{"ticker": "HCA", "overview": {"cik": "860730", "ticker": "HCA", "name": "HCA Healthcare, Inc.", "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "sic": "8062", "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374693", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323731", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-321077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315151", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302539", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275086", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217167", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018355", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018352", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197781", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197773", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197763", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197757", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197746", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197734", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197278", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000618", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-29", "title": "Prospectus", "accession": "0001193125-26-191554", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-191444", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187155", "price_sensitive": true}, {"form": "FWP", "date": "2026-04-28", "title": "Form FWP", "accession": "0001193125-26-182463", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182265", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-27", "title": "Form 424B3", "accession": "0001193125-26-179385", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-27", "title": "Form S-3ASR", "accession": "0001193125-26-179212", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-174933", "price_sensitive": true}]}, "description": "HCA Healthcare, Inc. trades as HCA on the NYSE and is registered in the United States, classified under Services-General Medical & Surgical Hospitals, NEC (SIC 8062). Privy Trades holds 31 insider filings for the company, from March 2011 to May 2016. Across those, 2 insiders disclosed 6 sales totalling $4.28B. The most recent filing on record is dated 26 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 4283125328.735, "net": -4283125328.735, "insiders": 2, "first_date": "2011-03-15", "last_date": "2016-05-10"}, "metrics": {"ticker": "HCA", "has_prices": true, "as_of": "2026-08-07", "last": 413.36, "prev_close": 408.89, "change": 4.470000000000027, "change_pct": 0.010932035510773135, "session_volume": 1071806.0, "vwap_5": 407.5147371382214, "vwap_20": 388.7899655394924, "vwap_60": 389.517446584589, "vwap_250": 441.1466968161023, "high_52w": 545.13, "low_52w": 361.32, "avg_volume_20": 1751802.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-374693", "src": "INSIDERS", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Healthcare, Inc.", "who": "Michael R. McAlevey", "who_key": "McAlevey Michael R", "role": "EVP & Chief Legal & Admin Off.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3332901.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on HCA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1907875/000119312526374693/0001193125-26-374693-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98808}, {"id": "HOUSE-2026-20034963-T1", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "nley Active Assets (1)\nDC HCA Healthcare, 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": "Capitol Hill trade: Hon. Jared Moskowitz picks up HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf", "trade_date": "2026-06-17", "timestamp": "2026-06-17", "mins": 199608}, {"id": "13DG-0002100119-26-000618", "src": "13DG", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Healthcare, Inc.", "who": "HCA Healthcare, Inc.", "who_key": "HCA Healthcare, 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": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "HCA Healthcare, Inc. takes a 5.25% passive stake in HCA", "source_url": "https://www.sec.gov/Archives/edgar/data/860730/0002100119-26-000618-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-564", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Healthcare, 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 buys HCA ($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": 317688}, {"id": "13DG-0000102909-26-001496", "src": "13DG", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Healthcare, Inc.", "who": "HCA Healthcare, Inc.", "who_key": "HCA Healthcare, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "HCA Healthcare, Inc. adjusts its stake in HCA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860730/0000102909-26-001496-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "HOUSE-2025-20032129-T44", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "les Schwab Brokerage Account 924\nSP HCA Healthcare, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601368}, {"id": "HOUSE-2025-20030932-T63", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "les Schwab Brokerage Account 924\nSP HCA Healthcare, Inc. Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain files a buy in HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-19", "timestamp": "2025-08-19", "mins": 634488}, {"id": "HOUSE-2025-20030455-T0", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "tion\nDate\nAmount Cap.\nGains >\n$200?\nHCA Healthcare, 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": "On the Hill: Hon. Jared Moskowitz buys HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030455.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772728}, {"id": "HOUSE-2025-20030296-T52", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "Merrill Lynch Tax Efficient Core\nJT HCA Healthcare, Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Julie Johnson sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827448}, {"id": "HOUSE-2025-20029034-T42", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "ew\nS O: JP Morgan Brokerage Account\nHCA Healthcare, Inc. Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan offloads HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886488}, {"id": "HOUSE-2025-20032070-T90", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP HCA Healthcare, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-12-27", "timestamp": "2024-12-27", "mins": 972888}, {"id": "HOUSE-2025-20032070-T89", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": ": New\nS O: Fidelity Rollover IRA\nSP HCA Healthcare, Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle buys HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057848}, {"id": "HOUSE-2024-20024801-T19", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "Stanley - Select UMA Account # 1\nJT HCA Healthcare, Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406328}, {"id": "HOUSE-2023-20024097-T14", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT HCA Healthcare, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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. Josh Gottheimer sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541688}, {"id": "HOUSE-2023-20024097-T13", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT HCA Healthcare, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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. Josh Gottheimer sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf", "trade_date": "2023-11-13", "timestamp": "2023-11-13", "mins": 1563288}, {"id": "HOUSE-2023-20023500-T27", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT HCA Healthcare, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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. Josh Gottheimer sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf", "trade_date": "2023-07-18", "timestamp": "2023-07-18", "mins": 1733208}, {"id": "HOUSE-2023-20023083-T48", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": ": New\nS O: John Marshall Collins Rollover IRA\nSP HCA Healthcare, Inc.", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "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. Zoe Lofgren trims HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1810968}, {"id": "HOUSE-2023-20022412-T42", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT HCA Healthcare, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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. Josh Gottheimer sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf", "trade_date": "2023-01-27", "timestamp": "2023-01-27", "mins": 1980888}, {"id": "HOUSE-2022-20022081-T32", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "rust > Bank of New York Brokerage Account 340\nJT HCA Healthcare, Inc.", "who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Susie Lee sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf", "trade_date": "2022-11-30", "timestamp": "2022-11-30", "mins": 2064408}, {"id": "HOUSE-2022-20021821-T12", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT HCA Healthcare, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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. Josh Gottheimer sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf", "trade_date": "2022-09-28", "timestamp": "2022-09-28", "mins": 2155128}, {"id": "HOUSE-2022-20021695-T37", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "arles Schwab - O'Shaughnessy Asset Management\nJT HCA Healthcare, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning offloads HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235768}, {"id": "HOUSE-2022-20021470-T74", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "S: New\nS O: MV Capital - GST Exempt Trust #2\nJT HCA Healthcare, Inc.", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning adds HCA to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255928}, {"id": "HOUSE-2022-20021351-T11", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "S O: Morgan Stanley - Select UMA Account # 1\nJT HCA Healthcare, Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "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. Josh Gottheimer sells HCA ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf", "trade_date": "2022-06-21", "timestamp": "2022-06-21", "mins": 2297688}, {"id": "SENATE-b907f8521e91473bab7b3b33cf57b58f-108", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Healthcare, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells HCA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446808}, {"id": "SENATE-bc6c58721fdd4e99857e08b4ec2c85c8-108", "src": "CONGRESS", "ticker": "HCA", "cik": "", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Healthcare, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. David A Perdue , Jr sells HCA ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/", "trade_date": "2020-04-14", "timestamp": "2020-04-14", "mins": 3446808}, {"id": "0000899243-16-019814", "src": "INSIDERS", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Holdings, Inc.", "who": "Henry R. Kravis", "who_key": "KRAVIS HENRY R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 749999954.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "10% owner sells $750M of HCA", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924316019814/0000899243-16-019814-index.htm", "trade_date": "2016-05-10", "timestamp": "2016-05-10", "mins": 5513208}, {"id": "0001209191-14-037461", "src": "INSIDERS", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Holdings, Inc.", "who": "KKR PEI Investments, L.P.", "who_key": "KKR PEI Investments, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 761474990.4200001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "A 10% owner cashes out $761.5M of HCA", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000120919114037461/0001209191-14-037461-index.htm", "trade_date": "2014-05-23", "timestamp": "2014-05-23", "mins": 6547128}, {"id": "0001104659-13-081245", "src": "INSIDERS", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Holdings, Inc.", "who": "KKR PEI Investments, L.P.", "who_key": "KKR PEI Investments, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 953799988.5600001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "10% owner sells $953.8M of HCA", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913081245/0001104659-13-081245-index.htm", "trade_date": "2013-11-01", "timestamp": "2013-11-01", "mins": 6839448}, {"id": "0001104659-13-012255", "src": "INSIDERS", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Holdings, Inc.", "who": "KKR PEI Investments, L.P.", "who_key": "KKR PEI Investments, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 856746018.3699999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "A 10% owner cashes out $856.7M of HCA", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913012255/0001104659-13-012255-index.htm", "trade_date": "2013-02-15", "timestamp": "2013-02-15", "mins": 7212408}, {"id": "0001104659-12-085039", "src": "INSIDERS", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Holdings, Inc.", "who": "KKR PEI Investments, L.P.", "who_key": "KKR PEI Investments, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 504445953.