184671.0}, {"date": "2021-07-02", "close": 116.62, "volume": 776050.0}, {"date": "2021-07-06", "close": 115.42, "volume": 956882.0}, {"date": "2021-07-07", "close": 115.04, "volume": 812893.0}, {"date": "2021-07-08", "close": 114.44, "volume": 639640.0}, {"date": "2021-07-09", "close": 115.13, "volume": 577292.0}, {"date": "2021-07-12", "close": 115.55, "volume": 644523.0}, {"date": "2021-07-13", "close": 114.21, "volume": 846696.0}, {"date": "2021-07-14", "close": 113.56, "volume": 595684.0}, {"date": "2021-07-15", "close": 113.16, "volume": 757079.0}, {"date": "2021-07-16", "close": 112.88, "volume": 416703.0}, {"date": "2021-07-19", "close": 112.6, "volume": 823709.0}, {"date": "2021-07-20", "close": 116.49, "volume": 2124389.0}, {"date": "2021-07-21", "close": 118.22, "volume": 1620461.0}, {"date": "2021-07-22", "close": 119.84, "volume": 959061.0}, {"date": "2021-07-23", "close": 121.31, "volume": 956685.0}, {"date": "2021-07-26", "close": 120.79, "volume": 624803.0}, {"date": "2021-07-27", "close": 121.41, "volume": 552120.0}, {"date": "2021-07-28", "close": 121.34, "volume": 553719.0}, {"date": "2021-07-29", "close": 122.71, "volume": 590266.0}, {"date": "2021-07-30", "close": 122.17, "volume": 780751.0}, {"date": "2021-08-02", "close": 122.73, "volume": 816575.0}, {"date": "2021-08-03", "close": 123.71, "volume": 875202.0}, {"date": "2021-08-04", "close": 125.55, "volume": 1708371.0}, {"date": "2021-08-05", "close": 121.89, "volume": 1988910.0}, {"date": "2021-08-06", "close": 120.64, "volume": 1116607.0}, {"date": "2021-08-09", "close": 120.23, "volume": 627447.0}, {"date": "2021-08-10", "close": 118.97, "volume": 989729.0}, {"date": "2021-08-11", "close": 119.24, "volume": 955547.0}, {"date": "2021-08-12", "close": 120.04, "volume": 790065.0}, {"date": "2021-08-13", "close": 119.57, "volume": 854922.0}, {"date": "2021-08-16", "close": 120.07, "volume": 573599.0}, {"date": "2021-08-17", "close": 120.94, "volume": 779721.0}, {"date": "2021-08-18", "close": 118.58, "volume": 550089.0}, {"date": "2021-08-19", "close": 119.26, "volume": 712889.0}, {"date": "2021-08-20", "close": 119.54, "volume": 458310.0}, {"date": "2021-08-23", "close": 119.68, "volume": 445901.0}, {"date": "2021-08-24", "close": 118.0, "volume": 878624.0}, {"date": "2021-08-25", "close": 118.09, "volume": 898572.0}, {"date": "2021-08-26", "close": 116.81, "volume": 856540.0}, {"date": "2021-08-27", "close": 119.89, "volume": 819890.0}, {"date": "2021-08-30", "close": 119.52, "volume": 382954.0}, {"date": "2021-08-31", "close": 122.21, "volume": 818266.0}, {"date": "2021-09-01", "close": 122.68, "volume": 681935.0}, {"date": "2021-09-02", "close": 124.98, "volume": 667969.0}, {"date": "2021-09-03", "close": 125.14, "volume": 549618.0}, {"date": "2021-09-07", "close": 124.21, "volume": 510134.0}, {"date": "2021-09-08", "close": 124.31, "volume": 422491.0}, {"date": "2021-09-09", "close": 123.6, "volume": 489938.0}, {"date": "2021-09-10", "close": 122.81, "volume": 687889.0}, {"date": "2021-09-13", "close": 123.64, "volume": 626476.0}, {"date": "2021-09-14", "close": 123.09, "volume": 470907.0}, {"date": "2021-09-15", "close": 125.8, "volume": 699334.0}, {"date": "2021-09-16", "close": 124.23, "volume": 682145.0}, {"date": "2021-09-17", "close": 123.47, "volume": 1696544.0}, {"date": "2021-09-20", "close": 121.97, "volume": 871002.0}, {"date": "2021-09-21", "close": 121.5, "volume": 800638.0}, {"date": "2021-09-22", "close": 122.09, "volume": 830782.0}, {"date": "2021-09-23", "close": 122.55, "volume": 801290.0}, {"date": "2021-09-24", "close": 122.3, "volume": 416241.0}, {"date": "2021-09-27", "close": 122.63, "volume": 614065.0}, {"date": "2021-09-28", "close": 121.29, "volume": 834699.0}, {"date": "2021-09-29", "close": 122.5, "volume": 725525.0}, {"date": "2021-09-30", "close": 119.45, "volume": 1038803.0}, {"date": "2021-10-01", "close": 119.81, "volume": 1011944.0}, {"date": "2021-10-04", "close": 118.33, "volume": 926092.0}, {"date": "2021-10-05", "close": 118.61, "volume": 730031.0}, {"date": "2021-10-06", "close": 116.9, "volume": 919943.0}, {"date": "2021-10-07", "close": 118.57, "volume": 679878.0}, {"date": "2021-10-08", "close": 119.37, "volume": 665127.0}, {"date": "2021-10-11", "close": 122.4, "volume": 1414647.0}, {"date": "2021-10-12", "close": 119.73, "volume": 1062064.0}, {"date": "2021-10-13", "close": 118.84, "volume": 1011033.0}, {"date": "2021-10-14", "close": 120.11, "volume": 711092.0}, {"date": "2021-10-15", "close": 119.86, "volume": 985977.0}, {"date": "2021-10-18", "close": 118.38, "volume": 587730.0}, {"date": "2021-10-19", "close": 119.84, "volume": 505296.0}, {"date": "2021-10-20", "close": 122.25, "volume": 623331.0}, {"date": "2021-10-21", "close": 122.71, "volume": 449307.0}, {"date": "2021-10-22", "close": 123.32, "volume": 364148.0}, {"date": "2021-10-25", "close": 122.6, "volume": 406999.0}, {"date": "2021-10-26", "close": 122.96, "volume": 374249.0}, {"date": "2021-10-27", "close": 119.55, "volume": 582489.0}, {"date": "2021-10-28", "close": 120.7, "volume": 515905.0}, {"date": "2021-10-29", "close": 122.02, "volume": 633446.0}, {"date": "2021-11-01", "close": 122.81, "volume": 691559.0}, {"date": "2021-11-02", "close": 125.2, "volume": 1210625.0}, {"date": "2021-11-03", "close": 128.29, "volume": 1138020.0}, {"date": "2021-11-04", "close": 126.78, "volume": 974246.0}, {"date": "2021-11-05", "close": 127.57, "volume": 762788.0}, {"date": "2021-11-08", "close": 125.98, "volume": 974197.0}, {"date": "2021-11-09", "close": 124.67, "volume": 940253.0}, {"date": "2021-11-10", "close": 125.68, "volume": 601943.0}, {"date": "2021-11-11", "close": 125.69, "volume": 529718.0}, {"date": "2021-11-12", "close": 125.34, "volume": 737282.0}, {"date": "2021-11-15", "close": 124.42, "volume": 663540.0}, {"date": "2021-11-16", "close": 123.86, "volume": 849665.0}, {"date": "2021-11-17", "close": 124.67, "volume": 1298083.0}, {"date": "2021-11-18", "close": 124.49, "volume": 592691.0}, {"date": "2021-11-19", "close": 120.52, "volume": 1533821.0}, {"date": "2021-11-22", "close": 121.12, "volume": 1032983.0}, {"date": "2021-11-23", "close": 123.66, "volume": 1288760.0}, {"date": "2021-11-24", "close": 123.44, "volume": 577037.0}, {"date": "2021-11-26", "close": 120.23, "volume": 613655.0}, {"date": "2021-11-29", "close": 120.23, "volume": 896299.0}, {"date": "2021-11-30", "close": 115.75, "volume": 3201344.0}, {"date": "2021-12-01", "close": 114.08, "volume": 1198322.0}, {"date": "2021-12-02", "close": 115.8, "volume": 1348975.0}, {"date": "2021-12-03", "close": 116.76, "volume": 1251239.0}, {"date": "2021-12-06", "close": 118.9, "volume": 1116217.0}, {"date": "2021-12-07", "close": 119.52, "volume": 846716.0}, {"date": "2021-12-08", "close": 120.85, "volume": 868114.0}, {"date": "2021-12-09", "close": 121.69, "volume": 1025252.0}, {"date": "2021-12-10", "close": 123.13, "volume": 1229071.0}, {"date": "2021-12-13", "close": 122.52, "volume": 541719.0}, {"date": "2021-12-14", "close": 123.3, "volume": 999311.0}, {"date": "2021-12-15", "close": 123.77, "volume": 776688.0}, {"date": "2021-12-16", "close": 123.98, "volume": 840326.0}, {"date": "2021-12-17", "close": 125.18, "volume": 1434968.0}, {"date": "2021-12-20", "close": 126.01, "volume": 766247.0}, {"date": "2021-12-21", "close": 127.61, "volume": 1324973.0}, {"date": "2021-12-22", "close": 127.81, "volume": 602694.0}, {"date": "2021-12-23", "close": 129.53, "volume": 717817.0}, {"date": "2021-12-27", "close": 131.9, "volume": 497696.0}, {"date": "2021-12-28", "close": 132.36, "volume": 602175.0}, {"date": "2021-12-29", "close": 133.34, "volume": 787708.0}, {"date": "2021-12-30", "close": 133.77, "volume": 540123.0}, {"date": "2021-12-31", "close": 132.89, "volume": 581042.0}, {"date": "2022-01-03", "close": 132.62, "volume": 977916.0}, {"date": "2022-01-04", "close": 131.36, "volume": 1111402.0}, {"date": "2022-01-05", "close": 132.5, "volume": 913666.0}, {"date": "2022-01-06", "close": 130.45, "volume": 668303.0}, {"date": "2022-01-07", "close": 133.12, "volume": 1106632.0}, {"date": "2022-01-10", "close": 134.64, "volume": 1197300.0}, {"date": "2022-01-11", "close": 136.45, "volume": 1572785.0}, {"date": "2022-01-12", "close": 135.71, "volume": 937283.0}, {"date": "2022-01-13", "close": 134.89, "volume": 883617.0}, {"date": "2022-01-14", "close": 136.2, "volume": 926949.0}, {"date": "2022-01-18", "close": 133.81, "volume": 888367.0}, {"date": "2022-01-19", "close": 132.39, "volume": 894114.0}, {"date": "2022-01-20", "close": 132.88, "volume": 635660.0}, {"date": "2022-01-21", "close": 131.52, "volume": 715886.0}, {"date": "2022-01-24", "close": 131.55, "volume": 1353920.0}, {"date": "2022-01-25", "close": 131.06, "volume": 699917.0}, {"date": "2022-01-26", "close": 130.55, "volume": 813698.0}, {"date": "2022-01-27", "close": 134.69, "volume": 1266206.0}, {"date": "2022-01-28", "close": 136.8, "volume": 858901.0}, {"date": "2022-01-31", "close": 136.2, "volume": 1102851.0}, {"date": "2022-02-01", "close": 137.66, "volume": 1853844.0}, {"date": "2022-02-02", "close": 136.08, "volume": 1849995.0}, {"date": "2022-02-03", "close": 137.88, "volume": 1114438.0}, {"date": "2022-02-04", "close": 136.61, "volume": 1357829.0}, {"date": "2022-02-07", "close": 139.41, "volume": 1737687.0}, {"date": "2022-02-08", "close": 142.24, "volume": 2163104.0}, {"date": "2022-02-09", "close": 142.92, "volume": 1506066.0}, {"date": "2022-02-10", "close": 141.54, "volume": 1359203.0}, {"date": "2022-02-11", "close": 140.24, "volume": 1250087.0}, {"date": "2022-02-14", "close": 140.18, "volume": 1248204.0}, {"date": "2022-02-15", "close": 141.48, "volume": 1105311.0}, {"date": "2022-02-16", "close": 142.73, "volume": 1433005.0}, {"date": "2022-02-17", "close": 142.11, "volume": 1344016.0}, {"date": "2022-02-18", "close": 141.5, "volume": 