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "Big sell in HCA \u2014 A 10% owner offloads $504.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912085039/0001104659-12-085039-index.htm", "trade_date": "2012-12-14", "timestamp": "2012-12-14", "mins": 7303128}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000618", "src": "13DG", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Healthcare, Inc.", "who": "HCA Healthcare, Inc.", "who_key": "HCA Healthcare, 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": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "HCA Healthcare, Inc. takes a 5.25% passive stake in HCA", "source_url": "https://www.sec.gov/Archives/edgar/data/860730/0002100119-26-000618-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0000102909-26-001496", "src": "13DG", "ticker": "HCA", "cik": "860730", "company": "HCA Healthcare, Inc.", "company_raw": "HCA Healthcare, Inc.", "who": "HCA Healthcare, Inc.", "who_key": "HCA Healthcare, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-General Medical & Surgical Hospitals, NEC", "country": "United States", "headline": "HCA Healthcare, Inc. adjusts its stake in HCA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/860730/0000102909-26-001496-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "HCA Healthcare, Inc. Common Stock", "new_value": "HCA Healthcare, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000860730", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000860730", "applied": 1, "detected_at": "2026-10-25T02:44:13.677286"}]}, "key_people": [{"who": "KKR PEI Investments, L.P.", "who_key": "KKR PEI Investments, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 3533125373.775, "net": -3533125373.775, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 761474990.4200001, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000120919114037461/0001209191-14-037461-index.htm"}, {"action": "SELL", "amount": 953799988.5600001, "date": "2013-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913081245/0001104659-13-081245-index.htm"}, {"action": "SELL", "amount": 856746018.3699999, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465913012255/0001104659-13-012255-index.htm"}, {"action": "SELL", "amount": 504445953.0, "date": "2012-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465912085039/0001104659-12-085039-index.htm"}, {"action": "SELL", "amount": 456658423.425, "date": "2011-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000110465911015191/0001104659-11-015191-index.htm"}], "latest": {"action": "SELL", "amount": 761474990.4200001, "date": "2014-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000120919114037461/0001209191-14-037461-index.htm"}}, {"who": "Henry R. Kravis", "who_key": "KRAVIS HENRY R", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 749999954.96, "net": -749999954.96, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 749999954.96, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924316019814/0000899243-16-019814-index.htm"}], "latest": {"action": "SELL", "amount": 749999954.96, "date": "2016-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1404912/000089924316019814/0000899243-16-019814-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 7007.0, "net": -7007.0, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024097.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-07-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022412.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021821.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2022-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021351.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-03-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-12-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-12-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 0, "net": 2002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030455.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034963.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-28", "title": "Insider transaction", "accession": "0001193125-26-374693", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001193125-26-323731", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001193125-26-321077", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315151", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001193125-26-302539", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275086", "price_sensitive": true}, {"form": "4", "date": "2026-05-11", "title": "Insider transaction", "accession": "0001193125-26-217167", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018355", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "FORM 4", "accession": "0001140361-26-018352", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197781", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197773", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197763", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197757", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197746", "price_sensitive": false}, {"form": "4", "date": "2026-04-30", "title": "Insider transaction", "accession": "0001193125-26-197734", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001193125-26-197278", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000618", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-29", "title": "Prospectus", "accession": "0001193125-26-191554", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-29", "title": "Quarterly report", "accession": "0001193125-26-191444", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001193125-26-187155", "price_sensitive": true}, {"form": "FWP", "date": "2026-04-28", "title": "Form FWP", "accession": "0001193125-26-182463", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "Material event", "accession": "0001193125-26-182265", "price_sensitive": true}, {"form": "424B3", "date": "2026-04-27", "title": "Form 424B3", "accession": "0001193125-26-179385", "price_sensitive": false}, {"form": "S-3ASR", "date": "2026-04-27", "title": "Form S-3ASR", "accession": "0001193125-26-179212", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-174933", "price_sensitive": true}], "performance": {"ticker": "HCA", "has_prices": true, "summary": {"n": 6, "avg": 0.24959102331018987, "win_rate": 0.8333333333333334, "best": 1.311727532017225, "worst": -0.12395888523895307, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2026-06-17", "score": 0.0, "ref_price": 388.16, "return": 0.06492168178070895}, {"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": 471.85, "return": -0.12395888523895307}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-19", "score": 0.0, "ref_price": 402.69, "return": 0.02649680895974575}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 385.5, "return": 0.07226977950713363}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 360.67, "return": 0.14608922283527878}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 178.81, "return": 1.311727532017225}]}, "price_series": [{"date": "2016-08-08", "close": 76.25, "volume": 3698248.0}, {"date": "2016-08-09", "close": 76.14, "volume": 2472550.0}, {"date": "2016-08-10", "close": 76.48, "volume": 1594620.0}, {"date": "2016-08-11", "close": 77.12, "volume": 2602797.0}, {"date": "2016-08-12", "close": 76.64, "volume": 1469383.0}, {"date": "2016-08-15", "close": 77.42, "volume": 2070837.0}, {"date": "2016-08-16", "close": 76.11, "volume": 2648318.0}, {"date": "2016-08-17", "close": 74.02, "volume": 5272637.0}, {"date": "2016-08-18", "close": 74.66, "volume": 2282307.0}, {"date": "2016-08-19", "close": 74.51, "volume": 1891324.0}, {"date": "2016-08-22", "close": 74.79, "volume": 1314655.0}, {"date": "2016-08-23", "close": 74.97, "volume": 1171021.0}, {"date": "2016-08-24", "close": 74.02, "volume": 2815621.0}, {"date": "2016-08-25", "close": 75.02, "volume": 2653686.0}, {"date": "2016-08-26", "close": 74.26, "volume": 2794416.0}, {"date": "2016-08-29", "close": 74.96, "volume": 1486887.0}, {"date": "2016-08-30", "close": 76.12, "volume": 1846110.0}, {"date": "2016-08-31", "close": 75.55, "volume": 1932636.0}, {"date": "2016-09-01", "close": 75.16, "volume": 1952975.0}, {"date": "2016-09-02", "close": 76.51, "volume": 2105260.0}, {"date": "2016-09-06", "close": 76.15, "volume": 4533868.0}, {"date": "2016-09-07", "close": 78.13, "volume": 3536704.0}, {"date": "2016-09-08", "close": 77.98, "volume": 1422128.0}, {"date": "2016-09-09", "close": 75.94, "volume": 1834496.0}, {"date": "2016-09-12", "close": 77.05, "volume": 2779698.0}, {"date": "2016-09-13", "close": 76.16, "volume": 1740724.0}, {"date": "2016-09-14", "close": 75.13, "volume": 4022521.0}, {"date": "2016-09-15", "close": 75.39, "volume": 2091652.0}, {"date": "2016-09-16", "close": 75.29, "volume": 3954921.0}, {"date": "2016-09-19", "close": 75.85, "volume": 1441677.0}, {"date": "2016-09-20", "close": 74.95, "volume": 2362676.0}, {"date": "2016-09-21", "close": 75.44, "volume": 2808616.0}, {"date": "2016-09-22", "close": 76.38, "volume": 2367414.0}, {"date": "2016-09-23", "close": 76.12, "volume": 1959167.0}, {"date": "2016-09-26", "close": 74.91, "volume": 2991684.0}, {"date": "2016-09-27", "close": 75.13, "volume": 1833043.0}, {"date": "2016-09-28", "close": 75.43, "volume": 2171409.0}, {"date": "2016-09-29", "close": 75.26, "volume": 2451884.0}, {"date": "2016-09-30", "close": 75.63, "volume": 2572638.0}, {"date": "2016-10-03", "close": 74.55, "volume": 1961018.0}, {"date": "2016-10-04", "close": 74.5, "volume": 1905150.0}, {"date": "2016-10-05", "close": 74.74, "volume": 1306486.0}, {"date": "2016-10-06", "close": 74.6, "volume": 1790731.0}, {"date": "2016-10-07", "close": 74.23, "volume": 2189178.0}, {"date": "2016-10-10", "close": 75.95, "volume": 3811665.0}, {"date": "2016-10-11", "close": 75.76, "volume": 2767940.0}, {"date": "2016-10-12", "close": 76.89, "volume": 3645902.0}, {"date": "2016-10-13", "close": 80.29, "volume": 6765541.0}, {"date": "2016-10-14", "close": 80.32, "volume": 2868587.0}, {"date": "2016-10-17", "close": 80.39, "volume": 2183828.0}, {"date": "2016-10-18", "close": 82.02, "volume": 2660096.0}, {"date": "2016-10-19", "close": 81.83, "volume": 3146993.0}, {"date": "2016-10-20", "close": 82.01, "volume": 2347088.0}, {"date": "2016-10-21", "close": 81.74, "volume": 1325008.0}, {"date": "2016-10-24", "close": 81.72, "volume": 1796270.0}, {"date": "2016-10-25", "close": 80.96, "volume": 2106332.0}, {"date": "2016-10-26", "close": 78.93, "volume": 3689211.0}, {"date": "2016-10-27", "close": 79.31, "volume": 4621240.0}, {"date": "2016-10-28", "close": 77.31, "volume": 4425921.0}, {"date": "2016-10-31", "close": 76.53, "volume": 3309960.0}, {"date": "2016-11-01", "close": 75.4, "volume": 3083352.0}, {"date": "2016-11-02", "close": 75.1, "volume": 3144986.0}, {"date": "2016-11-03", "close": 73.41, "volume": 3197917.0}, {"date": "2016-11-04", "close": 75.33, "volume": 3801176.0}, {"date": "2016-11-07", "close": 79.62, "volume": 5035979.0}, {"date": "2016-11-08", "close": 80.88, "volume": 3542732.0}, {"date": "2016-11-09", "close": 72.16, "volume": 23023640.0}, {"date": "2016-11-10", "close": 72.06, "volume": 9313072.0}, {"date": "2016-11-11", "close": 69.58, "volume": 8891303.0}, {"date": "2016-11-14", "close": 71.94, "volume": 5981702.0}, {"date": "2016-11-15", "close": 74.0, "volume": 4393221.0}, {"date": "2016-11-16", "close": 73.54, "volume": 2723105.0}, {"date": "2016-11-17", "close": 74.66, "volume": 3483440.0}, {"date": "2016-11-18", "close": 72.39, "volume": 4314190.0}, {"date": "2016-11-21", "close": 72.94, "volume": 3173279.0}, {"date": "2016-11-22", "close": 70.09, "volume": 4934726.0}, {"date": "2016-11-23", "close": 71.0, "volume": 2986162.0}, {"date": "2016-11-25", "close": 71.39, "volume": 787620.0}, {"date": "2016-11-28", "close": 70.44, "volume": 2135647.0}, {"date": "2016-11-29", "close": 71.52, "volume": 2099467.0}, {"date": "2016-11-30", "close": 70.89, "volume": 2367434.0}, {"date": "2016-12-01", "close": 71.2, "volume": 2063449.0}, {"date": "2016-12-02", "close": 70.31, "volume": 1806250.0}, {"date": "2016-12-05", "close": 70.58, "volume": 2511894.0}, {"date": "2016-12-06", "close": 71.2, "volume": 2853241.0}, {"date": "2016-12-07", "close": 71.96, "volume": 3115765.0}, {"date": "2016-12-08", "close": 72.54, "volume": 3093645.0}, {"date": "2016-12-09", "close": 73.25, "volume": 2403896.0}, {"date": "2016-12-12", "close": 73.97, "volume": 3575199.0}, {"date": "2016-12-13", "close": 73.95, "volume": 2118775.0}, {"date": "2016-12-14", "close": 73.07, "volume": 2563359.0}, {"date": "2016-12-15", "close": 74.46, "volume": 2505520.0}, {"date": "2016-12-16", "close": 74.16, "volume": 6243296.0}, {"date": "2016-12-19", "close": 73.5, "volume": 1955514.0}, {"date": "2016-12-20", "close": 73.35, "volume": 1793574.0}, {"date": "2016-12-21", "close": 73.52, "volume": 1062997.0}, {"date": "2016-12-22", "close": 73.96, "volume": 1556977.0}, {"date": "2016-12-23", "close": 74.46, "volume": 1048594.0}, {"date": "2016-12-27", "close": 74.37, "volume": 1058910.0}, {"date": "2016-12-28", "close": 73.56, "volume": 1281503.0}, {"date": "2016-12-29", "close": 73.89, "volume": 1036377.0}, {"date": "2016-12-30", "close": 74.02, "volume": 1711055.0}, {"date": "2017-01-03", "close": 74.46, "volume": 2065779.0}, {"date": "2017-01-04", "close": 77.13, "volume": 3232251.0}, {"date": "2017-01-05", "close": 76.81, "volume": 2140901.0}, {"date": "2017-01-06", "close": 76.62, "volume": 1872294.0}, {"date": "2017-01-09", "close": 78.92, "volume": 4616393.0}, {"date": "2017-01-10", "close": 78.27, "volume": 2319616.0}, {"date": "2017-01-11", "close": 79.31, "volume": 1837539.0}, {"date": "2017-01-12", "close": 79.12, "volume": 1482975.0}, {"date": "2017-01-13", "close": 79.4, "volume": 1130895.0}, {"date": "2017-01-17", "close": 80.93, "volume": 3645009.0}, {"date": "2017-01-18", "close": 79.73, "volume": 2845324.0}, {"date": "2017-01-19", "close": 78.62, "volume": 2560104.0}, {"date": "2017-01-20", "close": 79.71, "volume": 1882548.0}, {"date": "2017-01-23", "close": 79.84, "volume": 4095673.0}, {"date": "2017-01-24", "close": 80.33, "volume": 2010642.0}, {"date": "2017-01-25", "close": 80.57, "volume": 2994282.0}, {"date": "2017-01-26", "close": 80.28, "volume": 1854998.0}, {"date": "2017-01-27", "close": 79.52, "volume": 1481891.0}, {"date": "2017-01-30", "close": 79.29, "volume": 1911888.0}, {"date": "2017-01-31", "close": 80.28, "volume": 3077325.0}, {"date": "2017-02-01", "close": 81.96, "volume": 3091232.0}, {"date": "2017-02-02", "close": 82.29, "volume": 2316155.0}, {"date": "2017-02-03", "close": 83.8, "volume": 2847280.0}, {"date": "2017-02-06", "close": 82.67, "volume": 2819744.0}, {"date": "2017-02-07", "close": 82.59, "volume": 1455407.0}, {"date": "2017-02-08", "close": 83.0, "volume": 1918374.0}, {"date": "2017-02-09", "close": 83.64, "volume": 1286819.0}, {"date": "2017-02-10", "close": 83.63, "volume": 1347029.0}, {"date": "2017-02-13", "close": 83.75, "volume": 1323322.0}, {"date": "2017-02-14", "close": 83.71, "volume": 1934424.0}, {"date": "2017-02-15", "close": 84.29, "volume": 2867716.0}, {"date": "2017-02-16", "close": 84.14, "volume": 1519471.0}, {"date": "2017-02-17", "close": 84.63, "volume": 1813600.0}, {"date": "2017-02-21", "close": 85.74, "volume": 2170569.0}, {"date": "2017-02-22", "close": 85.91, "volume": 1701683.0}, {"date": "2017-02-23", "close": 86.45, "volume": 2207786.0}, {"date": "2017-02-24", "close": 87.07, "volume": 1856977.0}, {"date": "2017-02-27", "close": 87.78, "volume": 2605987.0}, {"date": "2017-02-28", "close": 87.24, "volume": 2171377.0}, {"date": "2017-03-01", "close": 88.04, "volume": 1646450.0}, {"date": "2017-03-02", "close": 87.34, "volume": 1290719.0}, {"date": "2017-03-03", "close": 88.53, "volume": 1340413.0}, {"date": "2017-03-06", "close": 87.78, "volume": 1350888.0}, {"date": "2017-03-07", "close": 86.63, "volume": 1990728.0}, {"date": "2017-03-08", "close": 86.48, "volume": 2764770.0}, {"date": "2017-03-09", "close": 86.89, "volume": 1907584.0}, {"date": "2017-03-10", "close": 85.75, "volume": 2620299.0}, {"date": "2017-03-13", "close": 84.99, "volume": 2505892.0}, {"date": "2017-03-14", "close": 83.68, "volume": 2663836.0}, {"date": "2017-03-15", "close": 85.55, "volume": 2395554.0}, {"date": "2017-03-16", "close": 84.25, "volume": 4014214.0}, {"date": "2017-03-17", "close": 84.59, "volume": 2528908.0}, {"date": "2017-03-20", "close": 83.92, "volume": 1875053.0}, {"date": "2017-03-21", "close": 82.62, "volume": 2659760.0}, {"date": "2017-03-22", "close": 82.54, "volume": 2530639.0}, {"date": "2017-03-23", "close": 83.17, "volume": 3160032.0}, {"date": "2017-03-24", "close": 86.04, "volume": 5854372.0}, {"date": "2017-03-27", "close": 90.49, "volume": 8584412.0}, {"date": "2017-03-28", "close": 89.63, "volume": 4933233.0}, {"date": "2017-03-29", "close": 89.19, "volume": 3553981.0}, {"date": "2017-03-30", "close": 89.25, "volume": 1923558.0}, {"date": "2017-03-31", "close": 88.99, "volume": 1709537.0}, {"date": "2017-04-03", "close": 89.33, "volume": 1838121.0}, {"date": "2017-04-04", "close": 87.67, "volume": 3326641.0}, {"date": "2017-04-05", "close": 88.47, "volume": 2094755.0}, {"date": "2017-04-06", "close": 88.72, "volume": 2732824.0}, {"date": "2017-04-07", "close": 87.9, "volume": 1186371.0}, {"date": "2017-04-10", "close": 88.25, "volume": 1375433.0}, {"date": "2017-04-11", "close": 88.0, "volume": 1102451.0}, {"date": "2017-04-12", "close": 88.2, "volume": 1474632.0}, {"date": "2017-04-13", "close": 87.72, "volume": 1043939.0}, {"date": "2017-04-17", "close": 85.65, "volume": 4345285.0}, {"date": "2017-04-18", "close": 85.21, "volume": 2295431.0}, {"date": "2017-04-19", "close": 84.61, "volume": 2255021.0}, {"date": "2017-04-20", "close": 84.12, "volume": 4298978.0}, {"date": "2017-04-21", "close": 83.55, "volume": 1764435.0}, {"date": "2017-04-24", "close": 84.26, "volume": 2108041.0}, {"date": "2017-04-25", "close": 84.61, "volume": 1451398.0}, {"date": "2017-04-26", "close": 83.54, "volume": 2634445.0}, {"date": "2017-04-27", "close": 83.44, "volume": 1561226.0}, {"date": "2017-04-28", "close": 84.21, "volume": 1464807.0}, {"date": "2017-05-01", "close": 83.86, "volume": 1780620.0}, {"date": "2017-05-02", "close": 84.74, "volume": 3016192.0}, {"date": "2017-05-03", "close": 82.85, "volume": 3306416.0}, {"date": "2017-05-04", "close": 83.48, "volume": 2997036.0}, {"date": "2017-05-05", "close": 83.5, "volume": 1350265.0}, {"date": "2017-05-08", "close": 83.86, "volume": 2059958.0}, {"date": "2017-05-09", "close": 84.13, "volume": 1606384.0}, {"date": "2017-05-10", "close": 85.56, "volume": 1935578.0}, {"date": "2017-05-11", "close": 85.29, "volume": 1194856.0}, {"date": "2017-05-12", "close": 84.61, "volume": 1225273.0}, {"date": "2017-05-15", "close": 83.82, "volume": 1560967.0}, {"date": "2017-05-16", "close": 83.49, "volume": 1413941.0}, {"date": "2017-05-17", "close": 81.57, "volume": 3321604.0}, {"date": "2017-05-18", "close": 81.26, "volume": 1665567.0}, {"date": "2017-05-19", "close": 82.15, "volume": 1965408.0}, {"date": "2017-05-22", "close": 82.32, "volume": 993891.0}, {"date": "2017-05-23", "close": 81.93, "volume": 1352993.0}, {"date": "2017-05-24", "close": 82.43, "volume": 1215228.0}, {"date": "2017-05-25", "close": 83.11, "volume": 697713.0}, {"date": "2017-05-26", "close": 82.7, "volume": 1139821.0}, {"date": "2017-05-30", "close": 81.99, "volume": 1235267.0}, {"date": "2017-05-31", "close": 81.91, "volume": 2773659.0}, {"date": "2017-06-01", "close": 83.75, "volume": 1794900.0}, {"date": "2017-06-02", "close": 83.33, "volume": 1216557.0}, {"date": "2017-06-05", "close": 82.4, "volume": 1378584.0}, {"date": "2017-06-06", "close": 82.48, "volume": 1405754.0}, {"date": "2017-06-07", "close": 82.68, "volume": 1509304.0}, {"date": "2017-06-08", "close": 82.8, "volume": 2045573.0}, {"date": "2017-06-09", "close": 83.57, "volume": 1959773.0}, {"date": "2017-06-12", "close": 84.86, "volume": 2234735.0}, {"date": "2017-06-13", "close": 84.85, "volume": 1288215.0}, {"date": "2017-06-14", "close": 85.35, "volume": 1711454.0}, {"date": "2017-06-15", "close": 84.02, "volume": 1547411.0}, {"date": "2017-06-16", "close": 83.41, "volume": 1914848.0}, {"date": "2017-06-19", "close": 84.61, "volume": 1079107.0}, {"date": "2017-06-20", "close": 83.74, "volume": 1681295.0}, {"date": "2017-06-21", "close": 84.05, "volume": 1725457.0}, {"date": "2017-06-22", "close": 86.14, "volume": 3249511.0}, {"date": "2017-06-23", "close": 86.24, "volume": 4885880.0}, {"date": "2017-06-26", "close": 86.62, "volume": 1420346.0}, {"date": "2017-06-27", "close": 86.01, "volume": 1669558.0}, {"date": "2017-06-28", "close": 86.98, "volume": 1516196.0}, {"date": "2017-06-29", "close": 86.81, "volume": 1618146.0}, {"date": "2017-06-30", "close": 87.2, "volume": 1727913.0}, {"date": "2017-07-03", "close": 87.19, "volume": 695728.0}, {"date": "2017-07-05", "close": 87.24, "volume": 1534854.0}, {"date": "2017-07-06", "close": 84.83, "volume": 2319902.0}, {"date": "2017-07-07", "close": 86.14, "volume": 1587718.0}, {"date": "2017-07-10", "close": 85.88, "volume": 1253125.0}, {"date": "2017-07-11", "close": 86.4, "volume": 1751211.0}, {"date": "2017-07-12", "close": 86.45, "volume": 1016324.0}, {"date": "2017-07-13", "close": 86.57, "volume": 1198877.0}, {"date": "2017-07-14", "close": 86.64, "volume": 1057818.0}, {"date": "2017-07-17", "close": 86.5, "volume": 955445.0}, {"date": "2017-07-18", "close": 85.87, "volume": 2088719.0}, {"date": "2017-07-19", "close": 85.23, "volume": 2308870.0}, {"date": "2017-07-20", "close": 85.76, "volume": 2201607.0}, {"date": "2017-07-21", "close": 85.73, "volume": 2150287.0}, {"date": "2017-07-24", "close": 86.09, "volume": 2533328.0}, {"date": "2017-07-25", "close": 82.18, "volume": 4951929.0}, {"date": "2017-07-26", "close": 81.63, "volume": 4315992.0}, {"date": "2017-07-27", "close": 79.96, "volume": 2816330.0}, {"date": "2017-07-28", "close": 80.44, "volume": 2461836.0}, {"date": "2017-07-31", "close": 80.34, "volume": 2016181.0}, {"date": "2017-08-01", "close": 79.28, "volume": 3147052.0}, {"date": "2017-08-02", "close": 78.98, "volume": 2714855.0}, {"date": "2017-08-03", "close": 78.96, "volume": 1552086.0}, {"date": "2017-08-04", "close": 78.87, "volume": 1156568.0}, {"date": "2017-08-07", "close": 78.49, "volume": 1684686.0}, {"date": "2017-08-08", "close": 78.13, "volume": 3036394.0}, {"date": "2017-08-09", "close": 77.92, "volume": 1766788.0}, {"date": "2017-08-10", "close": 77.81, "volume": 2519814.0}, {"date": "2017-08-11", "close": 79.37, "volume": 2492255.0}, {"date": "2017-08-14", "close": 79.52, "volume": 2035971.0}, {"date": "2017-08-15", "close": 79.25, "volume": 1599196.0}, {"date": "2017-08-16", "close": 78.99, "volume": 1275646.0}, {"date": "2017-08-17", "close": 77.79, "volume": 1452697.0}, {"date": "2017-08-18", "close": 77.53, "volume": 1360858.0}, {"date": "2017-08-21", "close": 78.26, "volume": 1689849.0}, {"date": "2017-08-22", "close": 78.79, "volume": 1331115.0}, {"date": "2017-08-23", "close": 78.9, "volume": 1789488.0}, {"date": "2017-08-24", "close": 79.26, "volume": 1412595.0}, {"date": "2017-08-25", "close": 79.51, "volume": 1245723.0}, {"date": "2017-08-28", "close": 79.16, "volume": 1370116.0}, {"date": "2017-08-29", "close": 77.59, "volume": 2808739.0}, {"date": "2017-08-30", "close": 77.39, "volume": 1429189.0}, {"date": "2017-08-31", "close": 78.66, "volume": 2127023.0}, {"date": "2017-09-01", "close": 78.67, "volume": 1852138.0}, {"date": "2017-09-05", "close": 78.31, "volume": 2152023.0}, {"date": "2017-09-06", "close": 77.28, "volume": 2724209.0}, {"date": "2017-09-07", "close": 76.37, "volume": 2789003.0}, {"date": "2017-09-08", "close": 77.05, "volume": 1922216.0}, {"date": "2017-09-11", "close": 78.35, "volume": 1876833.0}, {"date": "2017-09-12", "close": 78.76, "volume": 1363048.0}, {"date": "2017-09-13", "close": 78.94, "volume": 1668555.0}, {"date": "2017-09-14", "close": 79.87, "volume": 1840132.0}, {"date": "2017-09-15", "close": 79.24, "volume": 2429614.0}, {"date": "2017-09-18", "close": 77.68, "volume": 2810134.0}, {"date": "2017-09-19", "close": 76.3, "volume": 4522355.0}, {"date": "2017-09-20", "close": 77.75, "volume": 2318107.0}, {"date": "2017-09-21", "close": 77.65, "volume": 1365052.0}, {"date": "2017-09-22", "close": 78.22, "volume": 3027148.0}, {"date": "2017-09-25", "close": 76.25, "volume": 2730054.0}, {"date": "2017-09-26", "close": 77.65, "volume": 1971967.0}, {"date": "2017-09-27", "close": 78.17, "volume": 1949804.0}, {"date": "2017-09-28", "close": 79.1, "volume": 1928021.0}, {"date": "2017-09-29", "close": 79.59, "volume": 1452571.0}, {"date": "2017-10-02", "close": 79.92, "volume": 1557874.0}, {"date": "2017-10-03", "close": 79.48, "volume": 1696670.0}, {"date": "2017-10-04", "close": 77.69, "volume": 2200038.0}, {"date": "2017-10-05", "close": 77.26, "volume": 3200400.0}, {"date": "2017-10-06", "close": 76.64, "volume": 1998937.0}, {"date": "2017-10-09", "close": 75.31, "volume": 2455304.0}, {"date": "2017-10-10", "close": 75.45, "volume": 2817688.0}, {"date": "2017-10-11", "close": 75.53, "volume": 1861917.0}, {"date": "2017-10-12", "close": 74.22, "volume": 4323397.0}, {"date": "2017-10-13", "close": 74.58, "volume": 4928040.0}, {"date": "2017-10-16", "close": 75.19, "volume": 3428586.0}, {"date": "2017-10-17", "close": 76.82, "volume": 3771288.0}, {"date": "2017-10-18", "close": 