1099296.0}, {"date": "2022-02-22", "close": 140.56, "volume": 985381.0}, {"date": "2022-02-23", "close": 139.47, "volume": 1095234.0}, {"date": "2022-02-24", "close": 137.86, "volume": 1807873.0}, {"date": "2022-02-25", "close": 141.92, "volume": 1082041.0}, {"date": "2022-02-28", "close": 142.53, "volume": 1241223.0}, {"date": "2022-03-01", "close": 141.97, "volume": 952564.0}, {"date": "2022-03-02", "close": 143.0, "volume": 1008228.0}, {"date": "2022-03-03", "close": 145.47, "volume": 721092.0}, {"date": "2022-03-04", "close": 147.3, "volume": 1059443.0}, {"date": "2022-03-07", "close": 144.84, "volume": 1411547.0}, {"date": "2022-03-08", "close": 144.41, "volume": 1282625.0}, {"date": "2022-03-09", "close": 145.83, "volume": 1458253.0}, {"date": "2022-03-10", "close": 146.17, "volume": 1311414.0}, {"date": "2022-03-11", "close": 144.56, "volume": 1041283.0}, {"date": "2022-03-14", "close": 146.15, "volume": 1033529.0}, {"date": "2022-03-15", "close": 151.39, "volume": 1843023.0}, {"date": "2022-03-16", "close": 150.5, "volume": 1002392.0}, {"date": "2022-03-17", "close": 152.2, "volume": 1291316.0}, {"date": "2022-03-18", "close": 152.0, "volume": 2036683.0}, {"date": "2022-03-21", "close": 153.18, "volume": 1049306.0}, {"date": "2022-03-22", "close": 152.11, "volume": 1057669.0}, {"date": "2022-03-23", "close": 151.53, "volume": 1038349.0}, {"date": "2022-03-24", "close": 152.61, "volume": 696764.0}, {"date": "2022-03-25", "close": 154.69, "volume": 760618.0}, {"date": "2022-03-28", "close": 154.73, "volume": 676494.0}, {"date": "2022-03-29", "close": 155.04, "volume": 869735.0}, {"date": "2022-03-30", "close": 155.14, "volume": 751697.0}, {"date": "2022-03-31", "close": 154.71, "volume": 1052416.0}, {"date": "2022-04-01", "close": 156.52, "volume": 822838.0}, {"date": "2022-04-04", "close": 154.75, "volume": 994272.0}, {"date": "2022-04-05", "close": 155.76, "volume": 707565.0}, {"date": "2022-04-06", "close": 158.14, "volume": 922096.0}, {"date": "2022-04-07", "close": 162.92, "volume": 1653602.0}, {"date": "2022-04-08", "close": 165.44, "volume": 2019712.0}, {"date": "2022-04-11", "close": 162.65, "volume": 1420809.0}, {"date": "2022-04-12", "close": 162.62, "volume": 1100835.0}, {"date": "2022-04-13", "close": 162.96, "volume": 1075403.0}, {"date": "2022-04-14", "close": 161.21, "volume": 2988859.0}, {"date": "2022-04-18", "close": 161.9, "volume": 940299.0}, {"date": "2022-04-19", "close": 162.85, "volume": 905710.0}, {"date": "2022-04-20", "close": 165.73, "volume": 924300.0}, {"date": "2022-04-21", "close": 165.02, "volume": 928844.0}, {"date": "2022-04-22", "close": 159.0, "volume": 1301475.0}, {"date": "2022-04-25", "close": 158.47, "volume": 1444430.0}, {"date": "2022-04-26", "close": 157.25, "volume": 1409218.0}, {"date": "2022-04-27", "close": 157.46, "volume": 915268.0}, {"date": "2022-04-28", "close": 157.75, "volume": 1060819.0}, {"date": "2022-04-29", "close": 151.29, "volume": 2057146.0}, {"date": "2022-05-02", "close": 148.97, "volume": 2102597.0}, {"date": "2022-05-03", "close": 150.76, "volume": 1766302.0}, {"date": "2022-05-04", "close": 156.79, "volume": 2816121.0}, {"date": "2022-05-05", "close": 155.19, "volume": 1543231.0}, {"date": "2022-05-06", "close": 159.01, "volume": 1880136.0}, {"date": "2022-05-09", "close": 157.32, "volume": 1936766.0}, {"date": "2022-05-10", "close": 159.65, "volume": 1779400.0}, {"date": "2022-05-11", "close": 161.3, "volume": 1904206.0}, {"date": "2022-05-12", "close": 151.61, "volume": 5495981.0}, {"date": "2022-05-13", "close": 152.89, "volume": 1974542.0}, {"date": "2022-05-16", "close": 154.55, "volume": 1613980.0}, {"date": "2022-05-17", "close": 156.93, "volume": 1987339.0}, {"date": "2022-05-18", "close": 151.11, "volume": 2040529.0}, {"date": "2022-05-19", "close": 149.38, "volume": 1373678.0}, {"date": "2022-05-20", "close": 150.18, "volume": 2256059.0}, {"date": "2022-05-23", "close": 152.7, "volume": 975698.0}, {"date": "2022-05-24", "close": 153.08, "volume": 1002080.0}, {"date": "2022-05-25", "close": 154.27, "volume": 1424323.0}, {"date": "2022-05-26", "close": 155.8, "volume": 1601501.0}, {"date": "2022-05-27", "close": 156.86, "volume": 1650204.0}, {"date": "2022-05-31", "close": 154.79, "volume": 4329603.0}, {"date": "2022-06-01", "close": 150.01, "volume": 2730432.0}, {"date": "2022-06-02", "close": 148.21, "volume": 1409534.0}, {"date": "2022-06-03", "close": 147.03, "volume": 875510.0}, {"date": "2022-06-06", "close": 146.89, "volume": 796627.0}, {"date": "2022-06-07", "close": 149.56, "volume": 1039934.0}, {"date": "2022-06-08", "close": 146.42, "volume": 847699.0}, {"date": "2022-06-09", "close": 143.96, "volume": 938831.0}, {"date": "2022-06-10", "close": 144.45, "volume": 1164196.0}, {"date": "2022-06-13", "close": 141.52, "volume": 1437915.0}, {"date": "2022-06-14", "close": 141.21, "volume": 1220757.0}, {"date": "2022-06-15", "close": 142.31, "volume": 1309539.0}, {"date": "2022-06-16", "close": 140.96, "volume": 1136107.0}, {"date": "2022-06-17", "close": 140.68, "volume": 2942073.0}, {"date": "2022-06-21", "close": 143.26, "volume": 1210652.0}, {"date": "2022-06-22", "close": 145.02, "volume": 969928.0}, {"date": "2022-06-23", "close": 144.6, "volume": 1028751.0}, {"date": "2022-06-24", "close": 148.46, "volume": 4123372.0}, {"date": "2022-06-27", "close": 149.22, "volume": 1138388.0}, {"date": "2022-06-28", "close": 143.19, "volume": 1731808.0}, {"date": "2022-06-29", "close": 143.58, "volume": 1220333.0}, {"date": "2022-06-30", "close": 141.48, "volume": 1299383.0}, {"date": "2022-07-01", "close": 143.14, "volume": 985374.0}, {"date": "2022-07-05", "close": 140.71, "volume": 1030098.0}, {"date": "2022-07-06", "close": 139.84, "volume": 1525067.0}, {"date": "2022-07-07", "close": 140.79, "volume": 942105.0}, {"date": "2022-07-08", "close": 142.55, "volume": 987912.0}, {"date": "2022-07-11", "close": 141.32, "volume": 1086866.0}, {"date": "2022-07-12", "close": 141.38, "volume": 812588.0}, {"date": "2022-07-13", "close": 139.11, "volume": 835992.0}, {"date": "2022-07-14", "close": 139.53, "volume": 1279068.0}, {"date": "2022-07-15", "close": 142.22, "volume": 977114.0}, {"date": "2022-07-18", "close": 140.4, "volume": 763729.0}, {"date": "2022-07-19", "close": 143.09, "volume": 648309.0}, {"date": "2022-07-20", "close": 141.49, "volume": 514170.0}, {"date": "2022-07-21", "close": 142.14, "volume": 810423.0}, {"date": "2022-07-22", "close": 142.5, "volume": 675325.0}, {"date": "2022-07-25", "close": 144.15, "volume": 599999.0}, {"date": "2022-07-26", "close": 145.2, "volume": 696533.0}, {"date": "2022-07-27", "close": 145.07, "volume": 802016.0}, {"date": "2022-07-28", "close": 145.57, "volume": 639299.0}, {"date": "2022-07-29", "close": 145.93, "volume": 682194.0}, {"date": "2022-08-01", "close": 145.93, "volume": 1077916.0}, {"date": "2022-08-02", "close": 142.81, "volume": 1387253.0}, {"date": "2022-08-03", "close": 139.0, "volume": 2622116.0}, {"date": "2022-08-04", "close": 139.27, "volume": 1576221.0}, {"date": "2022-08-05", "close": 141.31, "volume": 982510.0}, {"date": "2022-08-08", "close": 140.62, "volume": 1127148.0}, {"date": "2022-08-09", "close": 144.72, "volume": 1395929.0}, {"date": "2022-08-10", "close": 145.58, "volume": 772156.0}, {"date": "2022-08-11", "close": 148.22, "volume": 1138386.0}, {"date": "2022-08-12", "close": 150.5, "volume": 880952.0}, {"date": "2022-08-15", "close": 150.82, "volume": 1021918.0}, {"date": "2022-08-16", "close": 152.66, "volume": 966012.0}, {"date": "2022-08-17", "close": 149.53, "volume": 852660.0}, {"date": "2022-08-18", "close": 149.91, "volume": 553131.0}, {"date": "2022-08-19", "close": 152.03, "volume": 901998.0}, {"date": "2022-08-22", "close": 148.99, "volume": 568863.0}, {"date": "2022-08-23", "close": 148.02, "volume": 552813.0}, {"date": "2022-08-24", "close": 148.23, "volume": 455243.0}, {"date": "2022-08-25", "close": 150.42, "volume": 747074.0}, {"date": "2022-08-26", "close": 146.19, "volume": 766717.0}, {"date": "2022-08-29", "close": 147.49, "volume": 892630.0}, {"date": "2022-08-30", "close": 145.43, "volume": 859659.0}, {"date": "2022-08-31", "close": 146.56, "volume": 1079128.0}, {"date": "2022-09-01", "close": 147.61, "volume": 659048.0}, {"date": "2022-09-02", "close": 147.71, "volume": 698361.0}, {"date": "2022-09-06", "close": 146.02, "volume": 861624.0}, {"date": "2022-09-07", "close": 147.84, "volume": 662435.0}, {"date": "2022-09-08", "close": 147.54, "volume": 752892.0}, {"date": "2022-09-09", "close": 147.27, "volume": 854700.0}, {"date": "2022-09-12", "close": 147.71, "volume": 825305.0}, {"date": "2022-09-13", "close": 140.98, "volume": 1274432.0}, {"date": "2022-09-14", "close": 140.11, "volume": 1072001.0}, {"date": "2022-09-15", "close": 139.81, "volume": 1103854.0}, {"date": "2022-09-16", "close": 140.55, "volume": 2818248.0}, {"date": "2022-09-19", "close": 140.37, "volume": 1687532.0}, {"date": "2022-09-20", "close": 138.9, "volume": 898001.0}, {"date": "2022-09-21", "close": 139.12, "volume": 976996.0}, {"date": "2022-09-22", "close": 140.01, "volume": 707780.0}, {"date": "2022-09-23", "close": 137.2, "volume": 1095193.0}, {"date": "2022-09-26", "close": 136.35, "volume": 1271300.0}, {"date": "2022-09-27", "close": 135.44, "volume": 1058118.0}, {"date": "2022-09-28", "close": 138.41, "volume": 1077992.0}, {"date": "2022-09-29", "close": 136.07, "volume": 1122954.0}, {"date": "2022-09-30", "close": 135.33, "volume": 1337593.0}, {"date": "2022-10-03", "close": 139.31, "volume": 1016368.0}, {"date": "2022-10-04", "close": 142.73, "volume": 1074399.0}, {"date": "2022-10-05", "close": 142.45, "volume": 728031.0}, {"date": "2022-10-06", "close": 139.91, "volume": 938767.0}, {"date": "2022-10-07", "close": 137.35, "volume": 1034595.0}, {"date": "2022-10-10", "close": 137.62, "volume": 1024939.0}, {"date": "2022-10-11", "close": 