77.45, "volume": 4521654.0}, {"date": "2017-10-19", "close": 79.79, "volume": 6572110.0}, {"date": "2017-10-20", "close": 81.05, "volume": 3793184.0}, {"date": "2017-10-23", "close": 80.75, "volume": 2277199.0}, {"date": "2017-10-24", "close": 79.57, "volume": 2447515.0}, {"date": "2017-10-25", "close": 79.2, "volume": 2922207.0}, {"date": "2017-10-26", "close": 76.89, "volume": 3925372.0}, {"date": "2017-10-27", "close": 76.67, "volume": 2899665.0}, {"date": "2017-10-30", "close": 76.18, "volume": 2865600.0}, {"date": "2017-10-31", "close": 75.65, "volume": 3483132.0}, {"date": "2017-11-01", "close": 76.83, "volume": 3895570.0}, {"date": "2017-11-02", "close": 76.43, "volume": 2395624.0}, {"date": "2017-11-03", "close": 76.43, "volume": 2124545.0}, {"date": "2017-11-06", "close": 76.87, "volume": 2455008.0}, {"date": "2017-11-07", "close": 77.92, "volume": 1707672.0}, {"date": "2017-11-08", "close": 78.86, "volume": 2653139.0}, {"date": "2017-11-09", "close": 79.41, "volume": 2668804.0}, {"date": "2017-11-10", "close": 78.68, "volume": 1804607.0}, {"date": "2017-11-13", "close": 77.71, "volume": 1878018.0}, {"date": "2017-11-14", "close": 76.05, "volume": 3323226.0}, {"date": "2017-11-15", "close": 74.93, "volume": 2408811.0}, {"date": "2017-11-16", "close": 75.97, "volume": 2574155.0}, {"date": "2017-11-17", "close": 75.24, "volume": 1735291.0}, {"date": "2017-11-20", "close": 74.61, "volume": 2122691.0}, {"date": "2017-11-21", "close": 75.89, "volume": 1860291.0}, {"date": "2017-11-22", "close": 77.07, "volume": 1581993.0}, {"date": "2017-11-24", "close": 77.19, "volume": 482260.0}, {"date": "2017-11-27", "close": 77.35, "volume": 1345518.0}, {"date": "2017-11-28", "close": 78.07, "volume": 1272558.0}, {"date": "2017-11-29", "close": 80.14, "volume": 3616254.0}, {"date": "2017-11-30", "close": 85.0, "volume": 8262146.0}, {"date": "2017-12-01", "close": 84.05, "volume": 3486356.0}, {"date": "2017-12-04", "close": 84.27, "volume": 2258508.0}, {"date": "2017-12-05", "close": 83.22, "volume": 2626705.0}, {"date": "2017-12-06", "close": 83.1, "volume": 1760320.0}, {"date": "2017-12-07", "close": 85.06, "volume": 3036875.0}, {"date": "2017-12-08", "close": 84.84, "volume": 2683337.0}, {"date": "2017-12-11", "close": 84.97, "volume": 2232617.0}, {"date": "2017-12-12", "close": 86.45, "volume": 3011538.0}, {"date": "2017-12-13", "close": 87.59, "volume": 3067346.0}, {"date": "2017-12-14", "close": 86.15, "volume": 1677616.0}, {"date": "2017-12-15", "close": 88.46, "volume": 3810886.0}, {"date": "2017-12-18", "close": 89.69, "volume": 2573022.0}, {"date": "2017-12-19", "close": 88.83, "volume": 2439627.0}, {"date": "2017-12-20", "close": 86.45, "volume": 3414919.0}, {"date": "2017-12-21", "close": 87.84, "volume": 1830433.0}, {"date": "2017-12-22", "close": 89.09, "volume": 1907589.0}, {"date": "2017-12-26", "close": 89.14, "volume": 921922.0}, {"date": "2017-12-27", "close": 87.89, "volume": 1698221.0}, {"date": "2017-12-28", "close": 88.31, "volume": 1228019.0}, {"date": "2017-12-29", "close": 87.84, "volume": 1242779.0}, {"date": "2018-01-02", "close": 89.51, "volume": 1826916.0}, {"date": "2018-01-03", "close": 87.04, "volume": 2402154.0}, {"date": "2018-01-04", "close": 85.96, "volume": 2750296.0}, {"date": "2018-01-05", "close": 86.93, "volume": 3079056.0}, {"date": "2018-01-08", "close": 86.75, "volume": 1367429.0}, {"date": "2018-01-09", "close": 86.0, "volume": 1837129.0}, {"date": "2018-01-10", "close": 84.96, "volume": 1740596.0}, {"date": "2018-01-11", "close": 86.97, "volume": 1911085.0}, {"date": "2018-01-12", "close": 88.8, "volume": 1830426.0}, {"date": "2018-01-16", "close": 88.79, "volume": 2377603.0}, {"date": "2018-01-17", "close": 89.4, "volume": 1258724.0}, {"date": "2018-01-18", "close": 90.11, "volume": 2111048.0}, {"date": "2018-01-19", "close": 93.01, "volume": 4203095.0}, {"date": "2018-01-22", "close": 92.86, "volume": 1843974.0}, {"date": "2018-01-23", "close": 91.73, "volume": 1532383.0}, {"date": "2018-01-24", "close": 91.49, "volume": 1165589.0}, {"date": "2018-01-25", "close": 92.83, "volume": 2056712.0}, {"date": "2018-01-26", "close": 97.07, "volume": 3621743.0}, {"date": "2018-01-29", "close": 97.62, "volume": 3608463.0}, {"date": "2018-01-30", "close": 101.45, "volume": 6562408.0}, {"date": "2018-01-31", "close": 101.16, "volume": 3717922.0}, {"date": "2018-02-01", "close": 102.24, "volume": 3193623.0}, {"date": "2018-02-02", "close": 99.69, "volume": 2417630.0}, {"date": "2018-02-05", "close": 95.89, "volume": 2630281.0}, {"date": "2018-02-06", "close": 98.71, "volume": 3353767.0}, {"date": "2018-02-07", "close": 98.4, "volume": 1895026.0}, {"date": "2018-02-08", "close": 95.97, "volume": 2101803.0}, {"date": "2018-02-09", "close": 97.84, "volume": 2526183.0}, {"date": "2018-02-12", "close": 98.28, "volume": 1512175.0}, {"date": "2018-02-13", "close": 98.92, "volume": 1140109.0}, {"date": "2018-02-14", "close": 99.91, "volume": 2224638.0}, {"date": "2018-02-15", "close": 100.95, "volume": 1875198.0}, {"date": "2018-02-16", "close": 101.0, "volume": 1893544.0}, {"date": "2018-02-20", "close": 101.0, "volume": 1363423.0}, {"date": "2018-02-21", "close": 100.35, "volume": 1339978.0}, {"date": "2018-02-22", "close": 100.54, "volume": 1450881.0}, {"date": "2018-02-23", "close": 100.84, "volume": 1650706.0}, {"date": "2018-02-26", "close": 100.02, "volume": 1816174.0}, {"date": "2018-02-27", "close": 101.56, "volume": 3133020.0}, {"date": "2018-02-28", "close": 99.25, "volume": 2896078.0}, {"date": "2018-03-01", "close": 99.43, "volume": 2312944.0}, {"date": "2018-03-02", "close": 101.38, "volume": 2021958.0}, {"date": "2018-03-05", "close": 101.11, "volume": 1755770.0}, {"date": "2018-03-06", "close": 100.99, "volume": 1471865.0}, {"date": "2018-03-07", "close": 101.31, "volume": 1669407.0}, {"date": "2018-03-08", "close": 102.35, "volume": 1248638.0}, {"date": "2018-03-09", "close": 103.9, "volume": 1601786.0}, {"date": "2018-03-12", "close": 103.56, "volume": 2365050.0}, {"date": "2018-03-13", "close": 102.58, "volume": 1787784.0}, {"date": "2018-03-14", "close": 101.93, "volume": 1737427.0}, {"date": "2018-03-15", "close": 103.15, "volume": 1349592.0}, {"date": "2018-03-16", "close": 102.77, "volume": 2046766.0}, {"date": "2018-03-19", "close": 102.66, "volume": 1115811.0}, {"date": "2018-03-20", "close": 100.6, "volume": 1476991.0}, {"date": "2018-03-21", "close": 100.9, "volume": 1853609.0}, {"date": "2018-03-22", "close": 99.79, "volume": 1641290.0}, {"date": "2018-03-23", "close": 98.78, "volume": 1797005.0}, {"date": "2018-03-26", "close": 97.98, "volume": 1927613.0}, {"date": "2018-03-27", "close": 97.43, "volume": 2119171.0}, {"date": "2018-03-28", "close": 97.15, "volume": 1929031.0}, {"date": "2018-03-29", "close": 97.0, "volume": 3301601.0}, {"date": "2018-04-02", "close": 95.32, "volume": 1979480.0}, {"date": "2018-04-03", "close": 97.07, "volume": 2391093.0}, {"date": "2018-04-04", "close": 96.86, "volume": 2638664.0}, {"date": "2018-04-05", "close": 98.24, "volume": 3619264.0}, {"date": "2018-04-06", "close": 96.24, "volume": 1965230.0}, {"date": "2018-04-09", "close": 96.31, "volume": 1232614.0}, {"date": "2018-04-10", "close": 96.93, "volume": 2094792.0}, {"date": "2018-04-11", "close": 96.19, "volume": 1471802.0}, {"date": "2018-04-12", "close": 96.63, "volume": 1256724.0}, {"date": "2018-04-13", "close": 96.28, "volume": 1950934.0}, {"date": "2018-04-16", "close": 97.44, "volume": 1737908.0}, {"date": "2018-04-17", "close": 97.71, "volume": 2383163.0}, {"date": "2018-04-18", "close": 98.73, "volume": 1935241.0}, {"date": "2018-04-19", "close": 98.41, "volume": 1133189.0}, {"date": "2018-04-20", "close": 97.45, "volume": 1579069.0}, {"date": "2018-04-23", "close": 96.9, "volume": 2796353.0}, {"date": "2018-04-24", "close": 96.81, "volume": 2530756.0}, {"date": "2018-04-25", "close": 98.42, "volume": 1761482.0}, {"date": "2018-04-26", "close": 95.34, "volume": 3335024.0}, {"date": "2018-04-27", "close": 96.25, "volume": 1650511.0}, {"date": "2018-04-30", "close": 95.74, "volume": 3188897.0}, {"date": "2018-05-01", "close": 96.2, "volume": 3118714.0}, {"date": "2018-05-02", "close": 97.74, "volume": 2674868.0}, {"date": "2018-05-03", "close": 95.84, "volume": 2275670.0}, {"date": "2018-05-04", "close": 97.55, "volume": 1506691.0}, {"date": "2018-05-07", "close": 97.62, "volume": 1267580.0}, {"date": "2018-05-08", "close": 97.4, "volume": 2081819.0}, {"date": "2018-05-09", "close": 100.12, "volume": 2273341.0}, {"date": "2018-05-10", "close": 101.47, "volume": 1724686.0}, {"date": "2018-05-11", "close": 101.78, "volume": 1948898.0}, {"date": "2018-05-14", "close": 101.78, "volume": 1647778.0}, {"date": "2018-05-15", "close": 101.06, "volume": 1096911.0}, {"date": "2018-05-16", "close": 102.92, "volume": 2153875.0}, {"date": "2018-05-17", "close": 103.1, "volume": 1863452.0}, {"date": "2018-05-18", "close": 102.83, "volume": 1214131.0}, {"date": "2018-05-21", "close": 103.86, "volume": 1353350.0}, {"date": "2018-05-22", "close": 103.41, "volume": 1681184.0}, {"date": "2018-05-23", "close": 103.51, "volume": 3101756.0}, {"date": "2018-05-24", "close": 103.6, "volume": 1144681.0}, {"date": "2018-05-25", "close": 103.69, "volume": 1165250.0}, {"date": "2018-05-29", "close": 103.28, "volume": 1065081.0}, {"date": "2018-05-30", "close": 104.9, "volume": 1623538.0}, {"date": "2018-05-31", "close": 103.14, "volume": 1889367.0}, {"date": "2018-06-01", "close": 104.32, "volume": 1274808.0}, {"date": "2018-06-04", "close": 104.31, "volume": 1329535.0}, {"date": "2018-06-05", "close": 104.25, "volume": 1396201.0}, {"date": "2018-06-06", "close": 104.65, "volume": 1703536.0}, {"date": "2018-06-07", "close": 105.32, "volume": 1809105.0}, {"date": "2018-06-08", "close": 105.39, "volume": 1938961.0}, {"date": "2018-06-11", "close": 106.44, "volume": 1875321.0}, {"date": "2018-06-12", "close": 106.31, "volume": 1499340.0}, {"date": "2018-06-13", "close": 105.68, "volume": 1431531.0}, {"date": "2018-06-14", "close": 106.01, "volume": 1505456.0}, {"date": "2018-06-15", "close": 106.51, "volume": 2046783.0}, {"date": "2018-06-18", "close": 105.95, "volume": 954089.0}, {"date": "2018-06-19", "close": 105.52, "volume": 1062148.0}, {"date": "2018-06-20", "close": 107.79, "volume": 1600668.0}, {"date": "2018-06-21", "close": 107.57, "volume": 1776612.0}, {"date": "2018-06-22", "close": 106.74, "volume": 3394649.0}, {"date": "2018-06-25", "close": 105.22, "volume": 2061579.0}, {"date": "2018-06-26", "close": 105.34, "volume": 1828823.0}, {"date": "2018-06-27", "close": 104.18, "volume": 1247977.0}, {"date": "2018-06-28", "close": 103.09, "volume": 1631546.0}, {"date": "2018-06-29", "close": 102.6, "volume": 1260222.0}, {"date": "2018-07-02", "close": 103.19, "volume": 1403054.0}, {"date": "2018-07-03", "close": 103.87, "volume": 741656.0}, {"date": "2018-07-05", "close": 103.48, "volume": 2002200.0}, {"date": "2018-07-06", "close": 105.22, "volume": 1237735.0}, {"date": "2018-07-09", "close": 105.72, "volume": 960219.0}, {"date": "2018-07-10", "close": 105.8, "volume": 1024511.0}, {"date": "2018-07-11", "close": 105.52, "volume": 1017371.0}, {"date": "2018-07-12", "close": 105.37, "volume": 1370908.0}, {"date": "2018-07-13", "close": 106.55, "volume": 1111552.0}, {"date": "2018-07-16", "close": 106.83, "volume": 1167028.0}, {"date": "2018-07-17", "close": 108.41, "volume": 1805047.0}, {"date": "2018-07-18", "close": 106.59, "volume": 1428771.0}, {"date": "2018-07-19", "close": 107.7, "volume": 3015884.0}, {"date": "2018-07-20", "close": 108.0, "volume": 1217995.0}, {"date": "2018-07-23", "close": 108.36, "volume": 2033559.0}, {"date": "2018-07-24", "close": 108.16, "volume": 2428091.0}, {"date": "2018-07-25", "close": 118.13, "volume": 4999418.0}, {"date": "2018-07-26", "close": 124.3, "volume": 3969983.0}, {"date": "2018-07-27", "close": 124.15, "volume": 2260343.0}, {"date": "2018-07-30", "close": 124.05, "volume": 1912785.0}, {"date": "2018-07-31", "close": 124.23, "volume": 1650527.0}, {"date": "2018-08-01", "close": 124.58, "volume": 2156137.0}, {"date": "2018-08-02", "close": 125.28, "volume": 2112667.0}, {"date": "2018-08-03", "close": 130.16, "volume": 2831874.0}, {"date": "2018-08-06", "close": 128.81, "volume": 2199702.0}, {"date": "2018-08-07", "close": 129.44, "volume": 1050047.0}, {"date": "2018-08-08", "close": 128.31, "volume": 2009224.0}, {"date": "2018-08-09", "close": 128.2, "volume": 1340515.0}, {"date": "2018-08-10", "close": 128.17, "volume": 1292557.0}, {"date": "2018-08-13", "close": 128.65, "volume": 980623.0}, {"date": "2018-08-14", "close": 130.01, "volume": 1033172.0}, {"date": "2018-08-15", "close": 129.63, "volume": 1724467.0}, {"date": "2018-08-16", "close": 129.02, "volume": 1510948.0}, {"date": "2018-08-17", "close": 131.57, "volume": 1608319.0}, {"date": "2018-08-20", "close": 131.46, "volume": 1112713.0}, {"date": "2018-08-21", "close": 130.61, "volume": 2208679.0}, {"date": "2018-08-22", "close": 131.11, "volume": 973269.0}, {"date": "2018-08-23", "close": 131.08, "volume": 1245318.0}, {"date": "2018-08-24", "close": 131.36, "volume": 692431.0}, {"date": "2018-08-27", "close": 131.26, "volume": 876811.0}, {"date": "2018-08-28", "close": 130.24, "volume": 1392440.0}, {"date": "2018-08-29", "close": 132.13, "volume": 1295569.0}, {"date": "2018-08-30", "close": 131.79, "volume": 958175.0}, {"date": "2018-08-31", "close": 134.11, "volume": 1545787.0}, {"date": "2018-09-04", "close": 134.03, "volume": 3377777.0}, {"date": "2018-09-05", "close": 133.79, "volume": 1835849.0}, {"date": "2018-09-06", "close": 132.3, "volume": 1572165.0}, {"date": "2018-09-07", "close": 132.47, "volume": 1403655.0}, {"date": "2018-09-10", "close": 131.5, "volume": 1451033.0}, {"date": "2018-09-11", "close": 131.78, "volume": 1707319.0}, {"date": "2018-09-12", "close": 131.5, "volume": 2103194.0}, {"date": "2018-09-13", "close": 133.84, "volume": 1542800.0}, {"date": "2018-09-14", "close": 133.63, "volume": 981843.0}, {"date": "2018-09-17", "close": 132.7, "volume": 866032.0}, {"date": "2018-09-18", "close": 133.78, "volume": 1927855.0}, {"date": "2018-09-19", "close": 131.92, "volume": 2461228.0}, {"date": "2018-09-20", "close": 132.7, "volume": 1304426.0}, {"date": "2018-09-21", "close": 133.37, "volume": 3714744.0}, {"date": "2018-09-24", "close": 134.31, "volume": 1090797.0}, {"date": "2018-09-25", "close": 134.52, "volume": 1725617.0}, {"date": "2018-09-26", "close": 136.63, "volume": 1944753.0}, {"date": "2018-09-27", "close": 138.33, "volume": 2286572.0}, {"date": "2018-09-28", "close": 139.12, "volume": 1602599.0}, {"date": "2018-10-01", "close": 140.3, "volume": 1615959.0}, {"date": "2018-10-02", "close": 137.93, "volume": 1889899.0}, {"date": "2018-10-03", "close": 138.65, "volume": 1337264.0}, {"date": "2018-10-04", "close": 139.22, "volume": 1368136.0}, {"date": "2018-10-05", "close": 138.97, "volume": 1477040.0}, {"date": "2018-10-08", "close": 138.88, "volume": 992106.0}, {"date": "2018-10-09", "close": 139.58, "volume": 1649848.0}, {"date": "2018-10-10", "close": 135.09, "volume": 1634097.0}, {"date": "2018-10-11", "close": 132.43, "volume": 1939981.0}, {"date": "2018-10-12", "close": 133.86, "volume": 1454880.0}, {"date": "2018-10-15", "close": 132.76, "volume": 1281501.0}, {"date": "2018-10-16", "close": 135.5, "volume": 1709146.0}, {"date": "2018-10-17", "close": 136.47, "volume": 1442317.0}, {"date": "2018-10-18", "close": 136.37, "volume": 2227129.0}, {"date": "2018-10-19", "close": 133.71, "volume": 2228842.0}, {"date": "2018-10-22", "close": 132.36, "volume": 2321324.0}, {"date": "2018-10-23", "close": 130.63, "volume": 2259964.0}, {"date": "2018-10-24", "close": 126.5, "volume": 2082609.0}, {"date": "2018-10-25", "close": 127.06, "volume": 1595397.0}, {"date": "2018-10-26", "close": 127.86, "volume": 2469577.0}, {"date": "2018-10-29", "close": 129.0, "volume": 4070430.0}, {"date": "2018-10-30", "close": 135.21, "volume": 4686166.0}, {"date": "2018-10-31", "close": 133.53, "volume": 2536248.0}, {"date": "2018-11-01", "close": 135.69, "volume": 1965177.0}, {"date": "2018-11-02", "close": 134.44, "volume": 2084014.0}, {"date": "2018-11-05", "close": 135.36, "volume": 2043596.0}, {"date": "2018-11-06", "close": 135.24, "volume": 1534251.0}, {"date": "2018-11-07", "close": 141.65, "volume": 2342551.0}, {"date": "2018-11-08", "close": 141.63, "volume": 2215971.0}, {"date": "2018-11-09", "close": 143.95, "volume": 1903245.0}, {"date": "2018-11-12", "close": 141.91, "volume": 1426802.0}, {"date": "2018-11-13", "close": 141.54, "volume": 1536592.0}, {"date": "2018-11-14", "close": 139.85, "volume": 1983758.0}, {"date": "2018-11-15", "close": 137.74, "volume": 2628210.0}, {"date": "2018-11-16", "close": 140.29, "volume": 2388786.0}, {"date": "2018-11-19", "close": 135.16, "volume": 2693549.0}, {"date": "2018-11-20", "close": 135.09, "volume": 1652999.0}, {"date": "2018-11-21", "close": 134.81, "volume": 1906079.0}, {"date": "2018-11-23", "close": 134.93, "volume": 570004.0}, {"date": "2018-11-26", "close": 135.51, "volume": 1868396.0}, {"date": "2018-11-27", "close": 138.07, "volume": 1961995.0}, {"date": "2018-11-28", "close": 144.38, "volume": 2458462.0}, {"date": "2018-11-29", "close": 144.5, "volume": 1819900.0}, {"date": "2018-11-30", "close": 143.99, "volume": 2214275.0}, {"date": "2018-12-03", "close": 146.29, "volume": 1385002.0}, {"date": "2018-12-04", "close": 142.13, "volume": 3064562.0}, {"date": "2018-12-06", "close": 140.85, "volume": 2121942.0}, {"date": "2018-12-07", "close": 135.86, "volume": 1801284.0}, {"date": "2018-12-10", "close": 134.12, "volume": 1987405.0}, {"date": "2018-12-11", "close": 133.89, "volume": 1161238.0}, {"date": "2018-12-12", "close": 134.96, "volume": 2356637.0}, {"date": "2018-12-13", "close": 136.32, "volume": 2333535.0}, {"date": "2018-12-14", "close": 126.73, "volume": 2450262.0}, {"date": "2018-12-17", "close": 123.12, "volume": 3497283.0}, {"date": "2018-12-18", "close": 125.31, "volume": 2390237.0}, {"date": "2018-12-19", "close": 122.25, "volume": 2103192.0}, {"date": "2018-12-20", "close": 119.85, "volume": 2185366.0}, {"date": "2018-12-21", "close": 120.08, "volume": 3162487.0}, {"date": "2018-12-24", "close": 116.13, "volume": 971075.0}, {"date": "2018-12-26", "close": 121.29, "volume": 1273741.0}, {"date": "2018-12-27", "close": 122.38, "volume": 1613018.0}, {"date": "2018-12-28", "close": 122.51, "volume": 1117327.0}, {"date": "2018-12-31", "close": 124.45, "volume": 1189913.0}, {"date": "2019-01-02", "close": 121.76, "volume": 1501307.0}, {"date": "2019-01-03", "close": 119.44, "volume": 1817286.0}, {"date": "2019-01-04", "close": 123.39, "volume": 1478484.0}, {"date": "2019-01-07", "close": 124.44, "volume": 2906041.0}, {"date": "2019-01-08", "close": 126.19, "volume": 1036444.0}, {"date": "2019-01-09", "close": 128.3, "volume": 1857099.0}, {"date": "2019-01-10", "close": 129.75, "volume": 959060.0}, {"date": "2019-01-11", "close": 129.14, "volume": 1466098.0}, {"date": "2019-01-14", "close": 129.26, "volume": 992785.0}, {"date": "2019-01-15", "close": 131.49, "volume": 2167562.0}, {"date": "2019-01-16", "close": 132.31, "volume": 1314524.0}, {"date": "2019-01-17", "close": 134.06, "volume": 961760.0}, {"date": "2019-01-18", "close": 134.54, "volume": 2233577.0}, {"date": "2019-01-22", "close": 132.97, "volume": 2039828.0}, {"date": "2019-01-23", "close": 133.79, "volume": 1550934.0}, {"date": "2019-01-24", "close": 132.69, "volume": 1187308.0}, {"date": "2019-01-25", "close": 132.9, "volume": 1909771.0}, {"date": "2019-01-28", "close": 131.73, "volume": 1812945.0}, {"date": "2019-01-29", "close": 138.03, "volume": 2669668.0}, {"date": "2019-01-30", "close": 139.06, "volume": 2259040.0}, {"date": "2019-01-31", "close": 139.43, "volume": 1880116.0}, {"date": "2019-02-01", "close": 139.71, "volume": 1866200.0}, {"date": "2019-02-04", "close": 138.76, "volume": 1331034.0}, {"date": "2019-02-05", "close": 139.72, "volume": 905841.0}, {"date": "2019-02-06", "close": 140.03, "volume": 850897.0}, {"date": "2019-02-07", "close": 140.62, "volume": 1210357.0}, {"date": "2019-02-08", "close": 139.53, "volume": 977037.0}, {"date": "2019-02-11", "close": 138.66, "volume": 1008119.0}, {"date": "2019-02-12", "close": 140.22, "volume": 1039702.0}, {"date": "2019-02-13", "close": 140.89, "volume": 745692.0}, {"date": "2019-02-14", "close": 142.22, "volume": 1035612.0}, {"date": "2019-02-15", "close": 144.26, "volume": 1176633.0}, {"date": "2019-02-19", "close": 143.59, "volume": 1418847.0}, {"date": "2019-02-20", "close": 142.33, "volume": 1575219.0}, {"date": "2019-02-21", "close": 142.01, "volume": 1698031.0}, {"date": "2019-02-22", "close": 144.04, "volume": 898082.0}, {"date": "2019-02-25", "close": 143.26, "volume": 1432856.0}, {"date": "2019-02-26", "close": 142.52, "volume": 1332660.0}, {"date": "2019-02-27", "close": 138.81, "volume": 1279301.0}, {"date": "2019-02-28", "close": 139.04, "volume": 1718806.0}, {"date": "2019-03-01", "close": 138.47, "volume": 1995829.0}, {"date": "2019-03-04", "close": 136.1, "volume": 2279146.0}, {"date": "2019-03-05", "close": 135.39, "volume": 2257048.0}, {"date": "2019-03-06", "close": 128.73, "volume": 3542145.0}, {"date": "2019-03-07", "close": 126.89, "volume": 3655617.0}, {"date": "2019-03-08", "close": 124.74, "volume": 1700362.0}, {"date": "2019-03-11", "close": 125.89, "volume": 3132982.0}, {"date": "2019-03-12", "close": 128.88, "volume": 2694974.0}, {"date": "2019-03-13", "close": 130.82, "volume": 1558593.0}, {"date": "2019-03-14", "close": 131.77, "volume": 1756171.0}, {"date": "2019-03-15", "close": 132.35, "volume": 2924360.0}, {"date": "2019-03-18", "close": 134.75, "volume": 2377837.0}, {"date": "2019-03-19", "close": 136.62, "volume": 1751303.0}, {"date": "2019-03-20", "close": 135.08, "volume": 1759944.0}, {"date": "2019-03-21", "close": 136.91, "volume": 770014.0}, {"date": "2019-03-22", "close": 134.44, "volume": 1560099.0}, {"date": "2019-03-25", "close": 132.66, "volume": 1305537.0}, {"date": "2019-03-26", "close": 129.75, "volume": 1717744.0}, {"date": "2019-03-27", "close": 128.68, "volume": 1427573.0}, {"date": "2019-03-28", "close": 128.66, "volume": 1031545.0}, {"date": "2019-03-29", "close": 130.38, "volume": 1410583.0}, {"date": "2019-04-01", "close": 131.98, "volume": 1377798.0}, {"date": "2019-04-02", "close": 130.65, "volume": 958361.0}, {"date": "2019-04-03", "close": 131.21, "volume": 994011.0}, {"date": "2019-04-04", "close": 132.35, "volume": 1488749.0}, {"date": "2019-04-05", "close": 134.08, "volume": 1592418.0}, {"date": "2019-04-08", "close": 131.84, "volume": 992971.0}, {"date": "2019-04-09", "close": 132.28, "volume": 1092682.0}, {"date": "2019-04-10", "close": 133.93, "volume": 1111424.0}, {"date": "2019-04-11", "close": 130.13, "volume": 1020787.0}, {"date": "2019-04-12", "close": 127.87, "volume": 2677376.0}, {"date": "2019-04-15", "close": 127.09, "volume": 1651104.0}, {"date": "2019-04-16", "close": 114.38, "volume": 5137228.0}, {"date": "2019-04-17", "close": 112.01, "volume": 3955667.0}, {"date": "2019-04-18", "close": 115.24, "volume": 3827725.0}, {"date": "2019-04-22", "close": 115.0, "volume": 3140685.0}, {"date": "2019-04-23", "close": 120.18, "volume": 2958118.0}, {"date": "2019-04-24", "close": 123.84, "volume": 3483783.0}, {"date": "2019-04-25", "close": 124.56, "volume": 1425427.0}, {"date": "2019-04-26", "close": 125.55, "volume": 1887504.0}, {"date": "2019-04-29", "close": 125.42, "volume": 2221792.0}, {"date": "2019-04-30", "close": 127.23, "volume": 3623934.0}, {"date": "2019-05-01", "close": 124.09, "volume": 2823524.0}, {"date": "2019-05-02", "close": 125.52, "volume": 2810156.0}, {"date": "2019-05-03", "close": 125.61, "volume": 1580679.0}, {"date": "2019-05-06", "close": 128.78, "volume": 1824856.0}, {"date": "2019-05-07", "close": 126.51, "volume": 1859907.0}, {"date": "2019-05-08", "close": 125.09, "volume": 2049985.0}, {"date": "2019-05-09", "close": 124.6, "volume": 1475524.0}, {"date": "2019-05-10", "close": 123.75, "volume": 1152912.0}, {"date": "2019-05-13", "close": 122.17, "volume": 1587954.0}, {"date": "2019-05-14", "close": 122.24, "volume": 1409139.0}, {"date": "2019-05-15", "close": 123.18, "volume": 1252320.0}, {"date": "2019-05-16", "close": 122.7, "volume": 1430611.0}, {"date": "2019-05-17", "close": 123.51, "volume": 1216087.0}, {"date": "2019-05-20", "close": 125.69, "volume": 1976922.0}, {"date": "2019-05-21", "close": 128.21, "volume": 1683435.0}, {"date": "2019-05-22", "close": 128.21, "volume": 1012869.0}, {"date": "2019-05-23", "close": 126.71, "volume": 2531999.0}, {"date": "2019-05-24", "close": 123.84, "volume": 2335050.0}, {"date": "2019-05-28", "close": 123.04, "volume": 2719852.0}, {"date": "2019-05-29", "close": 121.86, "volume": 1136019.0}, {"date": "2019-05-30", "close": 122.57, "volume": 1044833.0}, {"date": "2019-05-31", "close": 120.96, "volume": 1558264.0}, {"date": "2019-06-03", "close": 123.03, "volume": 1588328.0}, {"date": "2019-06-04", "close": 125.53, "volume": 2470421.0}, {"date": "2019-06-05", "close": 124.75, "volume": 1981067.0}, {"date": "2019-06-06", "close": 126.01, "volume": 987829.0}, {"date": "2019-06-07", "close": 128.41, "volume": 1034991.0}, {"date": "2019-06-10", "close": 130.27, "volume": 1180220.0}, {"date": "2019-06-11", "close": 128.04, "volume": 2082794.0}, {"date": "2019-06-12", "close": 126.73, "volume": 1172953.0}, {"date": "2019-06-13", "close": 127.38, "volume": 1000964.0}, {"date": "2019-06-14", "close": 126.63, "volume": 748765.0}, {"date": "2019-06-17", "close": 128.17, "volume": 911838.0}, {"date": "2019-06-18", "close": 129.06, "volume": 1125786.0}, {"date": "2019-06-19", "close": 130.1, "volume": 1073754.0}, {"date": "2019-06-20", "close": 128.08, "volume": 2082928.0}, {"date": "2019-06-21", "close": 