141.71, "volume": 1582624.0}, {"date": "2022-10-12", "close": 138.94, "volume": 1418710.0}, {"date": "2022-10-13", "close": 142.05, "volume": 1007057.0}, {"date": "2022-10-14", "close": 140.6, "volume": 731089.0}, {"date": "2022-10-17", "close": 142.38, "volume": 961752.0}, {"date": "2022-10-18", "close": 143.99, "volume": 836728.0}, {"date": "2022-10-19", "close": 142.99, "volume": 569847.0}, {"date": "2022-10-20", "close": 142.77, "volume": 877608.0}, {"date": "2022-10-21", "close": 147.73, "volume": 1538310.0}, {"date": "2022-10-24", "close": 150.1, "volume": 1177089.0}, {"date": "2022-10-25", "close": 152.77, "volume": 1078208.0}, {"date": "2022-10-26", "close": 154.69, "volume": 909925.0}, {"date": "2022-10-27", "close": 155.9, "volume": 985664.0}, {"date": "2022-10-28", "close": 159.31, "volume": 848258.0}, {"date": "2022-10-31", "close": 157.22, "volume": 1045505.0}, {"date": "2022-11-01", "close": 156.32, "volume": 1154005.0}, {"date": "2022-11-02", "close": 154.81, "volume": 1196093.0}, {"date": "2022-11-03", "close": 157.84, "volume": 1748556.0}, {"date": "2022-11-04", "close": 161.64, "volume": 2719348.0}, {"date": "2022-11-07", "close": 162.01, "volume": 1393626.0}, {"date": "2022-11-08", "close": 159.66, "volume": 8144893.0}, {"date": "2022-11-09", "close": 158.19, "volume": 1980689.0}, {"date": "2022-11-10", "close": 155.0, "volume": 4479257.0}, {"date": "2022-11-11", "close": 153.01, "volume": 2944519.0}, {"date": "2022-11-14", "close": 154.73, "volume": 1934573.0}, {"date": "2022-11-15", "close": 152.78, "volume": 1641287.0}, {"date": "2022-11-16", "close": 155.8, "volume": 1213689.0}, {"date": "2022-11-17", "close": 158.92, "volume": 1659071.0}, {"date": "2022-11-18", "close": 162.0, "volume": 1579679.0}, {"date": "2022-11-21", "close": 160.3, "volume": 1405213.0}, {"date": "2022-11-22", "close": 164.71, "volume": 1268823.0}, {"date": "2022-11-23", "close": 165.53, "volume": 916086.0}, {"date": "2022-11-25", "close": 167.7, "volume": 914962.0}, {"date": "2022-11-28", "close": 167.17, "volume": 1674053.0}, {"date": "2022-11-29", "close": 167.9, "volume": 1680389.0}, {"date": "2022-11-30", "close": 170.69, "volume": 2275794.0}, {"date": "2022-12-01", "close": 171.63, "volume": 1144790.0}, {"date": "2022-12-02", "close": 173.99, "volume": 1529904.0}, {"date": "2022-12-05", "close": 171.28, "volume": 1336710.0}, {"date": "2022-12-06", "close": 169.32, "volume": 953509.0}, {"date": "2022-12-07", "close": 170.29, "volume": 1224432.0}, {"date": "2022-12-08", "close": 170.46, "volume": 882200.0}, {"date": "2022-12-09", "close": 165.33, "volume": 2979510.0}, {"date": "2022-12-12", "close": 167.2, "volume": 1401736.0}, {"date": "2022-12-13", "close": 165.03, "volume": 1735504.0}, {"date": "2022-12-14", "close": 165.27, "volume": 2024486.0}, {"date": "2022-12-15", "close": 165.6, "volume": 1848029.0}, {"date": "2022-12-16", "close": 166.79, "volume": 2909917.0}, {"date": "2022-12-19", "close": 167.22, "volume": 1476479.0}, {"date": "2022-12-20", "close": 167.38, "volume": 1078811.0}, {"date": "2022-12-21", "close": 169.32, "volume": 1159244.0}, {"date": "2022-12-22", "close": 169.27, "volume": 963412.0}, {"date": "2022-12-23", "close": 170.01, "volume": 528080.0}, {"date": "2022-12-27", "close": 169.0, "volume": 740324.0}, {"date": "2022-12-28", "close": 167.36, "volume": 804728.0}, {"date": "2022-12-29", "close": 166.05, "volume": 1479951.0}, {"date": "2022-12-30", "close": 165.71, "volume": 1209748.0}, {"date": "2023-01-03", "close": 164.29, "volume": 1940864.0}, {"date": "2023-01-04", "close": 162.87, "volume": 1912395.0}, {"date": "2023-01-05", "close": 163.08, "volume": 1610079.0}, {"date": "2023-01-06", "close": 165.71, "volume": 1216371.0}, {"date": "2023-01-09", "close": 164.97, "volume": 1323620.0}, {"date": "2023-01-10", "close": 167.26, "volume": 1126569.0}, {"date": "2023-01-11", "close": 165.39, "volume": 1225794.0}, {"date": "2023-01-12", "close": 164.9, "volume": 1041570.0}, {"date": "2023-01-13", "close": 164.28, "volume": 1390667.0}, {"date": "2023-01-17", "close": 164.16, "volume": 1264602.0}, {"date": "2023-01-18", "close": 162.95, "volume": 1139780.0}, {"date": "2023-01-19", "close": 162.94, "volume": 1357951.0}, {"date": "2023-01-20", "close": 162.21, "volume": 1612858.0}, {"date": "2023-01-23", "close": 161.72, "volume": 1107649.0}, {"date": "2023-01-24", "close": 161.43, "volume": 1087757.0}, {"date": "2023-01-25", "close": 163.46, "volume": 1110286.0}, {"date": "2023-01-26", "close": 164.91, "volume": 1067295.0}, {"date": "2023-01-27", "close": 164.16, "volume": 1626610.0}, {"date": "2023-01-30", "close": 165.31, "volume": 1175801.0}, {"date": "2023-01-31", "close": 168.96, "volume": 2114641.0}, {"date": "2023-02-01", "close": 161.05, "volume": 2352102.0}, {"date": "2023-02-02", "close": 158.47, "volume": 2643082.0}, {"date": "2023-02-03", "close": 156.73, "volume": 1501519.0}, {"date": "2023-02-06", "close": 154.49, "volume": 1560018.0}, {"date": "2023-02-07", "close": 156.79, "volume": 1511588.0}, {"date": "2023-02-08", "close": 157.85, "volume": 1009532.0}, {"date": "2023-02-09", "close": 155.02, "volume": 1057677.0}, {"date": "2023-02-10", "close": 159.03, "volume": 1313638.0}, {"date": "2023-02-13", "close": 158.61, "volume": 1419456.0}, {"date": "2023-02-14", "close": 157.36, "volume": 1100701.0}, {"date": "2023-02-15", "close": 158.81, "volume": 1483645.0}, {"date": "2023-02-16", "close": 160.47, "volume": 1609315.0}, {"date": "2023-02-17", "close": 161.49, "volume": 1991204.0}, {"date": "2023-02-21", "close": 160.84, "volume": 1239353.0}, {"date": "2023-02-22", "close": 160.13, "volume": 945262.0}, {"date": "2023-02-23", "close": 159.5, "volume": 848539.0}, {"date": "2023-02-24", "close": 158.57, "volume": 1101181.0}, {"date": "2023-02-27", "close": 156.63, "volume": 1010208.0}, {"date": "2023-02-28", "close": 155.56, "volume": 1852890.0}, {"date": "2023-03-01", "close": 156.51, "volume": 965535.0}, {"date": "2023-03-02", "close": 154.9, "volume": 1360461.0}, {"date": "2023-03-03", "close": 156.15, "volume": 1315950.0}, {"date": "2023-03-06", "close": 156.46, "volume": 1143890.0}, {"date": "2023-03-07", "close": 153.21, "volume": 1400154.0}, {"date": "2023-03-08", "close": 151.86, "volume": 1544480.0}, {"date": "2023-03-09", "close": 150.0, "volume": 1381955.0}, {"date": "2023-03-10", "close": 149.6, "volume": 1071840.0}, {"date": "2023-03-13", "close": 148.37, "volume": 1363006.0}, {"date": "2023-03-14", "close": 149.29, "volume": 1005531.0}, {"date": "2023-03-15", "close": 149.61, "volume": 1404224.0}, {"date": "2023-03-16", "close": 152.05, "volume": 1158948.0}, {"date": "2023-03-17", "close": 152.02, "volume": 2946209.0}, {"date": "2023-03-20", "close": 153.86, "volume": 1031362.0}, {"date": "2023-03-21", "close": 156.04, "volume": 1173197.0}, {"date": "2023-03-22", "close": 153.44, "volume": 722121.0}, {"date": "2023-03-23", "close": 150.93, "volume": 830624.0}, {"date": "2023-03-24", "close": 156.41, "volume": 1179811.0}, {"date": "2023-03-27", "close": 156.69, "volume": 814743.0}, {"date": "2023-03-28", "close": 158.0, "volume": 852780.0}, {"date": "2023-03-29", "close": 158.97, "volume": 638096.0}, {"date": "2023-03-30", "close": 159.34, "volume": 495077.0}, {"date": "2023-03-31", "close": 160.11, "volume": 1310347.0}, {"date": "2023-04-03", "close": 162.28, "volume": 1024322.0}, {"date": "2023-04-04", "close": 162.97, "volume": 846986.0}, {"date": "2023-04-05", "close": 167.36, "volume": 1451310.0}, {"date": "2023-04-06", "close": 166.35, "volume": 870166.0}, {"date": "2023-04-10", "close": 166.38, "volume": 641439.0}, {"date": "2023-04-11", "close": 166.55, "volume": 676516.0}, {"date": "2023-04-12", "close": 165.42, "volume": 798093.0}, {"date": "2023-04-13", "close": 167.38, "volume": 703646.0}, {"date": "2023-04-14", "close": 167.13, "volume": 781815.0}, {"date": "2023-04-17", "close": 167.38, "volume": 724213.0}, {"date": "2023-04-18", "close": 167.41, "volume": 730254.0}, {"date": "2023-04-19", "close": 164.48, "volume": 1086456.0}, {"date": "2023-04-20", "close": 165.96, "volume": 1223693.0}, {"date": "2023-04-21", "close": 166.73, "volume": 788236.0}, {"date": "2023-04-24", "close": 167.71, "volume": 504179.0}, {"date": "2023-04-25", "close": 168.09, "volume": 565197.0}, {"date": "2023-04-26", "close": 165.49, "volume": 885698.0}, {"date": "2023-04-27", "close": 167.41, "volume": 636622.0}, {"date": "2023-04-28", "close": 166.85, "volume": 985852.0}, {"date": "2023-05-01", "close": 166.79, "volume": 1509285.0}, {"date": "2023-05-02", "close": 169.16, "volume": 1776743.0}, {"date": "2023-05-03", "close": 166.89, "volume": 1390494.0}, {"date": "2023-05-04", "close": 166.59, "volume": 958429.0}, {"date": "2023-05-05", "close": 167.99, "volume": 1012871.0}, {"date": "2023-05-08", "close": 168.21, "volume": 750804.0}, {"date": "2023-05-09", "close": 168.25, "volume": 1190410.0}, {"date": "2023-05-10", "close": 169.5, "volume": 822894.0}, {"date": "2023-05-11", "close": 171.44, "volume": 1165572.0}, {"date": "2023-05-12", "close": 170.99, "volume": 2355263.0}, {"date": "2023-05-15", "close": 173.34, "volume": 1810277.0}, {"date": "2023-05-16", "close": 174.6, "volume": 1374312.0}, {"date": "2023-05-17", "close": 174.79, "volume": 1784162.0}, {"date": "2023-05-18", "close": 174.82, "volume": 1648604.0}, {"date": "2023-05-19", "close": 173.39, "volume": 1772068.0}, {"date": "2023-05-22", "close": 172.25, "volume": 1651886.0}, {"date": "2023-05-23", "close": 171.26, "volume": 1348739.0}, {"date": "2023-05-24", "close": 171.06, "volume": 1552402.0}, {"date": "2023-05-25", "close": 170.17, "volume": 1914709.0}, {"date": "2023-05-26", "close": 168.41, "volume": 1018256.0}, {"date": "2023-05-30", "close": 166.01, "volume": 1639874.0}, {"date": "2023-05-31", "close": 170.15, "volume": 5084933.0}, {"date": "2023-06-01", "close": 