128.23, "volume": 1819370.0}, {"date": "2019-06-24", "close": 131.09, "volume": 1551540.0}, {"date": "2019-06-25", "close": 135.18, "volume": 3246261.0}, {"date": "2019-06-26", "close": 133.66, "volume": 2027060.0}, {"date": "2019-06-27", "close": 134.1, "volume": 1330284.0}, {"date": "2019-06-28", "close": 135.17, "volume": 1885782.0}, {"date": "2019-07-01", "close": 134.54, "volume": 1290717.0}, {"date": "2019-07-02", "close": 135.34, "volume": 957789.0}, {"date": "2019-07-03", "close": 138.18, "volume": 805707.0}, {"date": "2019-07-05", "close": 138.53, "volume": 1139480.0}, {"date": "2019-07-08", "close": 137.36, "volume": 1289212.0}, {"date": "2019-07-09", "close": 134.99, "volume": 1355386.0}, {"date": "2019-07-10", "close": 136.68, "volume": 1220374.0}, {"date": "2019-07-11", "close": 138.65, "volume": 1412818.0}, {"date": "2019-07-12", "close": 141.51, "volume": 1201325.0}, {"date": "2019-07-15", "close": 140.92, "volume": 1104250.0}, {"date": "2019-07-16", "close": 139.7, "volume": 1124755.0}, {"date": "2019-07-17", "close": 139.97, "volume": 1294988.0}, {"date": "2019-07-18", "close": 141.23, "volume": 1059296.0}, {"date": "2019-07-19", "close": 139.48, "volume": 1092731.0}, {"date": "2019-07-22", "close": 140.57, "volume": 1234100.0}, {"date": "2019-07-23", "close": 140.67, "volume": 1166554.0}, {"date": "2019-07-24", "close": 143.29, "volume": 1278477.0}, {"date": "2019-07-25", "close": 141.87, "volume": 1042580.0}, {"date": "2019-07-26", "close": 145.06, "volume": 2639535.0}, {"date": "2019-07-29", "close": 146.16, "volume": 2752746.0}, {"date": "2019-07-30", "close": 132.8, "volume": 6907333.0}, {"date": "2019-07-31", "close": 133.51, "volume": 3187400.0}, {"date": "2019-08-01", "close": 129.54, "volume": 1631795.0}, {"date": "2019-08-02", "close": 127.14, "volume": 1608162.0}, {"date": "2019-08-05", "close": 123.54, "volume": 1867632.0}, {"date": "2019-08-06", "close": 124.33, "volume": 1578376.0}, {"date": "2019-08-07", "close": 126.1, "volume": 1588594.0}, {"date": "2019-08-08", "close": 126.62, "volume": 1722332.0}, {"date": "2019-08-09", "close": 127.5, "volume": 1358334.0}, {"date": "2019-08-12", "close": 125.8, "volume": 1748407.0}, {"date": "2019-08-13", "close": 127.9, "volume": 1207520.0}, {"date": "2019-08-14", "close": 123.27, "volume": 2222620.0}, {"date": "2019-08-15", "close": 123.27, "volume": 1643064.0}, {"date": "2019-08-16", "close": 123.93, "volume": 1447775.0}, {"date": "2019-08-19", "close": 124.61, "volume": 1089722.0}, {"date": "2019-08-20", "close": 123.19, "volume": 1823706.0}, {"date": "2019-08-21", "close": 123.58, "volume": 1336462.0}, {"date": "2019-08-22", "close": 122.24, "volume": 1276331.0}, {"date": "2019-08-23", "close": 119.78, "volume": 1395991.0}, {"date": "2019-08-26", "close": 120.41, "volume": 999075.0}, {"date": "2019-08-27", "close": 117.4, "volume": 1194821.0}, {"date": "2019-08-28", "close": 119.05, "volume": 972963.0}, {"date": "2019-08-29", "close": 120.75, "volume": 1090655.0}, {"date": "2019-08-30", "close": 120.2, "volume": 830349.0}, {"date": "2019-09-03", "close": 119.96, "volume": 1947787.0}, {"date": "2019-09-04", "close": 121.31, "volume": 1305231.0}, {"date": "2019-09-05", "close": 124.25, "volume": 2450947.0}, {"date": "2019-09-06", "close": 126.1, "volume": 1495790.0}, {"date": "2019-09-09", "close": 127.51, "volume": 1342570.0}, {"date": "2019-09-10", "close": 130.1, "volume": 2101429.0}, {"date": "2019-09-11", "close": 131.27, "volume": 1793749.0}, {"date": "2019-09-12", "close": 128.69, "volume": 1135047.0}, {"date": "2019-09-13", "close": 129.07, "volume": 1005024.0}, {"date": "2019-09-16", "close": 128.95, "volume": 992149.0}, {"date": "2019-09-17", "close": 124.99, "volume": 1590084.0}, {"date": "2019-09-18", "close": 125.53, "volume": 1799617.0}, {"date": "2019-09-19", "close": 126.82, "volume": 1317364.0}, {"date": "2019-09-20", "close": 124.28, "volume": 2278061.0}, {"date": "2019-09-23", "close": 123.44, "volume": 1953848.0}, {"date": "2019-09-24", "close": 121.29, "volume": 1846742.0}, {"date": "2019-09-25", "close": 119.1, "volume": 1440118.0}, {"date": "2019-09-26", "close": 118.13, "volume": 1956868.0}, {"date": "2019-09-27", "close": 118.96, "volume": 1403527.0}, {"date": "2019-09-30", "close": 120.42, "volume": 2496042.0}, {"date": "2019-10-01", "close": 117.04, "volume": 1652100.0}, {"date": "2019-10-02", "close": 115.09, "volume": 1570912.0}, {"date": "2019-10-03", "close": 115.95, "volume": 1201273.0}, {"date": "2019-10-04", "close": 117.62, "volume": 1190874.0}, {"date": "2019-10-07", "close": 118.18, "volume": 1741646.0}, {"date": "2019-10-08", "close": 116.64, "volume": 1268286.0}, {"date": "2019-10-09", "close": 117.55, "volume": 1196357.0}, {"date": "2019-10-10", "close": 118.56, "volume": 930849.0}, {"date": "2019-10-11", "close": 120.43, "volume": 1158894.0}, {"date": "2019-10-14", "close": 119.43, "volume": 591572.0}, {"date": "2019-10-15", "close": 121.51, "volume": 1045999.0}, {"date": "2019-10-16", "close": 121.43, "volume": 1078970.0}, {"date": "2019-10-17", "close": 122.8, "volume": 806902.0}, {"date": "2019-10-18", "close": 123.64, "volume": 1206900.0}, {"date": "2019-10-21", "close": 123.61, "volume": 852244.0}, {"date": "2019-10-22", "close": 125.23, "volume": 1015164.0}, {"date": "2019-10-23", "close": 125.25, "volume": 923479.0}, {"date": "2019-10-24", "close": 125.0, "volume": 879380.0}, {"date": "2019-10-25", "close": 126.27, "volume": 1230122.0}, {"date": "2019-10-28", "close": 126.87, "volume": 1515223.0}, {"date": "2019-10-29", "close": 134.99, "volume": 3163985.0}, {"date": "2019-10-30", "close": 134.77, "volume": 1505050.0}, {"date": "2019-10-31", "close": 133.54, "volume": 2408116.0}, {"date": "2019-11-01", "close": 133.65, "volume": 1489007.0}, {"date": "2019-11-04", "close": 136.22, "volume": 2348788.0}, {"date": "2019-11-05", "close": 134.34, "volume": 1201309.0}, {"date": "2019-11-06", "close": 134.87, "volume": 1017502.0}, {"date": "2019-11-07", "close": 136.21, "volume": 1840653.0}, {"date": "2019-11-08", "close": 136.84, "volume": 881910.0}, {"date": "2019-11-11", "close": 135.33, "volume": 887280.0}, {"date": "2019-11-12", "close": 135.14, "volume": 962701.0}, {"date": "2019-11-13", "close": 134.39, "volume": 1033616.0}, {"date": "2019-11-14", "close": 134.49, "volume": 1038161.0}, {"date": "2019-11-15", "close": 138.05, "volume": 3048209.0}, {"date": "2019-11-18", "close": 136.78, "volume": 1457022.0}, {"date": "2019-11-19", "close": 138.81, "volume": 2354585.0}, {"date": "2019-11-20", "close": 139.76, "volume": 2356328.0}, {"date": "2019-11-21", "close": 139.29, "volume": 1367989.0}, {"date": "2019-11-22", "close": 139.2, "volume": 1219328.0}, {"date": "2019-11-25", "close": 141.54, "volume": 1516138.0}, {"date": "2019-11-26", "close": 138.9, "volume": 1373800.0}, {"date": "2019-11-27", "close": 139.93, "volume": 1033190.0}, {"date": "2019-11-29", "close": 138.66, "volume": 619358.0}, {"date": "2019-12-02", "close": 138.49, "volume": 952817.0}, {"date": "2019-12-03", "close": 138.17, "volume": 1409709.0}, {"date": "2019-12-04", "close": 140.61, "volume": 1395357.0}, {"date": "2019-12-05", "close": 140.68, "volume": 954942.0}, {"date": "2019-12-06", "close": 144.61, "volume": 1753834.0}, {"date": "2019-12-09", "close": 142.84, "volume": 2677136.0}, {"date": "2019-12-10", "close": 142.44, "volume": 1156566.0}, {"date": "2019-12-11", "close": 142.53, "volume": 1418128.0}, {"date": "2019-12-12", "close": 143.58, "volume": 1117888.0}, {"date": "2019-12-13", "close": 142.86, "volume": 822382.0}, {"date": "2019-12-16", "close": 143.67, "volume": 2277755.0}, {"date": "2019-12-17", "close": 143.43, "volume": 1720234.0}, {"date": "2019-12-18", "close": 144.08, "volume": 1318069.0}, {"date": "2019-12-19", "close": 145.39, "volume": 1882346.0}, {"date": "2019-12-20", "close": 147.53, "volume": 2864716.0}, {"date": "2019-12-23", "close": 148.76, "volume": 1309120.0}, {"date": "2019-12-24", "close": 147.98, "volume": 454954.0}, {"date": "2019-12-26", "close": 148.27, "volume": 679889.0}, {"date": "2019-12-27", "close": 149.26, "volume": 678014.0}, {"date": "2019-12-30", "close": 147.55, "volume": 754829.0}, {"date": "2019-12-31", "close": 147.81, "volume": 811585.0}, {"date": "2020-01-02", "close": 147.49, "volume": 780067.0}, {"date": "2020-01-03", "close": 147.94, "volume": 1191737.0}, {"date": "2020-01-06", "close": 148.5, "volume": 1060797.0}, {"date": "2020-01-07", "close": 148.3, "volume": 817579.0}, {"date": "2020-01-08", "close": 149.28, "volume": 883157.0}, {"date": "2020-01-09", "close": 147.42, "volume": 953045.0}, {"date": "2020-01-10", "close": 148.14, "volume": 940486.0}, {"date": "2020-01-13", "close": 147.16, "volume": 1869420.0}, {"date": "2020-01-14", "close": 147.91, "volume": 1182084.0}, {"date": "2020-01-15", "close": 147.25, "volume": 1168278.0}, {"date": "2020-01-16", "close": 147.77, "volume": 1007503.0}, {"date": "2020-01-17", "close": 148.4, "volume": 1685432.0}, {"date": "2020-01-21", "close": 147.24, "volume": 1501121.0}, {"date": "2020-01-22", "close": 147.14, "volume": 1443896.0}, {"date": "2020-01-23", "close": 146.69, "volume": 1083953.0}, {"date": "2020-01-24", "close": 143.45, "volume": 1161406.0}, {"date": "2020-01-27", "close": 141.6, "volume": 1696377.0}, {"date": "2020-01-28", "close": 145.5, "volume": 2380002.0}, {"date": "2020-01-29", "close": 145.24, "volume": 2031319.0}, {"date": "2020-01-30", "close": 143.45, "volume": 2193844.0}, {"date": "2020-01-31", "close": 138.8, "volume": 3039687.0}, {"date": "2020-02-03", "close": 141.8, "volume": 2073595.0}, {"date": "2020-02-04", "close": 144.37, "volume": 1504138.0}, {"date": "2020-02-05", "close": 151.04, "volume": 2331821.0}, {"date": "2020-02-06", "close": 149.26, "volume": 1269853.0}, {"date": "2020-02-07", "close": 145.93, "volume": 2395813.0}, {"date": "2020-02-10", "close": 146.68, "volume": 1260367.0}, {"date": "2020-02-11", "close": 149.56, "volume": 1232361.0}, {"date": "2020-02-12", "close": 150.56, "volume": 1776947.0}, {"date": "2020-02-13", "close": 150.88, "volume": 1544773.0}, {"date": "2020-02-14", "close": 149.57, "volume": 1822100.0}, {"date": "2020-02-18", "close": 148.23, "volume": 1401708.0}, {"date": "2020-02-19", "close": 150.08, "volume": 1131943.0}, {"date": "2020-02-20", "close": 148.11, "volume": 801225.0}, {"date": "2020-02-21", "close": 148.0, "volume": 800586.0}, {"date": "2020-02-24", "close": 140.02, "volume": 1515936.0}, {"date": "2020-02-25", "close": 133.0, "volume": 2268406.0}, {"date": "2020-02-26", "close": 128.37, "volume": 2715531.0}, {"date": "2020-02-27", "close": 127.36, "volume": 3293080.0}, {"date": "2020-02-28", "close": 127.01, "volume": 4689056.0}, {"date": "2020-03-02", "close": 135.05, "volume": 3978893.0}, {"date": "2020-03-03", "close": 128.77, "volume": 3250566.0}, {"date": "2020-03-04", "close": 135.23, "volume": 3194239.0}, {"date": "2020-03-05", "close": 127.83, "volume": 3389784.0}, {"date": "2020-03-06", "close": 127.2, "volume": 2732901.0}, {"date": "2020-03-09", "close": 116.74, "volume": 3248399.0}, {"date": "2020-03-10", "close": 120.87, "volume": 3247125.0}, {"date": "2020-03-11", "close": 112.59, "volume": 4054794.0}, {"date": "2020-03-12", "close": 101.51, "volume": 4602217.0}, {"date": "2020-03-13", "close": 104.28, "volume": 6110020.0}, {"date": "2020-03-16", "close": 84.45, "volume": 5711630.0}, {"date": "2020-03-17", "close": 77.46, "volume": 7008054.0}, {"date": "2020-03-18", "close": 68.13, "volume": 6345822.0}, {"date": "2020-03-19", "close": 83.5, "volume": 5334267.0}, {"date": "2020-03-20", "close": 78.5, "volume": 5947556.0}, {"date": "2020-03-23", "close": 78.76, "volume": 5829632.0}, {"date": "2020-03-24", "close": 86.75, "volume": 4505492.0}, {"date": "2020-03-25", "close": 92.6, "volume": 5038304.0}, {"date": "2020-03-26", "close": 94.44, "volume": 4788112.0}, {"date": "2020-03-27", "close": 87.33, "volume": 3708251.0}, {"date": "2020-03-30", "close": 90.96, "volume": 3362016.0}, {"date": "2020-03-31", "close": 89.85, "volume": 2929448.0}, {"date": "2020-04-01", "close": 83.73, "volume": 3224463.0}, {"date": "2020-04-02", "close": 83.9, "volume": 2181115.0}, {"date": "2020-04-03", "close": 81.83, "volume": 2081016.0}, {"date": "2020-04-06", "close": 93.58, "volume": 3918590.0}, {"date": "2020-04-07", "close": 98.61, "volume": 4568027.0}, {"date": "2020-04-08", "close": 108.06, "volume": 4130457.0}, {"date": "2020-04-09", "close": 108.06, "volume": 3551671.0}, {"date": "2020-04-13", "close": 103.61, "volume": 2817194.0}, {"date": "2020-04-14", "close": 112.54, "volume": 3677370.0}, {"date": "2020-04-15", "close": 109.48, "volume": 2513217.0}, {"date": "2020-04-16", "close": 108.32, "volume": 2592450.0}, {"date": "2020-04-17", "close": 115.66, "volume": 2362074.0}, {"date": "2020-04-20", "close": 110.43, "volume": 2835183.0}, {"date": "2020-04-21", "close": 105.47, "volume": 4039592.0}, {"date": "2020-04-22", "close": 104.52, "volume": 3110966.0}, {"date": "2020-04-23", "close": 104.74, "volume": 2897032.0}, {"date": "2020-04-24", "close": 107.83, "volume": 2366788.0}, {"date": "2020-04-27", "close": 110.89, "volume": 2328683.0}, {"date": "2020-04-28", "close": 109.26, "volume": 2354138.0}, {"date": "2020-04-29", "close": 113.33, "volume": 2838235.0}, {"date": "2020-04-30", "close": 109.88, "volume": 2205681.0}, {"date": "2020-05-01", "close": 104.86, "volume": 1850673.0}, {"date": "2020-05-04", "close": 103.61, "volume": 2459735.0}, {"date": "2020-05-05", "close": 106.46, "volume": 2144741.0}, {"date": "2020-05-06", "close": 99.48, "volume": 2694763.0}, {"date": "2020-05-07", "close": 102.54, "volume": 1830165.0}, {"date": "2020-05-08", "close": 107.92, "volume": 1694612.0}, {"date": "2020-05-11", "close": 104.14, "volume": 2764155.0}, {"date": "2020-05-12", "close": 99.55, "volume": 2822487.0}, {"date": "2020-05-13", "close": 100.31, "volume": 4652728.0}, {"date": "2020-05-14", "close": 99.17, "volume": 3935751.0}, {"date": "2020-05-15", "close": 98.74, "volume": 4201536.0}, {"date": "2020-05-18", "close": 105.6, "volume": 5842964.0}, {"date": "2020-05-19", "close": 103.86, "volume": 4048528.0}, {"date": "2020-05-20", "close": 106.42, "volume": 4987802.0}, {"date": "2020-05-21", "close": 108.05, "volume": 3737990.0}, {"date": "2020-05-22", "close": 106.69, "volume": 2122528.0}, {"date": "2020-05-26", "close": 109.07, "volume": 2118174.0}, {"date": "2020-05-27", "close": 113.66, "volume": 2074777.0}, {"date": "2020-05-28", "close": 109.77, "volume": 1724141.0}, {"date": "2020-05-29", "close": 106.9, "volume": 3111611.0}, {"date": "2020-06-01", "close": 108.83, "volume": 1339070.0}, {"date": "2020-06-02", "close": 109.02, "volume": 1186110.0}, {"date": "2020-06-03", "close": 107.94, "volume": 2788531.0}, {"date": "2020-06-04", "close": 106.96, "volume": 2191364.0}, {"date": "2020-06-05", "close": 115.56, "volume": 3081728.0}, {"date": "2020-06-08", "close": 118.04, "volume": 1839043.0}, {"date": "2020-06-09", "close": 116.0, "volume": 2589631.0}, {"date": "2020-06-10", "close": 110.09, "volume": 3296605.0}, {"date": "2020-06-11", "close": 101.11, "volume": 4087969.0}, {"date": "2020-06-12", "close": 100.55, "volume": 3666536.0}, {"date": "2020-06-15", "close": 103.54, "volume": 1951039.0}, {"date": "2020-06-16", "close": 104.26, "volume": 2369089.0}, {"date": "2020-06-17", "close": 99.1, "volume": 2494158.0}, {"date": "2020-06-18", "close": 100.1, "volume": 2789886.0}, {"date": "2020-06-19", "close": 97.53, "volume": 2689138.0}, {"date": "2020-06-22", "close": 98.32, "volume": 5367715.0}, {"date": "2020-06-23", "close": 99.08, "volume": 2175042.0}, {"date": "2020-06-24", "close": 93.73, "volume": 3410129.0}, {"date": "2020-06-25", "close": 93.35, "volume": 4443553.0}, {"date": "2020-06-26", "close": 92.48, "volume": 2428895.0}, {"date": "2020-06-29", "close": 96.2, "volume": 2540896.0}, {"date": "2020-06-30", "close": 97.06, "volume": 1841236.0}, {"date": "2020-07-01", "close": 98.08, "volume": 2240087.0}, {"date": "2020-07-02", "close": 97.97, "volume": 1546042.0}, {"date": "2020-07-06", "close": 99.21, "volume": 1361662.0}, {"date": "2020-07-07", "close": 96.24, "volume": 1280478.0}, {"date": "2020-07-08", "close": 95.63, "volume": 1600851.0}, {"date": "2020-07-09", "close": 94.34, "volume": 2934075.0}, {"date": "2020-07-10", "close": 96.72, "volume": 1693948.0}, {"date": "2020-07-13", "close": 96.83, "volume": 2607910.0}, {"date": "2020-07-14", "close": 98.96, "volume": 1826665.0}, {"date": "2020-07-15", "close": 105.65, "volume": 3859301.0}, {"date": "2020-07-16", "close": 107.14, "volume": 2901581.0}, {"date": "2020-07-17", "close": 106.06, "volume": 1581496.0}, {"date": "2020-07-20", "close": 104.97, "volume": 3112959.0}, {"date": "2020-07-21", "close": 109.33, "volume": 2484735.0}, {"date": "2020-07-22", "close": 122.42, "volume": 5347855.0}, {"date": "2020-07-23", "close": 126.97, "volume": 4157820.0}, {"date": "2020-07-24", "close": 125.51, "volume": 1646076.0}, {"date": "2020-07-27", "close": 125.33, "volume": 1655539.0}, {"date": "2020-07-28", "close": 123.96, "volume": 1530947.0}, {"date": "2020-07-29", "close": 129.78, "volume": 2429287.0}, {"date": "2020-07-30", "close": 128.05, "volume": 1544465.0}, {"date": "2020-07-31", "close": 126.64, "volume": 2549273.0}, {"date": "2020-08-03", "close": 125.87, "volume": 1125119.0}, {"date": "2020-08-04", "close": 128.39, "volume": 2115175.0}, {"date": "2020-08-05", "close": 130.41, "volume": 2232606.0}, {"date": "2020-08-06", "close": 132.32, "volume": 1687697.0}, {"date": "2020-08-07", "close": 130.27, "volume": 1372413.0}, {"date": "2020-08-10", "close": 132.47, "volume": 1052243.0}, {"date": "2020-08-11", "close": 131.59, "volume": 1493023.0}, {"date": "2020-08-12", "close": 132.13, "volume": 1252047.0}, {"date": "2020-08-13", "close": 130.67, "volume": 819624.0}, {"date": "2020-08-14", "close": 134.43, "volume": 1295117.0}, {"date": "2020-08-17", "close": 134.3, "volume": 1365402.0}, {"date": "2020-08-18", "close": 133.91, "volume": 898362.0}, {"date": "2020-08-19", "close": 133.04, "volume": 1415881.0}, {"date": "2020-08-20", "close": 131.15, "volume": 1245446.0}, {"date": "2020-08-21", "close": 132.51, "volume": 1194626.0}, {"date": "2020-08-24", "close": 134.38, "volume": 3161407.0}, {"date": "2020-08-25", "close": 134.11, "volume": 994325.0}, {"date": "2020-08-26", "close": 131.63, "volume": 1014929.0}, {"date": "2020-08-27", "close": 134.42, "volume": 1998428.0}, {"date": "2020-08-28", "close": 135.99, "volume": 1090625.0}, {"date": "2020-08-31", "close": 135.72, "volume": 2448984.0}, {"date": "2020-09-01", "close": 134.2, "volume": 1354154.0}, {"date": "2020-09-02", "close": 138.17, "volume": 2198074.0}, {"date": "2020-09-03", "close": 136.6, "volume": 1860204.0}, {"date": "2020-09-04", "close": 137.05, "volume": 1123404.0}, {"date": "2020-09-08", "close": 132.53, "volume": 1418963.0}, {"date": "2020-09-09", "close": 133.81, "volume": 1953916.0}, {"date": "2020-09-10", "close": 134.67, "volume": 2093134.0}, {"date": "2020-09-11", "close": 134.0, "volume": 745558.0}, {"date": "2020-09-14", "close": 135.72, "volume": 1658196.0}, {"date": "2020-09-15", "close": 135.8, "volume": 1320456.0}, {"date": "2020-09-16", "close": 138.01, "volume": 1327722.0}, {"date": "2020-09-17", "close": 137.14, "volume": 1381232.0}, {"date": "2020-09-18", "close": 132.25, "volume": 2070696.0}, {"date": "2020-09-21", "close": 125.45, "volume": 3631569.0}, {"date": "2020-09-22", "close": 120.65, "volume": 2639211.0}, {"date": "2020-09-23", "close": 116.33, "volume": 2260541.0}, {"date": "2020-09-24", "close": 116.95, "volume": 1290544.0}, {"date": "2020-09-25", "close": 120.55, "volume": 1439537.0}, {"date": "2020-09-28", "close": 121.36, "volume": 1119275.0}, {"date": "2020-09-29", "close": 120.18, "volume": 1132086.0}, {"date": "2020-09-30", "close": 124.68, "volume": 1899218.0}, {"date": "2020-10-01", "close": 124.56, "volume": 1847900.0}, {"date": "2020-10-02", "close": 127.05, "volume": 1490143.0}, {"date": "2020-10-05", "close": 130.17, "volume": 1481799.0}, {"date": "2020-10-06", "close": 128.37, "volume": 1257570.0}, {"date": "2020-10-07", "close": 129.07, "volume": 1001510.0}, {"date": "2020-10-08", "close": 131.83, "volume": 1135470.0}, {"date": "2020-10-09", "close": 133.96, "volume": 2754267.0}, {"date": "2020-10-12", "close": 130.23, "volume": 1332648.0}, {"date": "2020-10-13", "close": 132.94, "volume": 1435710.0}, {"date": "2020-10-14", "close": 134.66, "volume": 1197140.0}, {"date": "2020-10-15", "close": 137.79, "volume": 1327778.0}, {"date": "2020-10-16", "close": 135.12, "volume": 1197578.0}, {"date": "2020-10-19", "close": 134.33, "volume": 894613.0}, {"date": "2020-10-20", "close": 136.42, "volume": 981900.0}, {"date": "2020-10-21", "close": 135.98, "volume": 1257266.0}, {"date": "2020-10-22", "close": 135.21, "volume": 1485770.0}, {"date": "2020-10-23", "close": 136.59, "volume": 897246.0}, {"date": "2020-10-26", "close": 135.43, "volume": 1966779.0}, {"date": "2020-10-27", "close": 130.56, "volume": 1450959.0}, {"date": "2020-10-28", "close": 126.55, "volume": 1342604.0}, {"date": "2020-10-29", "close": 125.4, "volume": 1343898.0}, {"date": "2020-10-30", "close": 123.94, "volume": 1718848.0}, {"date": "2020-11-02", "close": 130.6, "volume": 2012959.0}, {"date": "2020-11-03", "close": 136.09, "volume": 1656241.0}, {"date": "2020-11-04", "close": 131.8, "volume": 2301337.0}, {"date": "2020-11-05", "close": 137.56, "volume": 1681813.0}, {"date": "2020-11-06", "close": 138.5, "volume": 1004251.0}, {"date": "2020-11-09", "close": 147.32, "volume": 3778714.0}, {"date": "2020-11-10", "close": 152.11, "volume": 2497460.0}, {"date": "2020-11-11", "close": 145.47, "volume": 1456302.0}, {"date": "2020-11-12", "close": 144.59, "volume": 2101849.0}, {"date": "2020-11-13", "close": 149.75, "volume": 1373778.0}, {"date": "2020-11-16", "close": 151.82, "volume": 1803838.0}, {"date": "2020-11-17", "close": 153.03, "volume": 1587632.0}, {"date": "2020-11-18", "close": 151.24, "volume": 1219385.0}, {"date": "2020-11-19", "close": 150.85, "volume": 2141812.0}, {"date": "2020-11-20", "close": 147.34, "volume": 1337301.0}, {"date": "2020-11-23", "close": 149.4, "volume": 1244172.0}, {"date": "2020-11-24", "close": 155.06, "volume": 2493749.0}, {"date": "2020-11-25", "close": 153.62, "volume": 1077101.0}, {"date": "2020-11-27", "close": 153.05, "volume": 753487.0}, {"date": "2020-11-30", "close": 150.11, "volume": 1846260.0}, {"date": "2020-12-01", "close": 151.91, "volume": 880584.0}, {"date": "2020-12-02", "close": 152.6, "volume": 839192.0}, {"date": "2020-12-03", "close": 152.75, "volume": 906424.0}, {"date": "2020-12-04", "close": 157.68, "volume": 1447115.0}, {"date": "2020-12-07", "close": 155.37, "volume": 1043511.0}, {"date": "2020-12-08", "close": 159.19, "volume": 1367493.0}, {"date": "2020-12-09", "close": 159.93, "volume": 1531888.0}, {"date": "2020-12-10", "close": 161.79, "volume": 1401555.0}, {"date": "2020-12-11", "close": 157.57, "volume": 1153183.0}, {"date": "2020-12-14", "close": 160.86, "volume": 1833503.0}, {"date": "2020-12-15", "close": 160.95, "volume": 1625709.0}, {"date": "2020-12-16", "close": 161.56, "volume": 1107060.0}, {"date": "2020-12-17", "close": 164.75, "volume": 1371602.0}, {"date": "2020-12-18", "close": 164.34, "volume": 3119898.0}, {"date": "2020-12-21", "close": 163.09, "volume": 1831138.0}, {"date": "2020-12-22", "close": 163.27, "volume": 1813119.0}, {"date": "2020-12-23", "close": 165.86, "volume": 1904836.0}, {"date": "2020-12-24", "close": 164.24, "volume": 288897.0}, {"date": "2020-12-28", "close": 164.0, "volume": 906634.0}, {"date": "2020-12-29", "close": 163.83, "volume": 915492.0}, {"date": "2020-12-30", "close": 162.35, "volume": 879449.0}, {"date": "2020-12-31", "close": 164.46, "volume": 958160.0}, {"date": "2021-01-04", "close": 163.64, "volume": 1616978.0}, {"date": "2021-01-05", "close": 165.01, "volume": 1142263.0}, {"date": "2021-01-06", "close": 170.56, "volume": 3093765.0}, {"date": "2021-01-07", "close": 173.6, "volume": 2094117.0}, {"date": "2021-01-08", "close": 172.28, "volume": 1063595.0}, {"date": "2021-01-11", "close": 171.37, "volume": 854898.0}, {"date": "2021-01-12", "close": 172.24, "volume": 982811.0}, {"date": "2021-01-13", "close": 170.47, "volume": 862419.0}, {"date": "2021-01-14", "close": 168.27, "volume": 1489442.0}, {"date": "2021-01-15", "close": 168.77, "volume": 1111810.0}, {"date": "2021-01-19", "close": 166.1, "volume": 1385614.0}, {"date": "2021-01-20", "close": 167.95, "volume": 942086.0}, {"date": "2021-01-21", "close": 167.4, "volume": 1014935.0}, {"date": "2021-01-22", "close": 166.97, "volume": 1022993.0}, {"date": "2021-01-25", "close": 168.43, "volume": 1180488.0}, {"date": "2021-01-26", "close": 164.13, "volume": 1221236.0}, {"date": "2021-01-27", "close": 157.02, "volume": 2287740.0}, {"date": "2021-01-28", "close": 163.8, "volume": 1710008.0}, {"date": "2021-01-29", "close": 162.48, "volume": 1531459.0}, {"date": "2021-02-01", "close": 166.93, "volume": 1811577.0}, {"date": "2021-02-02", "close": 165.85, "volume": 3077967.0}, {"date": "2021-02-03", "close": 173.12, "volume": 2600202.0}, {"date": "2021-02-04", "close": 179.3, "volume": 2338046.0}, {"date": "2021-02-05", "close": 176.79, "volume": 2165227.0}, {"date": "2021-02-08", "close": 178.94, "volume": 1594135.0}, {"date": "2021-02-09", "close": 175.42, "volume": 1737914.0}, {"date": "2021-02-10", "close": 174.79, "volume": 1358624.0}, {"date": "2021-02-11", "close": 175.55, "volume": 984973.0}, {"date": "2021-02-12", "close": 173.51, "volume": 1106944.0}, {"date": "2021-02-16", "close": 174.0, "volume": 1097313.0}, {"date": "2021-02-17", "close": 176.44, "volume": 1089376.0}, {"date": "2021-02-18", "close": 174.61, "volume": 1179488.0}, {"date": "2021-02-19", "close": 177.37, "volume": 