172.59, "volume": 1539467.0}, {"date": "2023-06-02", "close": 174.52, "volume": 1865062.0}, {"date": "2023-06-05", "close": 174.69, "volume": 1175162.0}, {"date": "2023-06-06", "close": 174.37, "volume": 992869.0}, {"date": "2023-06-07", "close": 173.58, "volume": 1054790.0}, {"date": "2023-06-08", "close": 176.45, "volume": 1066060.0}, {"date": "2023-06-09", "close": 178.22, "volume": 793799.0}, {"date": "2023-06-12", "close": 179.32, "volume": 843565.0}, {"date": "2023-06-13", "close": 179.79, "volume": 1273252.0}, {"date": "2023-06-14", "close": 179.05, "volume": 1097099.0}, {"date": "2023-06-15", "close": 181.89, "volume": 1154101.0}, {"date": "2023-06-16", "close": 183.01, "volume": 2001124.0}, {"date": "2023-06-20", "close": 184.49, "volume": 1414164.0}, {"date": "2023-06-21", "close": 185.83, "volume": 1728991.0}, {"date": "2023-06-22", "close": 187.87, "volume": 1690725.0}, {"date": "2023-06-23", "close": 187.67, "volume": 2244518.0}, {"date": "2023-06-26", "close": 187.76, "volume": 1555442.0}, {"date": "2023-06-27", "close": 188.78, "volume": 1412745.0}, {"date": "2023-06-28", "close": 189.72, "volume": 1062388.0}, {"date": "2023-06-29", "close": 190.52, "volume": 809269.0}, {"date": "2023-06-30", "close": 192.43, "volume": 1447236.0}, {"date": "2023-07-03", "close": 190.92, "volume": 844320.0}, {"date": "2023-07-05", "close": 190.65, "volume": 1158065.0}, {"date": "2023-07-06", "close": 192.19, "volume": 1526933.0}, {"date": "2023-07-07", "close": 190.86, "volume": 1803694.0}, {"date": "2023-07-10", "close": 192.83, "volume": 891275.0}, {"date": "2023-07-11", "close": 193.22, "volume": 671358.0}, {"date": "2023-07-12", "close": 190.8, "volume": 1288279.0}, {"date": "2023-07-13", "close": 191.28, "volume": 1325438.0}, {"date": "2023-07-14", "close": 191.42, "volume": 776351.0}, {"date": "2023-07-17", "close": 192.14, "volume": 727346.0}, {"date": "2023-07-18", "close": 192.39, "volume": 925422.0}, {"date": "2023-07-19", "close": 191.94, "volume": 1155726.0}, {"date": "2023-07-20", "close": 193.41, "volume": 838914.0}, {"date": "2023-07-21", "close": 192.59, "volume": 1284250.0}, {"date": "2023-07-24", "close": 191.45, "volume": 1120595.0}, {"date": "2023-07-25", "close": 191.89, "volume": 1186731.0}, {"date": "2023-07-26", "close": 187.71, "volume": 1635719.0}, {"date": "2023-07-27", "close": 187.33, "volume": 1409057.0}, {"date": "2023-07-28", "close": 186.56, "volume": 1104764.0}, {"date": "2023-07-31", "close": 186.9, "volume": 1527459.0}, {"date": "2023-08-01", "close": 189.1, "volume": 1529036.0}, {"date": "2023-08-02", "close": 191.43, "volume": 1891109.0}, {"date": "2023-08-03", "close": 191.36, "volume": 1640967.0}, {"date": "2023-08-04", "close": 185.33, "volume": 9042263.0}, {"date": "2023-08-07", "close": 186.58, "volume": 4504335.0}, {"date": "2023-08-08", "close": 185.37, "volume": 4106706.0}, {"date": "2023-08-09", "close": 185.71, "volume": 3870488.0}, {"date": "2023-08-10", "close": 187.03, "volume": 4037375.0}, {"date": "2023-08-11", "close": 187.37, "volume": 3044386.0}, {"date": "2023-08-14", "close": 187.63, "volume": 2726741.0}, {"date": "2023-08-15", "close": 185.44, "volume": 1470647.0}, {"date": "2023-08-16", "close": 183.99, "volume": 2194951.0}, {"date": "2023-08-17", "close": 180.0, "volume": 2302505.0}, {"date": "2023-08-18", "close": 180.4, "volume": 1174551.0}, {"date": "2023-08-21", "close": 180.98, "volume": 1030398.0}, {"date": "2023-08-22", "close": 177.96, "volume": 1123419.0}, {"date": "2023-08-23", "close": 177.77, "volume": 1488192.0}, {"date": "2023-08-24", "close": 178.77, "volume": 1314841.0}, {"date": "2023-08-25", "close": 179.48, "volume": 1192653.0}, {"date": "2023-08-28", "close": 180.39, "volume": 904025.0}, {"date": "2023-08-29", "close": 179.98, "volume": 806054.0}, {"date": "2023-08-30", "close": 178.9, "volume": 720499.0}, {"date": "2023-08-31", "close": 175.98, "volume": 1682893.0}, {"date": "2023-09-01", "close": 174.96, "volume": 1585857.0}, {"date": "2023-09-05", "close": 172.87, "volume": 1609907.0}, {"date": "2023-09-06", "close": 174.67, "volume": 1596601.0}, {"date": "2023-09-07", "close": 178.18, "volume": 1694131.0}, {"date": "2023-09-08", "close": 177.7, "volume": 1188538.0}, {"date": "2023-09-11", "close": 177.73, "volume": 1045242.0}, {"date": "2023-09-12", "close": 178.48, "volume": 1024544.0}, {"date": "2023-09-13", "close": 176.69, "volume": 727584.0}, {"date": "2023-09-14", "close": 176.99, "volume": 776911.0}, {"date": "2023-09-15", "close": 178.29, "volume": 3892325.0}, {"date": "2023-09-18", "close": 179.03, "volume": 1105123.0}, {"date": "2023-09-19", "close": 179.74, "volume": 1120094.0}, {"date": "2023-09-20", "close": 182.78, "volume": 1654635.0}, {"date": "2023-09-21", "close": 184.93, "volume": 1810530.0}, {"date": "2023-09-22", "close": 185.95, "volume": 1085515.0}, {"date": "2023-09-25", "close": 187.22, "volume": 937804.0}, {"date": "2023-09-26", "close": 185.77, "volume": 1013570.0}, {"date": "2023-09-27", "close": 185.16, "volume": 782442.0}, {"date": "2023-09-28", "close": 182.86, "volume": 1045819.0}, {"date": "2023-09-29", "close": 179.97, "volume": 1259558.0}, {"date": "2023-10-02", "close": 179.08, "volume": 1202697.0}, {"date": "2023-10-03", "close": 180.27, "volume": 810752.0}, {"date": "2023-10-04", "close": 182.66, "volume": 1025784.0}, {"date": "2023-10-05", "close": 185.04, "volume": 1432473.0}, {"date": "2023-10-06", "close": 183.85, "volume": 1020466.0}, {"date": "2023-10-09", "close": 186.19, "volume": 891859.0}, {"date": "2023-10-10", "close": 187.97, "volume": 1290434.0}, {"date": "2023-10-11", "close": 188.03, "volume": 1166134.0}, {"date": "2023-10-12", "close": 187.57, "volume": 1114045.0}, {"date": "2023-10-13", "close": 188.98, "volume": 1039596.0}, {"date": "2023-10-16", "close": 186.86, "volume": 1228061.0}, {"date": "2023-10-17", "close": 187.45, "volume": 1046858.0}, {"date": "2023-10-18", "close": 189.55, "volume": 1149660.0}, {"date": "2023-10-19", "close": 189.89, "volume": 1195854.0}, {"date": "2023-10-20", "close": 188.75, "volume": 1122363.0}, {"date": "2023-10-23", "close": 188.82, "volume": 987225.0}, {"date": "2023-10-24", "close": 189.01, "volume": 964071.0}, {"date": "2023-10-25", "close": 189.12, "volume": 1099526.0}, {"date": "2023-10-26", "close": 188.6, "volume": 1144344.0}, {"date": "2023-10-27", "close": 187.64, "volume": 922725.0}, {"date": "2023-10-30", "close": 185.41, "volume": 1276722.0}, {"date": "2023-10-31", "close": 185.15, "volume": 1725785.0}, {"date": "2023-11-01", "close": 187.23, "volume": 1587960.0}, {"date": "2023-11-02", "close": 192.18, "volume": 2572736.0}, {"date": "2023-11-03", "close": 195.17, "volume": 1568570.0}, {"date": "2023-11-06", "close": 196.88, "volume": 1423010.0}, {"date": "2023-11-07", "close": 196.07, "volume": 1140978.0}, {"date": "2023-11-08", "close": 196.79, "volume": 893476.0}, {"date": "2023-11-09", "close": 196.82, "volume": 882526.0}, {"date": "2023-11-10", "close": 197.57, "volume": 2682216.0}, {"date": "2023-11-13", "close": 198.87, "volume": 2986123.0}, {"date": "2023-11-14", "close": 194.37, "volume": 3241244.0}, {"date": "2023-11-15", "close": 193.22, "volume": 2737169.0}, {"date": "2023-11-16", "close": 196.91, "volume": 1207492.0}, {"date": "2023-11-17", "close": 195.0, "volume": 1261203.0}, {"date": "2023-11-20", "close": 195.94, "volume": 804761.0}, {"date": "2023-11-21", "close": 198.83, "volume": 1215046.0}, {"date": "2023-11-22", "close": 199.68, "volume": 999087.0}, {"date": "2023-11-24", "close": 201.3, "volume": 552900.0}, {"date": "2023-11-27", "close": 201.78, "volume": 1139145.0}, {"date": "2023-11-28", "close": 201.3, "volume": 1224276.0}, {"date": "2023-11-29", "close": 199.52, "volume": 1664910.0}, {"date": "2023-11-30", "close": 203.37, "volume": 6174550.0}, {"date": "2023-12-01", "close": 204.09, "volume": 1254654.0}, {"date": "2023-12-04", "close": 203.76, "volume": 1246946.0}, {"date": "2023-12-05", "close": 203.73, "volume": 981321.0}, {"date": "2023-12-06", "close": 200.67, "volume": 1550410.0}, {"date": "2023-12-07", "close": 200.21, "volume": 1130825.0}, {"date": "2023-12-08", "close": 201.75, "volume": 1441832.0}, {"date": "2023-12-11", "close": 202.85, "volume": 804824.0}, {"date": "2023-12-12", "close": 203.95, "volume": 831488.0}, {"date": "2023-12-13", "close": 203.72, "volume": 1298594.0}, {"date": "2023-12-14", "close": 201.5, "volume": 3627719.0}, {"date": "2023-12-15", "close": 200.33, "volume": 3210043.0}, {"date": "2023-12-18", "close": 200.07, "volume": 1076760.0}, {"date": "2023-12-19", "close": 201.88, "volume": 1009998.0}, {"date": "2023-12-20", "close": 199.79, "volume": 1141337.0}, {"date": "2023-12-21", "close": 202.27, "volume": 764992.0}, {"date": "2023-12-22", "close": 203.04, "volume": 642529.0}, {"date": "2023-12-26", "close": 204.09, "volume": 733967.0}, {"date": "2023-12-27", "close": 204.23, "volume": 798984.0}, {"date": "2023-12-28", "close": 203.49, "volume": 775516.0}, {"date": "2023-12-29", "close": 205.38, "volume": 1086428.0}, {"date": "2024-01-02", "close": 208.54, "volume": 1248113.0}, {"date": "2024-01-03", "close": 210.33, "volume": 1140396.0}, {"date": "2024-01-04", "close": 210.67, "volume": 1139926.0}, {"date": "2024-01-05", "close": 211.36, "volume": 1075512.0}, {"date": "2024-01-08", "close": 210.38, "volume": 1138574.0}, {"date": "2024-01-09", "close": 213.62, "volume": 1254605.0}, {"date": "2024-01-10", "close": 216.13, "volume": 1605215.0}, {"date": "2024-01-11", "close": 218.93, "volume": 1463737.0}, {"date": "2024-01-12", "close": 219.43, "volume": 1309329.0}, {"date": "2024-01-16", "close": 219.0, "volume": 1352353.0}, {"date": "2024-01-17", "close": 218.71, "volume": 2151675.0}, {"date": "2024-01-18", "close": 220.79, "volume": 1045557.0}, {"date": "2024-01-19", "close": 218.28, "volume": 1401084.0}, {"date": "2024-01-22", "close": 218.16, "volume": 1175106.0}, {"date": "2024-01-23", "close": 217.85, "volume": 890942.0}, {"date": "2024-01-24", "close": 217.38, "volume": 977074.0}, {"date": "2024-01-25", "close": 218.84, "volume": 1063911.0}, {"date": "2024-01-26", "close": 217.68, "volume": 972841.0}, {"date": "2024-01-29", "close": 218.44, "volume": 916353.0}, {"date": "2024-01-30", "close": 220.53, "volume": 1530076.0}, {"date": "2024-01-31", "close": 232.68, "volume": 3511661.0}, {"date": "2024-02-01", "close": 236.92, "volume": 2071948.0}, {"date": "2024-02-02", "close": 234.99, "volume": 1267256.0}, {"date": "2024-02-05", "close": 234.21, "volume": 1209756.0}, {"date": "2024-02-06", "close": 235.01, "volume": 2251032.0}, {"date": "2024-02-07", "close": 237.67, "volume": 1662272.0}, {"date": "2024-02-08", "close": 230.32, "volume": 2744902.0}, {"date": "2024-02-09", "close": 230.69, "volume": 1590542.0}, {"date": "2024-02-12", "close": 229.98, "volume": 1282851.0}, {"date": "2024-02-13", "close": 231.19, "volume": 1462654.0}, {"date": "2024-02-14", "close": 231.58, "volume": 1197418.0}, {"date": "2024-02-15", "close": 233.08, "volume": 1119852.0}, {"date": "2024-02-16", "close": 231.72, "volume": 1076499.0}, {"date": "2024-02-20", "close": 232.36, "volume": 1547647.0}, {"date": "2024-02-21", "close": 233.47, "volume": 1109765.0}, {"date": "2024-02-22", "close": 234.4, "volume": 1269210.0}, {"date": "2024-02-23", "close": 237.27, "volume": 975186.0}, {"date": "2024-02-26", "close": 238.34, "volume": 1553466.0}, {"date": "2024-02-27", "close": 236.51, "volume": 1222103.0}, {"date": "2024-02-28", "close": 236.13, "volume": 1065420.0}, {"date": "2024-02-29", "close": 235.6, "volume": 1646211.0}, {"date": "2024-03-01", "close": 237.03, "volume": 1190010.0}, {"date": "2024-03-04", "close": 235.8, "volume": 1326046.0}, {"date": "2024-03-05", "close": 235.31, "volume": 1422497.0}, {"date": "2024-03-06", "close": 234.68, "volume": 1209006.0}, {"date": "2024-03-07", "close": 237.63, "volume": 1341572.0}, {"date": "2024-03-08", "close": 237.47, "volume": 877375.0}, {"date": "2024-03-11", "close": 237.68, "volume": 849035.0}, {"date": "2024-03-12", "close": 237.44, "volume": 666627.0}, {"date": "2024-03-13", "close": 234.77, "volume": 1447420.0}, {"date": "2024-03-14", "close": 237.68, "volume": 1280193.0}, {"date": "2024-03-15", "close": 238.23, "volume": 2150197.0}, {"date": "2024-03-18", "close": 239.31, "volume": 1122380.0}, {"date": "2024-03-19", "close": 242.35, "volume": 1165746.0}, {"date": "2024-03-20", "close": 241.87, "volume": 967358.0}, {"date": "2024-03-21", "close": 242.33, "volume": 801294.0}, {"date": "2024-03-22", "close": 242.5, "volume": 720762.0}, {"date": "2024-03-25", "close": 242.06, "volume": 703339.0}, {"date": "2024-03-26", "close": 242.8, "volume": 829209.0}, {"date": "2024-03-27", "close": 244.64, "volume": 674294.0}, {"date": "2024-03-28", "close": 242.99, "volume": 1574357.0}, {"date": "2024-04-01", "close": 243.0, "volume": 635008.0}, {"date": "2024-04-02", "close": 243.09, "volume": 961404.0}, {"date": "2024-04-03", "close": 245.8, "volume": 1125211.0}, {"date": "2024-04-04", "close": 242.04, "volume": 1026949.0}, {"date": "2024-04-05", "close": 243.22, "volume": 744596.0}, {"date": "2024-04-08", "close": 240.36, "volume": 813158.0}, {"date": "2024-04-09", "close": 238.57, "volume": 807596.0}, {"date": "2024-04-10", "close": 237.8, "volume": 712151.0}, {"date": "2024-04-11", "close": 235.64, "volume": 810744.0}, {"date": "2024-04-12", "close": 234.0, "volume": 822327.0}, {"date": "2024-04-15", "close": 234.21, "volume": 986035.0}, {"date": "2024-04-16", "close": 238.26, "volume": 1981544.0}, {"date": "2024-04-17", "close": 238.62, "volume": 1028618.0}, {"date": "2024-04-18", "close": 237.3, "volume": 1443314.0}, {"date": "2024-04-19", "close": 239.13, "volume": 1411190.0}, {"date": "2024-04-22", "close": 236.85, "volume": 2287125.0}, {"date": "2024-04-23", "close": 237.69, "volume": 1430856.0}, {"date": "2024-04-24", "close": 237.95, "volume": 926754.0}, {"date": "2024-04-25", "close": 239.76, "volume": 831205.0}, {"date": "2024-04-26", "close": 240.88, "volume": 972783.0}, {"date": "2024-04-29", "close": 239.93, "volume": 912088.0}, {"date": "2024-04-30", "close": 239.05, "volume": 1589325.0}, {"date": "2024-05-01", "close": 229.2, "volume": 3291636.0}, {"date": "2024-05-02", "close": 224.74, "volume": 2042140.0}, {"date": "2024-05-03", "close": 223.95, "volume": 2222046.0}, {"date": "2024-05-06", "close": 224.04, "volume": 1582709.0}, {"date": "2024-05-07", "close": 226.74, "volume": 1899150.0}, {"date": "2024-05-08", "close": 224.11, "volume": 2401794.0}, {"date": "2024-05-09", "close": 224.09, "volume": 927628.0}, {"date": "2024-05-10", "close": 224.6, "volume": 943908.0}, {"date": "2024-05-13", "close": 222.92, "volume": 1060591.0}, {"date": "2024-05-14", "close": 221.94, "volume": 1522222.0}, {"date": "2024-05-15", "close": 221.81, "volume": 898850.0}, {"date": "2024-05-16", "close": 221.85, "volume": 1045188.0}, {"date": "2024-05-17", "close": 222.12, "volume": 1001923.0}, {"date": "2024-05-20", "close": 221.0, "volume": 888229.0}, {"date": "2024-05-21", "close": 217.08, "volume": 1420200.0}, {"date": "2024-05-22", "close": 216.75, "volume": 1179960.0}, {"date": "2024-05-23", "close": 219.82, "volume": 1555482.0}, {"date": "2024-05-24", "close": 218.89, "volume": 1029855.0}, {"date": "2024-05-28", "close": 216.21, "volume": 1400875.0}, {"date": "2024-05-29", "close": 219.06, "volume": 1773984.0}, {"date": "2024-05-30", "close": 220.53, "volume": 2127897.0}, {"date": "2024-05-31", "close": 226.57, "volume": 3835641.0}, {"date": "2024-06-03", "close": 230.51, "volume": 2028348.0}, {"date": "2024-06-04", "close": 230.67, "volume": 1000959.0}, {"date": "2024-06-05", "close": 231.77, "volume": 1781993.0}, {"date": "2024-06-06", "close": 236.67, "volume": 2246451.0}, {"date": "2024-06-07", "close": 235.47, "volume": 1064159.0}, {"date": "2024-06-10", "close": 234.57, "volume": 1568026.0}, {"date": "2024-06-11", "close": 232.62, "volume": 1159709.0}, {"date": "2024-06-12", "close": 230.14, "volume": 1336127.0}, {"date": "2024-06-13", "close": 232.23, "volume": 863725.0}, {"date": "2024-06-14", "close": 232.53, "volume": 919681.0}, {"date": "2024-06-17", "close": 234.7, "volume": 1011843.0}, {"date": "2024-06-18", "close": 237.2, "volume": 1349664.0}, {"date": "2024-06-20", "close": 235.68, "volume": 1230765.0}, {"date": "2024-06-21", "close": 236.68, "volume": 5382684.0}, {"date": "2024-06-24", "close": 239.36, "volume": 1059835.0}, {"date": "2024-06-25", "close": 238.33, "volume": 1882924.0}, {"date": "2024-06-26", "close": 237.28, "volume": 1229612.0}, {"date": "2024-06-27", "close": 227.96, "volume": 4208850.0}, {"date": "2024-06-28", "close": 225.3, "volume": 2859201.0}, {"date": "2024-07-01", "close": 223.53, "volume": 1723139.0}, {"date": "2024-07-02", "close": 222.51, "volume": 1455291.0}, {"date": "2024-07-03", "close": 222.5, "volume": 648190.0}, {"date": "2024-07-05", "close": 222.68, "volume": 830619.0}, {"date": "2024-07-08", "close": 223.69, "volume": 767708.0}, {"date": "2024-07-09", "close": 222.37, "volume": 851858.0}, {"date": "2024-07-10", "close": 222.42, "volume": 706400.0}, {"date": "2024-07-11", "close": 222.0, "volume": 943895.0}, {"date": "2024-07-12", "close": 222.6, "volume": 791079.0}, {"date": "2024-07-15", "close": 222.2, "volume": 1873945.0}, {"date": "2024-07-16", "close": 225.38, "volume": 1614264.0}, {"date": "2024-07-17", "close": 225.16, "volume": 709876.0}, {"date": "2024-07-18", "close": 223.71, "volume": 1335980.0}, {"date": "2024-07-19", "close": 223.6, "volume": 1357117.0}, {"date": "2024-07-22", "close": 224.72, "volume": 936834.0}, {"date": "2024-07-23", "close": 224.26, "volume": 680636.0}, {"date": "2024-07-24", "close": 225.98, "volume": 847116.0}, {"date": "2024-07-25", "close": 227.11, "volume": 986731.0}, {"date": "2024-07-26", "close": 227.62, "volume": 1310278.0}, {"date": "2024-07-29", "close": 227.18, "volume": 1434872.0}, {"date": "2024-07-30", "close": 231.03, "volume": 1780378.0}, {"date": "2024-07-31", "close": 237.88, "volume": 2541593.0}, {"date": "2024-08-01", "close": 244.46, "volume": 2039516.0}, {"date": "2024-08-02", "close": 247.57, "volume": 3292432.0}, {"date": "2024-08-05", "close": 241.25, "volume": 2354004.0}, {"date": "2024-08-06", "close": 239.82, "volume": 1186779.0}, {"date": "2024-08-07", "close": 241.1, "volume": 1051450.0}, {"date": "2024-08-08", "close": 237.0, "volume": 1747215.0}, {"date": "2024-08-09", "close": 237.77, "volume": 1258770.0}, {"date": "2024-08-12", "close": 237.77, "volume": 913145.0}, {"date": "2024-08-13", "close": 236.31, "volume": 1043038.0}, {"date": "2024-08-14", "close": 237.75, "volume": 1158996.0}, {"date": "2024-08-15", "close": 236.67, "volume": 1108906.0}, {"date": "2024-08-16", "close": 238.11, "volume": 1013198.0}, {"date": "2024-08-19", "close": 238.85, "volume": 788242.0}, {"date": "2024-08-20", "close": 238.41, "volume": 697967.0}, {"date": "2024-08-21", "close": 239.34, "volume": 775124.0}, {"date": "2024-08-22", "close": 240.59, "volume": 736272.0}, {"date": "2024-08-23", "close": 237.74, "volume": 1170844.0}, {"date": "2024-08-26", "close": 234.44, "volume": 1471291.0}, {"date": "2024-08-27", "close": 233.5, "volume": 1304060.0}, {"date": "2024-08-28", "close": 236.45, "volume": 878803.0}, {"date": "2024-08-29", "close": 237.6, "volume": 829704.0}, {"date": "2024-08-30", "close": 239.57, "volume": 1229115.0}, {"date": "2024-09-03", "close": 243.72, "volume": 1408852.0}, {"date": "2024-09-04", "close": 243.4, "volume": 968644.0}, {"date": "2024-09-05", "close": 236.24, "volume": 2468432.0}, {"date": "2024-09-06", "close": 234.97, "volume": 1831577.0}, {"date": "2024-09-09", "close": 236.53, "volume": 1477096.0}, {"date": "2024-09-10", "close": 237.53, "volume": 1615026.0}, {"date": "2024-09-11", "close": 236.22, "volume": 1374888.0}, {"date": "2024-09-12", "close": 237.65, "volume": 1133443.0}, {"date": "2024-09-13", "close": 239.88, "volume": 1238513.0}, {"date": "2024-09-16", "close": 241.24, "volume": 1153862.0}, {"date": "2024-09-17", "close": 234.53, "volume": 2096191.0}, {"date": "2024-09-18", "close": 228.48, "volume": 2404827.0}, {"date": "2024-09-19", "close": 226.56, "volume": 2204092.0}, {"date": "2024-09-20", "close": 228.11, "volume": 6647169.0}, {"date": "2024-09-23", "close": 228.33, "volume": 1067313.0}, {"date": "2024-09-24", "close": 225.35, "volume": 2454818.0}, {"date": "2024-09-25", "close": 223.43, "volume": 1737646.0}, {"date": "2024-09-26", "close": 223.88, "volume": 1206387.0}, {"date": "2024-09-27", "close": 224.92, "volume": 1082543.0}, {"date": "2024-09-30", "close": 225.08, "volume": 1333614.0}, {"date": "2024-10-01", "close": 224.23, "volume": 1338934.0}, {"date": "2024-10-02", "close": 221.64, "volume": 1812465.0}, {"date": "2024-10-03", "close": 220.96, "volume": 1460432.0}, {"date": "2024-10-04", "close": 219.94, "volume": 1638164.0}, {"date": "2024-10-07", "close": 219.5, "volume": 1414619.0}, {"date": "2024-10-08", "close": 220.81, "volume": 1598844.0}, {"date": "2024-10-09", "close": 221.16, "volume": 1295003.0}, {"date": "2024-10-10", "close": 222.2, "volume": 1352963.0}, {"date": "2024-10-11", "close": 222.56, "volume": 938026.0}, {"date": "2024-10-14", "close": 224.81, "volume": 1767757.0}, {"date": "2024-10-15", "close": 233.12, "volume": 3260022.0}, {"date": "2024-10-16", "close": 236.57, "volume": 1701005.0}, {"date": "2024-10-17", "close": 235.64, "volume": 1231775.0}, {"date": "2024-10-18", "close": 237.43, "volume": 1210073.0}, {"date": "2024-10-21", "close": 236.54, "volume": 848258.0}, {"date": "2024-10-22", "close": 234.17, "volume": 1020752.0}, {"date": "2024-10-23", "close": 234.52, "volume": 755044.0}, {"date": "2024-10-24", "close": 235.16, "volume": 866868.0}, {"date": "2024-10-25", "close": 234.47, "volume": 1009552.0}, {"date": "2024-10-28", "close": 233.57, "volume": 835520.0}, {"date": "2024-10-29", "close": 231.77, "volume": 966435.0}, {"date": "2024-10-30", "close": 229.48, "volume": 1205471.0}, {"date": "2024-10-31", "close": 228.08, "volume": 1263969.0}, {"date": "2024-11-01", "close": 234.27, "volume": 1619694.0}, {"date": "2024-11-04", "close": 233.89, "volume": 1036939.0}, {"date": "2024-11-05", "close": 233.99, "volume": 1721441.0}, {"date": "2024-11-06", "close": 245.38, "volume": 2215425.0}, {"date": "2024-11-07", "close": 247.76, "volume": 1600347.0}, {"date": "2024-11-08", "close": 248.41, "volume": 1376073.0}, {"date": "2024-11-11", "close": 249.09, "volume": 1246231.0}, {"date": "2024-11-12", "close": 248.79, "volume": 1279280.0}, {"date": "2024-11-13", "close": 249.97, "volume": 1255501.0}, {"date": "2024-11-14", "close": 243.41, "volume": 1463892.0}, {"date": "2024-11-15", "close": 240.24, "volume": 1844676.0}, {"date": "2024-11-18", "close": 242.87, "volume": 1246907.0}, {"date": "2024-11-19", "close": 240.98, "volume": 820250.0}, {"date": "2024-11-20", "close": 243.2, "volume": 785080.0}, {"date": "2024-11-21", "close": 245.69, "volume": 1000921.0}, {"date": "2024-11-22", "close": 245.02, "volume": 952391.0}, {"date": "2024-11-25", "close": 244.23, "volume": 1484653.0}, {"date": "2024-11-26", "close": 248.45, "volume": 977982.0}, {"date": "2024-11-27", "close": 249.69, "volume": 906615.0}, {"date": "2024-11-29", "close": 251.55, "volume": 1103278.0}, {"date": "2024-12-02", "close": 249.87, "volume": 950713.0}, {"date": "2024-12-03", "close": 250.05, "volume": 1233656.0}, {"date": "2024-12-04", "close": 248.34, "volume": 1002373.0}, {"date": "2024-12-05", "close": 244.31, "volume": 1337066.0}, {"date": "2024-12-06", "close": 243.41, "volume": 1199812.0}, {"date": "2024-12-09", "close": 240.51, "volume": 1203097.0}, {"date": "2024-12-10", "close": 237.01, "volume": 1542964.0}, {"date": "2024-12-11", "close": 231.89, "volume": 1714976.0}, {"date": "2024-12-12", "close": 232.12, "volume": 973086.0}, {"date": "2024-12-13", "close": 232.24, "volume": 780788.0}, {"date": "2024-12-16", "close": 229.82, "volume": 1630531.0}, {"date": "2024-12-17", "close": 227.64, "volume": 1172362.0}, {"date": "2024-12-18", "close": 226.99, "volume": 1008692.0}, {"date": "2024-12-19", "close": 226.27, "volume": 1729849.0}, {"date": "2024-12-20", "close": 227.69, "volume": 1953582.0}, {"date": "2024-12-23", "close": 227.64, "volume": 940776.0}, {"date": "2024-12-24", "close": 227.54, "volume": 394749.0}, {"date": "2024-12-26", "close": 226.59, "volume": 705373.0}, {"date": "2024-12-27", "close": 226.93, "volume": 909215.0}, {"date": "2024-12-30", "close": 224.71, "volume": 880542.0}, {"date": "2024-12-31", "close": 224.68, "volume": 821909.0}, {"date": "2025-01-02", "close": 224.74, "volume": 736828.0}, {"date": "2025-01-03", "close": 229.2, "volume": 1718614.0}, {"date": "2025-01-06", "close": 228.88, "volume": 1005832.0}, {"date": "2025-01-07", "close": 234.24, "volume": 1734845.0}, {"date": "2025-01-08", "close": 237.83, "volume": 1735759.0}, {"date": "2025-01-10", "close": 236.19, "volume": 1359752.0}, {"date": "2025-01-13", "close": 236.09, "volume": 873077.0}, {"date": "2025-01-14", "close": 240.05, "volume": 1377008.0}, {"date": "2025-01-15", "close": 237.67, "volume": 1186513.0}, {"date": "2025-01-16", "close": 240.89, "volume": 862781.0}, {"date": "2025-01-17", "close": 242.05, "volume": 1493001.0}, {"date": "2025-01-21", "close": 245.07, "volume": 1207423.0}, {"date": "2025-01-22", "close": 246.96, "volume": 1800585.0}, {"date": "2025-01-23", "close": 247.94, "volume": 1171914.0}, {"date": "2025-01-24", "close": 248.48, "volume": 672337.0}, {"date": "2025-01-27", "close": 254.89, "volume": 1507115.0}, {"date": "2025-01-28", "close": 255.1, "volume": 1150567.0}, {"date": "2025-01-29", "close": 255.94, "volume": 1147376.0}, {"date": "2025-01-30", "close": 258.46, "volume": 1229938.0}, {"date": "2025-01-31", "close": 254.21, "volume": 1917010.0}, {"date": "2025-02-03", "close": 254.43, "volume": 1213559.0}, {"date": "2025-02-04", "close": 251.57, "volume": 1860036.0}, {"date": "2025-02-05", "close": 253.28, "volume": 2786853.0}, {"date": "2025-02-06", "close": 246.13, "volume": 1726003.0}, {"date": "2025-02-07", "close": 247.88, "volume": 3815513.0}, {"date": "2025-02-10", "close": 246.38, "volume": 1504619.0}, {"date": "2025-02-11", "close": 246.75, "volume": 1076644.0}, {"date": "2025-02-12", "close": 243.59, "volume": 2548540.0}, {"date": "2025-02-13", "close": 244.53, "volume": 1819104.0}, {"date": "2025-02-14", "close": 242.63, "volume": 1277897.0}, {"date": "2025-02-18", "close": 241.44, "volume": 1285166.0}, {"date": "2025-02-19", "close": 245.42, "volume": 1558569.0}, {"date": "2025-02-20", "close": 243.46, "volume": 1188505.0}, {"date": "2025-02-21", "close": 241.43, "volume": 1060827.0}, {"date": "2025-02-24", "close": 244.24, "volume": 1068428.0}, {"date": "2025-02-25", "close": 250.53, "volume": 1737363.0}, {"date": "2025-02-26", "close": 250.65, "volume": 1406633.0}, {"date": "2025-02-27", "close": 249.01, "volume": 1655020.0}, {"date": "2025-02-28", "close": 253.54, "volume": 2163961.0}, {"date": "2025-03-03", "close": 255.38, "volume": 1368096.0}, {"date": "2025-03-04", "close": 253.28, "volume": 1707668.0}, {"date": "2025-03-05", "close": 251.53, "volume": 1520586.0}, {"date": "2025-03-06", "close": 253.77, "volume": 1477075.0}, {"date": "2025-03-07", "close": 254.58, "volume": 2250571.0}, {"date": "2025-03-10", "close": 261.56, "volume": 2307563.0}, {"date": "2025-03-11", "close": 260.67, "volume": 2532683.0}, {"date": "2025-03-12", "close": 254.0, "volume": 1833855.0}, {"date": "2025-03-13", "close": 256.01, "volume": 1038565.0}, {"date": "2025-03-14", "close": 258.07, "volume": 925116.0}, {"date": "2025-03-17", "close": 260.96, "volume": 1240271.0}, {"date": "2025-03-18", "close": 264.14, "volume": 1745611.0}, {"date": "2025-03-19", "close": 265.81, "volume": 1479235.0}, {"date": "2025-03-20", "close": 267.84, "volume": 1496787.0}, {"date": "2025-03-21", "close": 267.43, "volume": 6526605.0}, {"date": "2025-03-24", "close": 267.5, "volume": 1056808.0}, {"date": "2025-03-25", "close": 268.48, "volume": 1448889.0}, {"date": "2025-03-26", "close": 271.39, "volume": 1036197.0}, {"date": "2025-03-27", "close": 273.97, "volume": 1015611.0}, {"date": "2025-03-28", "close": 275.21, "volume": 1153866.0}, {"date": "2025-03-31", "close": 278.09, "volume": 1916694.0}, {"date": "2025-04-01", "close": 277.41, "volume": 1322308.0}, {"date": "2025-04-02", "close": 279.51, "volume": 1406643.0}, {"date": "2025-04-03", "close": 289.36, "volume": 3339432.0}, {"date": "2025-04-04", "close": 278.39, "volume": 4404589.0}, {"date": "2025-04-07", "close": 274.56, "volume": 2766382.0}, {"date": "2025-04-08", "close": 274.73, "volume": 2426409.0}, {"date": "2025-04-09", "close": 273.89, "volume": 4241608.0}, {"date": "2025-04-10", "close": 279.15, "volume": 2280534.0}, {"date": "2025-04-11", "close": 284.33, "volume": 1509324.0}, {"date": "2025-04-14", "close": 284.29, "volume": 1215257.0}, {"date": "2025-04-15", "close": 284.54, "volume": 1124582.0}, {"date": "2025-04-16", "close": 284.44, "volume": 1398375.0}, {"date": "2025-04-17", "close": 286.74, "volume": 1618802.0}, {"date": "2025-04-21", "close": 281.16, "volume": 1895437.0}, {"date": "2025-04-22", "close": 286.27, "volume": 2165777.0}, {"date": "2025-04-23", "close": 284.71, "volume": 1992264.0}, {"date": "2025-04-24", "close": 282.39, "volume": 1928185.0}, {"date": "2025-04-25", "close": 285.9, "volume": 1815809.0}, {"date": "2025-04-28", "close": 287.75, "volume": 1334132.0}, {"date": "2025-04-29", "close": 290.17, "volume": 1250232.0}, {"date": "2025-04-30", "close": 292.67, "volume": 1620335.0}, {"date": "2025-05-01", "close": 290.43, "volume": 1259301.0}, {"date": "2025-05-02", "close": 292.12, "volume": 1046830.0}, {"date": "2025-05-05", "close": 291.97, "volume": 1385583.0}, {"date": "2025-05-06", "close": 290.81, "volume": 1364117.0}, {"date": "2025-05-07", "close": 304.58, "volume": 2515283.0}, {"date": "2025-05-08", "close": 283.77, "volume": 4123837.0}, {"date": "2025-05-09", "close": 283.0, "volume": 2786140.0}, {"date": "2025-05-12", "close": 278.38, "volume": 3769335.0}, {"date": "2025-05-13", "close": 279.0, "volume": 1980093.0}, {"date": "2025-05-14", "close": 279.15, "volume": 1494151.0}, {"date": "2025-05-15", "close": 285.97, "volume": 1507747.0}, {"date": "2025-05-16", "close": 290.22, "volume": 1355712.0}, {"date": "2025-05-19", "close": 292.63, "volume": 1553518.0}, {"date": "2025-05-20", "close": 292.93, "volume": 1540157.0}, {"date": "2025-05-21", "close": 291.36, "volume": 947248.0}, {"date": "2025-05-22", "close": 290.11, "volume": 1057858.0}, {"date": "2025-05-23", "close": 292.35, "volume": 1356523.0}, {"date": "2025-05-27", "close": 293.39, "volume": 1241491.0}, {"date": "2025-05-28", "close": 289.19, "volume": 983396.0}, {"date": "2025-05-29", "close": 290.69, "volume": 919384.0}, {"date": "2025-05-30", "close": 291.24, "volume": 3890003.0}, {"date": "2025-06-02", "close": 292.07, "volume": 1150667.0}, {"date": "2025-06-03", "close": 291.55, "volume": 1368119.0}, {"date": "2025-06-04", "close": 289.02, "volume": 811437.0}, {"date": "2025-06-05", "close": 288.41, "volume": 1190062.0}, {"date": "2025-06-06", "close": 288.94, "volume": 1302621.0}, {"date": "2025-06-09", "close": 283.95, "volume": 1120523.0}, {"date": "2025-06-10", "close": 284.24, "volume": 1239439.0}, {"date": "2025-06-11", "close": 286.64, "volume": 1171337.0}, {"date": "2025-06-12", "close": 295.04, "volume": 1418258.0}, {"date": "2025-06-13", "close": 295.54, "volume": 967012.0}, {"date": "2025-06-16", "close": 292.5, "volume": 1064326.0}, {"date": "2025-06-17", "close": 293.2, "volume": 971574.0}, {"date": "2025-06-18", "close": 296.75, "volume": 1167468.0}, {"date": "2025-06-20", "close": 293.66, "volume": 3544178.0}, {"date": "2025-06-23", "close": 293.13, "volume": 1516711.0}, {"date": "2025-06-24", "close": 294.12, "volume": 1190418.0}, {"date": "2025-06-25", "close": 292.32, "volume": 885012.0}, {"date": "2025-06-26", "close": 296.58, "volume": 1661304.0}, {"date": "2025-06-27", "close": 299.42, "volume": 2171838.0}, {"date": "2025-06-30", "close": 299.85, "volume": 1299047.0}, {"date": "2025-07-01", "close": 295.33, "volume": 2064543.0}, {"date": "2025-07-02", "close": 291.17, "volume": 1220222.0}, {"date": "2025-07-03", "close": 296.23, "volume": 614990.0}, {"date": "2025-07-07", "close": 302.5, "volume": 1597819.0}, {"date": "2025-07-08", "close": 298.03, "volume": 1168877.0}, {"date": "2025-07-09", "close": 300.16, "volume": 762293.0}, {"date": "2025-07-10", "close": 297.32, "volume": 1073437.0}, {"date": "2025-07-11", "close": 295.21, "volume": 970825.0}, {"date": "2025-07-14", "close": 297.06, "volume": 918686.0}, {"date": "2025-07-15", "close": 294.65, "volume": 916423.0}, {"date": "2025-07-16", "close": 297.83, "volume": 1323727.0}, {"date": "2025-07-17", "close": 294.38, "volume": 803588.0}, {"date": "2025-07-18", "close": 292.87, "volume": 1049489.0}, {"date": "2025-07-21", "close": 292.67, "volume": 789432.0}, {"date": "2025-07-22", "close": 292.97, "volume": 868272.0}, {"date": "2025-07-23", "close": 293.44, "volume": 936261.0}, {"date": "2025-07-24", "close": 290.45, "volume": 902930.0}, {"date": "2025-07-25", "close": 290.36, "volume": 785268.0}, {"date": "2025-07-28", "close": 286.2, "volume": 997900.0}, {"date": "2025-07-29", "close": 289.77, "volume": 1092554.0}, {"date": "2025-07-30", "close": 291.8, "volume": 649686.0}, {"date": "2025-07-31", "close": 286.08, "volume": 1226598.0}, {"date": "2025-08-01", "close": 288.35, "volume": 1140212.0}, {"date": "2025-08-04", "close": 293.64, "volume": 1000330.0}, {"date": "2025-08-05", "close": 292.35, "volume": 1498487.0}, {"date": "2025-08-06", "close": 283.78, "volume": 2379374.0}, {"date": "2025-08-07", "close": 278.4, "volume": 1732273.0}, {"date": "2025-08-08", "close": 285.13, "volume": 1106201.0}, {"date": "2025-08-11", "close": 290.7, "volume": 1839166.0}, {"date": "2025-08-12", "close": 289.15, "volume": 2022112.0}, {"date": "2025-08-13", "close": 291.04, "volume": 1353599.0}, {"date": "2025-08-14", "close": 294.87, "volume": 1248029.0}, {"date": "2025-08-15", "close": 292.82, "volume": 1109031.0}, {"date": "2025-08-18", "close": 290.35, "volume": 1185616.0}, {"date": "2025-08-19", "close": 294.71, "volume": 913488.0}, {"date": "2025-08-20", "close": 303.69, "volume": 1071686.0}, {"date": "2025-08-21", "close": 303.23, "volume": 2276842.0}, {"date": "2025-08-22", "close": 292.6, "volume": 1706556.0}, {"date": "2025-08-25", "close": 288.3, "volume": 1281694.0}, {"date": "2025-08-26", "close": 289.7, "volume": 1413672.0}, {"date": "2025-08-27", "close": 290.56, "volume": 880171.0}, {"date": "2025-08-28", "close": 289.89, "volume": 1058448.0}, {"date": "2025-08-29", "close": 291.61, "volume": 1123273.0}, {"date": "2025-09-02", "close": 294.85, "volume": 1452089.0}, {"date": "2025-09-03", "close": 295.14, "volume": 1225287.0}, {"date": "2025-09-04", "close": 292.7, "volume": 1246214.0}, {"date": "2025-09-05", "close": 292.5, "volume": 1012863.0}, {"date": "2025-09-08", "close": 297.86, "volume": 2794170.0}, {"date": "2025-09-09", "close": 298.67, "volume": 1720369.0}, {"date": "2025-09-10", "close": 296.32, "volume": 1378288.0}, {"date": "2025-09-11", "close": 302.8, "volume": 1429003.0}, {"date": "2025-09-12", "close": 302.52, "volume": 1189360.0}, {"date": "2025-09-15", "close": 291.4, "volume": 2330468.0}, {"date": "2025-09-16", "close": 290.0, "volume": 1792785.0}, {"date": "2025-09-17", "close": 289.08, "volume": 1761619.0}, {"date": "2025-09-18", "close": 290.84, "volume": 1321724.0}, {"date": "2025-09-19", "close": 290.02, "volume": 7226422.0}, {"date": "2025-09-22", "close": 288.79, "volume": 1097371.0}, {"date": "2025-09-23", "close": 302.4, "volume": 1328553.0}, {"date": "2025-09-24", "close": 308.36, "volume": 1549331.0}, {"date": "2025-09-25", "close": 298.82, "volume": 1988363.0}, {"date": "2025-09-26", "close": 307.0, "volume": 1598776.0}, {"date": "2025-09-29", "close": 308.07, "volume": 1030829.0}, {"date": "2025-09-30", "close": 312.53, "volume": 1473644.0}, {"date": "2025-10-01", "close": 311.77, "volume": 1517632.0}, {"date": "2025-10-02", "close": 308.57, "volume": 919444.0}, {"date": "2025-10-03", "close": 302.76, "volume": 1253388.0}, {"date": "2025-10-06", "close": 305.3, "volume": 1117557.0}, {"date": "2025-10-07", "close": 308.71, "volume": 875932.0}, {"date": "2025-10-08", "close": 310.61, "volume": 676885.0}, {"date": "2025-10-09", "close": 314.12, "volume": 929570.0}, {"date": "2025-10-10", "close": 318.0, "volume": 1455408.0}, {"date": "2025-10-13", "close": 317.0, "volume": 1512850.0}, {"date": "2025-10-14", "close": 317.93, "volume": 727440.0}, {"date": "2025-10-15", "close": 319.61, "volume": 799756.0}, {"date": "2025-10-16", "close": 319.4, "volume": 1399196.0}, {"date": "2025-10-17", "close": 324.69, "volume": 1177570.0}, {"date": "2025-10-20", "close": 327.39, "volume": 1051052.0}, {"date": "2025-10-21", "close": 328.82, "volume": 972215.0}, {"date": "2025-10-22", "close": 330.8, "volume": 908032.0}, {"date": "2025-10-23", "close": 328.56, "volume": 1197546.0}, {"date": "2025-10-24", "close": 332.71, "volume": 911825.0}, {"date": "2025-10-27", "close": 336.05, "volume": 858990.0}, {"date": "2025-10-28", "close": 335.64, "volume": 1166003.0}, {"date": "2025-10-29", "close": 333.17, "volume": 1472889.0}, {"date": "2025-10-30", "close": 341.21, "volume": 1353588.0}, {"date": "2025-10-31", "close": 337.81, "volume": 1279463.0}, {"date": "2025-11-03", "close": 340.93, "volume": 1774708.0}, {"date": "2025-11-04", "close": 344.53, "volume": 1837966.0}, {"date": "2025-11-05", "close": 354.0, "volume": 3702686.0}, {"date": "2025-11-06", "close": 360.24, "volume": 1954911.0}, {"date": "2025-11-07", "close": 360.7, "volume": 1302537.0}, {"date": "2025-11-10", "close": 364.65, "volume": 1390507.0}, {"date": "2025-11-11", "close": 365.08, "volume": 855115.0}, {"date": "2025-11-12", "close": 363.42, "volume": 1812431.0}, {"date": "2025-11-13", "close": 365.45, "volume": 1314883.0}, {"date": "2025-11-14", "close": 361.94, "volume": 1960543.0}, {"date": "2025-11-17", "close": 365.0, "volume": 1542595.0}, {"date": "2025-11-18", "close": 361.64, "volume": 2045759.0}, {"date": "2025-11-19", "close": 360.73, "volume": 1216998.0}, {"date": "2025-11-20", "close": 362.07, "volume": 975883.0}, {"date": "2025-11-21", "close": 365.68, "volume": 1521226.0}, {"date": "2025-11-24", "close": 372.22, "volume": 2847517.0}, {"date": "2025-11-25", "close": 374.75, "volume": 1563945.0}, {"date": "2025-11-26", "close": 368.53, "volume": 1246921.0}, {"date": "2025-11-28", "close": 368.93, "volume": 656118.0}, {"date": "2025-12-01", "close": 360.12, "volume": 1434454.0}, {"date": "2025-12-02", "close": 350.67, "volume": 2377782.0}, {"date": "2025-12-03", "close": 335.31, "volume": 3445709.0}, {"date": "2025-12-04", "close": 337.63, "volume": 1283055.0}, {"date": "2025-12-05", "close": 339.66, "volume": 1344042.0}, {"date": "2025-12-08", "close": 337.82, "volume": 1755266.0}, {"date": "2025-12-09", "close": 337.29, "volume": 1473764.0}, {"date": "2025-12-10", "close": 340.79, "volume": 1416410.0}, {"date": "2025-12-11", "close": 344.5, "volume": 1770688.0}, {"date": "2025-12-12", "close": 346.0, "volume": 1614296.0}, {"date": "2025-12-15", "close": 350.32, "volume": 1821545.0}, {"date": "2025-12-16", "close": 341.72, "volume": 1264982.0}, {"date": "2025-12-17", "close": 342.96, "volume": 1482512.0}, {"date": "2025-12-18", "close": 340.58, "volume": 1805503.0}, {"date": "2025-12-19", "close": 340.93, "volume": 3255059.0}, {"date": "2025-12-22", "close": 340.03, "volume": 871088.0}, {"date": "2025-12-23", "close": 340.59, "volume": 774067.0}, {"date": "2025-12-24", "close": 339.98, "volume": 381912.0}, {"date": "2025-12-26", "close": 341.05, "volume": 414120.0}, {"date": "2025-12-29", "close": 340.25, "volume": 731579.0}, {"date": "2025-12-30", "close": 340.04, "volume": 551367.0}, {"date": "2025-12-31", "close": 337.75, "volume": 781521.0}, {"date": "2026-01-02", "close": 338.87, "volume": 840976.0}, {"date": "2026-01-05", "close": 340.92, "volume": 1613447.0}, {"date": "2026-01-06", "close": 346.17, "volume": 1413415.0}, {"date": "2026-01-07", "close": 340.41, "volume": 988680.0}, {"date": "2026-01-08", "close": 335.74, "volume": 1133960.0}, {"date": "2026-01-09", "close": 335.69, "volume": 916997.0}, {"date": "2026-01-12", "close": 342.16, "volume": 1013173.0}, {"date": "2026-01-13", "close": 345.88, "volume": 1163056.0}, {"date": "2026-01-14", "close": 349.93, "volume": 759963.0}, {"date": "2026-01-15", "close": 355.35, "volume": 1084750.0}, {"date": "2026-01-16", "close": 354.85, "volume": 1399469.0}, {"date": "2026-01-20", "close": 350.67, "volume": 1007431.0}, {"date": "2026-01-21", "close": 351.75, "volume": 1305862.0}, {"date": "2026-01-22", "close": 352.47, "volume": 1162584.0}, {"date": "2026-01-23", "close": 353.48, "volume": 1137648.0}, {"date": "2026-01-26", "close": 355.51, "volume": 904818.0}, {"date": "2026-01-27", "close": 356.14, "volume": 1135205.0}, {"date": "2026-01-28", "close": 350.54, "volume": 852334.0}, {"date": "2026-01-29", "close": 352.1, "volume": 1717621.0}, {"date": "2026-01-30", "close": 359.22, "volume": 1387537.0}, {"date": "2026-02-02", "close": 363.56, "volume": 1015314.0}, {"date": "2026-02-03", "close": 361.75, "volume": 1391244.0}, {"date": "2026-02-04", "close": 329.97, "volume": 3229551.0}, {"date": "2026-02-05", "close": 352.16, "volume": 2878735.0}, {"date": "2026-02-06", "close": 359.25, "volume": 1198395.0}, {"date": "2026-02-09", "close": 363.27, "volume": 1155147.0}, {"date": "2026-02-10", "close": 360.0, "volume": 1525260.0}, {"date": "2026-02-11", "close": 365.7, "volume": 1270644.0}, {"date": "2026-02-12", "close": 351.06, "volume": 2065522.0}, {"date": "2026-02-13", "close": 360.83, "volume": 974999.0}, {"date": "2026-02-17", "close": 359.97, "volume": 853777.0}, {"date": "2026-02-18", "close": 360.23, "volume": 1032694.0}, {"date": "2026-02-19", "close": 359.11, "volume": 711198.0}, {"date": "2026-02-20", "close": 361.08, "volume": 1051349.0}, {"date": "2026-02-23", "close": 366.03, "volume": 919483.0}, {"date": "2026-02-24", "close": 364.38, "volume": 935082.0}, {"date": "2026-02-25", "close": 363.03, "volume": 707755.0}, {"date": "2026-02-26", "close": 366.65, "volume": 1024479.0}, {"date": "2026-02-27", "close": 372.14, "volume": 1406845.0}, {"date": "2026-03-02", "close": 372.65, "volume": 983843.0}, {"date": "2026-03-03", "close": 371.44, "volume": 1190764.0}, {"date": "2026-03-04", "close": 368.19, "volume": 786239.0}, {"date": "2026-03-05", "close": 359.28, "volume": 1695739.0}, {"date": "2026-03-06", "close": 358.46, "volume": 1135846.0}, {"date": "2026-03-09", "close": 361.8, "volume": 783012.0}, {"date": "2026-03-10", "close": 352.19, "volume": 972553.0}, {"date": "2026-03-11", "close": 350.3, "volume": 835215.0}, {"date": "2026-03-12", "close": 352.65, "volume": 1023648.0}, {"date": "2026-03-13", "close": 349.95, "volume": 1026738.0}, {"date": "2026-03-16", "close": 345.88, "volume": 1278428.0}, {"date": "2026-03-17", "close": 334.71, "volume": 1611820.0}, {"date": "2026-03-18", "close": 325.18, "volume": 2033362.0}, {"date": "2026-03-19", "close": 331.74, "volume": 3123754.0}, {"date": "2026-03-20", "close": 326.91, "volume": 3003921.0}, {"date": "2026-03-23", "close": 320.61, "volume": 1382667.0}, {"date": "2026-03-24", "close": 327.27, "volume": 2107101.0}, {"date": "2026-03-25", "close": 325.08, "volume": 1214149.0}, {"date": "2026-03-26", "close": 318.03, "volume": 2515082.0}, {"date": "2026-03-27", "close": 312.45, "volume": 1592399.0}, {"date": "2026-03-30", "close": 309.93, "volume": 1163683.0}, {"date": "2026-03-31", "close": 314.14, "volume": 1770930.0}, {"date": "2026-04-01", "close": 317.66, "volume": 1532523.0}, {"date": "2026-04-02", "close": 324.8, "volume": 1266195.0}, {"date": "2026-04-06", "close": 320.96, "volume": 1015793.0}, {"date": "2026-04-07", "close": 320.89, "volume": 1253480.0}, {"date": "2026-04-08", "close": 324.93, "volume": 929722.0}, {"date": "2026-04-09", "close": 322.46, "volume": 1197046.0}, {"date": "2026-04-10", "close": 320.82, "volume": 1028767.0}, {"date": "2026-04-13", "close": 319.12, "volume": 1230134.0}, {"date": "2026-04-14", "close": 319.9, "volume": 1082145.0}, {"date": "2026-04-15", "close": 317.58, "volume": 1237802.0}, {"date": "2026-04-16", "close": 322.37, "volume": 1233656.0}, {"date": "2026-04-17", "close": 327.56, "volume": 1670810.0}, {"date": "2026-04-20", "close": 323.01, "volume": 1133174.0}, {"date": "2026-04-21", "close": 312.39, "volume": 1966522.0}, {"date": "2026-04-22", "close": 308.3, "volume": 2215583.0}, {"date": "2026-04-23", "close": 311.39, "volume": 1262956.0}, {"date": "2026-04-24", "close": 308.19, "volume": 1609956.0}, {"date": "2026-04-27", "close": 310.16, "volume": 1167401.0}, {"date": "2026-04-28", "close": 311.99, "volume": 1187578.0}, {"date": "2026-04-29", "close": 311.43, "volume": 1045372.0}, {"date": "2026-04-30", "close": 308.01, "volume": 2056214.0}, {"date": "2026-05-01", "close": 304.0, "volume": 1359253.0}, {"date": "2026-05-04", "close": 303.66, "volume": 1293450.0}, {"date": "2026-05-05", "close": 305.9, "volume": 1622504.0}, {"date": "2026-05-06", "close": 252.74, "volume": 7858480.0}, {"date": "2026-05-07", "close": 255.66, "volume": 3701204.0}, {"date": "2026-05-08", "close": 261.08, "volume": 2678921.0}, {"date": "2026-05-11", "close": 259.7, "volume": 2775429.0}, {"date": "2026-05-12", "close": 260.93, "volume": 1795379.0}, {"date": "2026-05-13", "close": 255.68, "volume": 2716154.0}, {"date": "2026-05-14", "close": 261.11, "volume": 3385325.0}, {"date": "2026-05-15", "close": 257.71, "volume": 2708168.0}, {"date": "2026-05-18", "close": 261.87, "volume": 1975753.0}, {"date": "2026-05-19", "close": 266.17, "volume": 1813034.0}, {"date": "2026-05-20", "close": 264.75, "volume": 1943352.0}, {"date": "2026-05-21", "close": 265.44, "volume": 1300715.0}, {"date": "2026-05-22", "close": 274.91, "volume": 2144725.0}, {"date": "2026-05-26", "close": 270.78, "volume": 1343261.0}, {"date": "2026-05-27", "close": 267.01, "volume": 1459165.0}, {"date": "2026-05-28", "close": 267.71, "volume": 1486506.0}, {"date": "2026-05-29", "close": 269.36, "volume": 3105146.0}, {"date": "2026-06-01", "close": 264.69, "volume": 1625800.0}, {"date": "2026-06-02", "close": 264.84, "volume": 1477424.0}, {"date": "2026-06-03", "close": 263.64, "volume": 1592650.0}, {"date": "2026-06-04", "close": 270.32, "volume": 1498057.0}, {"date": "2026-06-05", "close": 275.04, "volume": 1319372.0}, {"date": "2026-06-08", "close": 274.08, "volume": 893887.0}, {"date": "2026-06-09", "close": 279.57, "volume": 1282219.0}, {"date": "2026-06-10", "close": 281.24, "volume": 977830.0}, {"date": "2026-06-11", "close": 281.48, "volume": 938289.0}, {"date": "2026-06-12", "close": 281.67, "volume": 1061927.0}, {"date": "2026-06-15", "close": 281.43, "volume": 1818022.0}, {"date": "2026-06-16", "close": 281.46, "volume": 1013487.0}, {"date": "2026-06-17", "close": 277.09, "volume": 1466268.0}, {"date": "2026-06-18", "close": 271.83, "volume": 3408860.0}, {"date": "2026-06-22", "close": 271.28, "volume": 1657680.0}, {"date": "2026-06-23", "close": 281.1, "volume": 1725936.0}, {"date": "2026-06-24", "close": 284.47, "volume": 1716221.0}, {"date": "2026-06-25", "close": 286.95, "volume": 1486272.0}, {"date": "2026-06-26", "close": 286.13, "volume": 2925869.0}, {"date": "2026-06-29", "close": 281.65, "volume": 1009698.0}, {"date": "2026-06-30", "close": 282.98, "volume": 1967607.0}, {"date": "2026-07-01", "close": 288.42, "volume": 1291492.0}, {"date": "2026-07-02", "close": 296.51, "volume": 1466648.0}, {"date": "2026-07-06", "close": 298.55, "volume": 1985695.0}, {"date": "2026-07-07", "close": 304.48, "volume": 1888513.0}, {"date": "2026-07-08", "close": 309.57, "volume": 2259744.0}, {"date": "2026-07-09", "close": 302.46, "volume": 1579015.0}, {"date": "2026-07-10", "close": 303.44, "volume": 761480.0}, {"date": "2026-07-13", "close": 306.13, "volume": 1353849.0}, {"date": "2026-07-14", "close": 302.28, "volume": 1141781.0}, {"date": "2026-07-15", "close": 296.57, "volume": 1280146.0}, {"date": "2026-07-16", "close": 307.99, "volume": 1601907.0}, {"date": "2026-07-17", "close": 307.9, "volume": 2495881.0}, {"date": "2026-07-20", "close": 303.99, "volume": 1230775.0}, {"date": "2026-07-21", "close": 303.07, "volume": 1324680.0}, {"date": "2026-07-22", "close": 300.58, "volume": 998268.0}, {"date": "2026-07-23", "close": 305.06, "volume": 1166312.0}, {"date": "2026-07-24", "close": 309.89, "volume": 852416.0}, {"date": "2026-07-27", "close": 311.15, "volume": 1004597.0}, {"date": "2026-07-28", "close": 319.58, "volume": 1237827.0}, {"date": "2026-07-29", "close": 318.61, "volume": 987392.0}, {"date": "2026-07-30", "close": 312.23, "volume": 932729.0}, {"date": "2026-07-31", "close": 311.34, "volume": 1048288.0}, {"date": "2026-08-03", "close": 308.37, "volume": 1602952.0}, {"date": "2026-08-04", "close": 306.28, "volume": 2454388.0}, {"date": "2026-08-05", "close": 317.22, "volume": 2291359.0}, {"date": "2026-08-06", "close": 325.01, "volume": 2934732.0}, {"date": "2026-08-07", "close": 320.46, "volume": 1560528.0}], "refreshing": true}