1090824.0}, {"date": "2021-02-22", "close": 174.82, "volume": 1761717.0}, {"date": "2021-02-23", "close": 175.07, "volume": 2355700.0}, {"date": "2021-02-24", "close": 175.43, "volume": 1995922.0}, {"date": "2021-02-25", "close": 175.03, "volume": 1247910.0}, {"date": "2021-02-26", "close": 172.03, "volume": 1750618.0}, {"date": "2021-03-01", "close": 175.46, "volume": 1666308.0}, {"date": "2021-03-02", "close": 178.18, "volume": 1191699.0}, {"date": "2021-03-03", "close": 175.58, "volume": 1436853.0}, {"date": "2021-03-04", "close": 176.34, "volume": 1877532.0}, {"date": "2021-03-05", "close": 183.71, "volume": 2059415.0}, {"date": "2021-03-08", "close": 189.21, "volume": 2603529.0}, {"date": "2021-03-09", "close": 184.33, "volume": 2979800.0}, {"date": "2021-03-10", "close": 185.37, "volume": 1447219.0}, {"date": "2021-03-11", "close": 185.23, "volume": 1409807.0}, {"date": "2021-03-12", "close": 189.43, "volume": 1188474.0}, {"date": "2021-03-15", "close": 191.82, "volume": 1423355.0}, {"date": "2021-03-16", "close": 185.52, "volume": 1606884.0}, {"date": "2021-03-17", "close": 185.5, "volume": 1801847.0}, {"date": "2021-03-18", "close": 188.03, "volume": 1566152.0}, {"date": "2021-03-19", "close": 188.6, "volume": 2674027.0}, {"date": "2021-03-22", "close": 188.18, "volume": 1232530.0}, {"date": "2021-03-23", "close": 183.66, "volume": 1475871.0}, {"date": "2021-03-24", "close": 184.59, "volume": 1287781.0}, {"date": "2021-03-25", "close": 187.35, "volume": 1436271.0}, {"date": "2021-03-26", "close": 191.07, "volume": 1553188.0}, {"date": "2021-03-29", "close": 187.19, "volume": 1470062.0}, {"date": "2021-03-30", "close": 188.54, "volume": 1316978.0}, {"date": "2021-03-31", "close": 188.34, "volume": 1724504.0}, {"date": "2021-04-01", "close": 186.15, "volume": 1402706.0}, {"date": "2021-04-05", "close": 188.0, "volume": 1138411.0}, {"date": "2021-04-06", "close": 186.38, "volume": 1288337.0}, {"date": "2021-04-07", "close": 186.77, "volume": 1583171.0}, {"date": "2021-04-08", "close": 188.04, "volume": 1110361.0}, {"date": "2021-04-09", "close": 190.88, "volume": 1370840.0}, {"date": "2021-04-12", "close": 191.66, "volume": 1112225.0}, {"date": "2021-04-13", "close": 188.58, "volume": 1586008.0}, {"date": "2021-04-14", "close": 190.95, "volume": 1246151.0}, {"date": "2021-04-15", "close": 193.49, "volume": 1322896.0}, {"date": "2021-04-16", "close": 196.93, "volume": 1523783.0}, {"date": "2021-04-19", "close": 194.89, "volume": 1484206.0}, {"date": "2021-04-20", "close": 192.94, "volume": 1409432.0}, {"date": "2021-04-21", "close": 197.53, "volume": 1328229.0}, {"date": "2021-04-22", "close": 201.51, "volume": 2607087.0}, {"date": "2021-04-23", "close": 202.5, "volume": 1672105.0}, {"date": "2021-04-26", "close": 200.56, "volume": 1461557.0}, {"date": "2021-04-27", "close": 198.96, "volume": 1809924.0}, {"date": "2021-04-28", "close": 198.49, "volume": 2274935.0}, {"date": "2021-04-29", "close": 201.94, "volume": 1388451.0}, {"date": "2021-04-30", "close": 201.06, "volume": 1394753.0}, {"date": "2021-05-03", "close": 204.51, "volume": 1594599.0}, {"date": "2021-05-04", "close": 206.34, "volume": 1732211.0}, {"date": "2021-05-05", "close": 207.84, "volume": 1055912.0}, {"date": "2021-05-06", "close": 209.33, "volume": 1249872.0}, {"date": "2021-05-07", "close": 210.52, "volume": 1053786.0}, {"date": "2021-05-10", "close": 211.89, "volume": 1414217.0}, {"date": "2021-05-11", "close": 206.76, "volume": 1911631.0}, {"date": "2021-05-12", "close": 204.11, "volume": 1278369.0}, {"date": "2021-05-13", "close": 207.47, "volume": 1129235.0}, {"date": "2021-05-14", "close": 211.5, "volume": 1234611.0}, {"date": "2021-05-17", "close": 209.5, "volume": 1013687.0}, {"date": "2021-05-18", "close": 205.45, "volume": 1395167.0}, {"date": "2021-05-19", "close": 203.67, "volume": 1430731.0}, {"date": "2021-05-20", "close": 206.21, "volume": 1101415.0}, {"date": "2021-05-21", "close": 206.38, "volume": 1053482.0}, {"date": "2021-05-24", "close": 206.12, "volume": 1173371.0}, {"date": "2021-05-25", "close": 210.21, "volume": 1870123.0}, {"date": "2021-05-26", "close": 211.83, "volume": 1350366.0}, {"date": "2021-05-27", "close": 213.69, "volume": 2034431.0}, {"date": "2021-05-28", "close": 214.79, "volume": 1054574.0}, {"date": "2021-06-01", "close": 215.87, "volume": 1227591.0}, {"date": "2021-06-02", "close": 210.63, "volume": 1360815.0}, {"date": "2021-06-03", "close": 213.26, "volume": 1567923.0}, {"date": "2021-06-04", "close": 213.77, "volume": 964695.0}, {"date": "2021-06-07", "close": 211.87, "volume": 1053041.0}, {"date": "2021-06-08", "close": 209.84, "volume": 1317549.0}, {"date": "2021-06-09", "close": 208.31, "volume": 1096349.0}, {"date": "2021-06-10", "close": 210.1, "volume": 1096441.0}, {"date": "2021-06-11", "close": 211.69, "volume": 702490.0}, {"date": "2021-06-14", "close": 207.86, "volume": 1472164.0}, {"date": "2021-06-15", "close": 209.56, "volume": 859778.0}, {"date": "2021-06-16", "close": 206.76, "volume": 1339313.0}, {"date": "2021-06-17", "close": 207.21, "volume": 1240893.0}, {"date": "2021-06-18", "close": 201.36, "volume": 2576034.0}, {"date": "2021-06-21", "close": 208.09, "volume": 964597.0}, {"date": "2021-06-22", "close": 209.84, "volume": 1131061.0}, {"date": "2021-06-23", "close": 206.15, "volume": 1052093.0}, {"date": "2021-06-24", "close": 204.43, "volume": 1287172.0}, {"date": "2021-06-25", "close": 207.62, "volume": 3049306.0}, {"date": "2021-06-28", "close": 206.92, "volume": 1097907.0}, {"date": "2021-06-29", "close": 205.88, "volume": 916116.0}, {"date": "2021-06-30", "close": 206.74, "volume": 1438349.0}, {"date": "2021-07-01", "close": 211.83, "volume": 1446948.0}, {"date": "2021-07-02", "close": 214.85, "volume": 829352.0}, {"date": "2021-07-06", "close": 214.84, "volume": 961082.0}, {"date": "2021-07-07", "close": 216.93, "volume": 975820.0}, {"date": "2021-07-08", "close": 214.05, "volume": 976864.0}, {"date": "2021-07-09", "close": 218.79, "volume": 912999.0}, {"date": "2021-07-12", "close": 220.34, "volume": 1098773.0}, {"date": "2021-07-13", "close": 219.23, "volume": 872556.0}, {"date": "2021-07-14", "close": 218.75, "volume": 1223513.0}, {"date": "2021-07-15", "close": 220.29, "volume": 1121992.0}, {"date": "2021-07-16", "close": 219.2, "volume": 1040877.0}, {"date": "2021-07-19", "close": 217.63, "volume": 1593469.0}, {"date": "2021-07-20", "close": 248.9, "volume": 4824140.0}, {"date": "2021-07-21", "close": 249.25, "volume": 2435637.0}, {"date": "2021-07-22", "close": 246.79, "volume": 1705075.0}, {"date": "2021-07-23", "close": 248.46, "volume": 1484560.0}, {"date": "2021-07-26", "close": 245.76, "volume": 1710157.0}, {"date": "2021-07-27", "close": 247.69, "volume": 1548282.0}, {"date": "2021-07-28", "close": 245.93, "volume": 1106374.0}, {"date": "2021-07-29", "close": 247.9, "volume": 1092682.0}, {"date": "2021-07-30", "close": 248.2, "volume": 1283684.0}, {"date": "2021-08-02", "close": 251.0, "volume": 1171880.0}, {"date": "2021-08-03", "close": 253.51, "volume": 1276511.0}, {"date": "2021-08-04", "close": 248.26, "volume": 1528203.0}, {"date": "2021-08-05", "close": 249.06, "volume": 1147716.0}, {"date": "2021-08-06", "close": 250.12, "volume": 1047492.0}, {"date": "2021-08-09", "close": 248.64, "volume": 698318.0}, {"date": "2021-08-10", "close": 240.66, "volume": 1980471.0}, {"date": "2021-08-11", "close": 241.16, "volume": 1250409.0}, {"date": "2021-08-12", "close": 242.54, "volume": 1121386.0}, {"date": "2021-08-13", "close": 242.98, "volume": 830445.0}, {"date": "2021-08-16", "close": 246.31, "volume": 897655.0}, {"date": "2021-08-17", "close": 245.03, "volume": 1087589.0}, {"date": "2021-08-18", "close": 242.47, "volume": 1224550.0}, {"date": "2021-08-19", "close": 246.5, "volume": 1062316.0}, {"date": "2021-08-20", "close": 249.34, "volume": 1006878.0}, {"date": "2021-08-23", "close": 249.65, "volume": 1005701.0}, {"date": "2021-08-24", "close": 249.48, "volume": 817312.0}, {"date": "2021-08-25", "close": 252.09, "volume": 1112162.0}, {"date": "2021-08-26", "close": 251.04, "volume": 917171.0}, {"date": "2021-08-27", "close": 251.85, "volume": 905844.0}, {"date": "2021-08-30", "close": 253.49, "volume": 601685.0}, {"date": "2021-08-31", "close": 252.98, "volume": 1820623.0}, {"date": "2021-09-01", "close": 252.66, "volume": 958115.0}, {"date": "2021-09-02", "close": 253.28, "volume": 804413.0}, {"date": "2021-09-03", "close": 252.95, "volume": 605665.0}, {"date": "2021-09-07", "close": 252.13, "volume": 1764639.0}, {"date": "2021-09-08", "close": 254.43, "volume": 1416424.0}, {"date": "2021-09-09", "close": 258.26, "volume": 2145874.0}, {"date": "2021-09-10", "close": 256.7, "volume": 1113205.0}, {"date": "2021-09-13", "close": 257.69, "volume": 1129029.0}, {"date": "2021-09-14", "close": 254.67, "volume": 1403385.0}, {"date": "2021-09-15", "close": 256.45, "volume": 1337670.0}, {"date": "2021-09-16", "close": 261.64, "volume": 1750772.0}, {"date": "2021-09-17", "close": 258.74, "volume": 5765329.0}, {"date": "2021-09-20", "close": 255.03, "volume": 1217675.0}, {"date": "2021-09-21", "close": 255.84, "volume": 1413618.0}, {"date": "2021-09-22", "close": 258.25, "volume": 1213490.0}, {"date": "2021-09-23", "close": 255.53, "volume": 1769427.0}, {"date": "2021-09-24", "close": 256.33, "volume": 1175158.0}, {"date": "2021-09-27", "close": 255.55, "volume": 1481473.0}, {"date": "2021-09-28", "close": 251.8, "volume": 1674569.0}, {"date": "2021-09-29", "close": 252.21, "volume": 1818652.0}, {"date": "2021-09-30", "close": 242.72, "volume": 2115785.0}, {"date": "2021-10-01", "close": 247.79, "volume": 1793978.0}, {"date": "2021-10-04", "close": 244.38, "volume": 1312973.0}, {"date": "2021-10-05", "close": 243.11, "volume": 1396127.0}, {"date": "2021-10-06", "close": 239.53, "volume": 1170244.0}, {"date": "2021-10-07", "close": 242.28, "volume": 1512103.0}, {"date": "2021-10-08", "close": 240.42, "volume": 817444.0}, {"date": "2021-10-11", "close": 237.52, "volume": 908974.0}, {"date": "2021-10-12", "close": 239.07, "volume": 1070624.0}, {"date": "2021-10-13", "close": 239.01, "volume": 1166695.0}, {"date": "2021-10-14", "close": 242.51, "volume": 1145979.0}, {"date": "2021-10-15", "close": 246.88, "volume": 1127142.0}, {"date": "2021-10-18", "close": 246.59, "volume": 911269.0}, {"date": "2021-10-19", "close": 248.68, "volume": 897972.0}, {"date": "2021-10-20", "close": 250.86, "volume": 1106142.0}, {"date": "2021-10-21", "close": 260.0, "volume": 1878640.0}, {"date": "2021-10-22", "close": 253.11, "volume": 2830546.0}, {"date": "2021-10-25", "close": 241.81, "volume": 2136934.0}, {"date": "2021-10-26", "close": 241.4, "volume": 1917363.0}, {"date": "2021-10-27", "close": 245.37, "volume": 1710791.0}, {"date": "2021-10-28", "close": 250.67, "volume": 1357497.0}, {"date": "2021-10-29", "close": 250.46, "volume": 1176529.0}, {"date": "2021-11-01", "close": 250.99, "volume": 1117280.0}, {"date": "2021-11-02", "close": 248.44, "volume": 1085693.0}, {"date": "2021-11-03", "close": 250.0, "volume": 1171798.0}, {"date": "2021-11-04", "close": 247.41, "volume": 1184275.0}, {"date": "2021-11-05", "close": 248.27, "volume": 1824560.0}, {"date": "2021-11-08", "close": 247.63, "volume": 1233868.0}, {"date": "2021-11-09", "close": 246.14, "volume": 1006088.0}, {"date": "2021-11-10", "close": 245.27, "volume": 881196.0}, {"date": "2021-11-11", "close": 243.99, "volume": 1105767.0}, {"date": "2021-11-12", "close": 245.27, "volume": 734137.0}, {"date": "2021-11-15", "close": 242.56, "volume": 983767.0}, {"date": "2021-11-16", "close": 241.72, "volume": 1093322.0}, {"date": "2021-11-17", "close": 243.86, "volume": 1176923.0}, {"date": "2021-11-18", "close": 243.25, "volume": 878272.0}, {"date": "2021-11-19", "close": 239.06, "volume": 1096403.0}, {"date": "2021-11-22", "close": 240.43, "volume": 1251288.0}, {"date": "2021-11-23", "close": 241.67, "volume": 1037500.0}, {"date": "2021-11-24", "close": 239.85, "volume": 1049746.0}, {"date": "2021-11-26", "close": 231.0, "volume": 1329780.0}, {"date": "2021-11-29", "close": 229.92, "volume": 1612388.0}, {"date": "2021-11-30", "close": 225.59, "volume": 3375858.0}, {"date": "2021-12-01", "close": 225.61, "volume": 1761453.0}, {"date": "2021-12-02", "close": 232.06, "volume": 1731589.0}, {"date": "2021-12-03", "close": 230.03, "volume": 1404241.0}, {"date": "2021-12-06", "close": 233.77, "volume": 1559932.0}, {"date": "2021-12-07", "close": 238.6, "volume": 1237572.0}, {"date": "2021-12-08", "close": 240.51, "volume": 1103911.0}, {"date": "2021-12-09", "close": 241.44, "volume": 1001678.0}, {"date": "2021-12-10", "close": 243.55, "volume": 1296505.0}, {"date": "2021-12-13", "close": 244.1, "volume": 1188186.0}, {"date": "2021-12-14", "close": 245.11, "volume": 2054302.0}, {"date": "2021-12-15", "close": 253.83, "volume": 1747636.0}, {"date": "2021-12-16", "close": 253.98, "volume": 1729030.0}, {"date": "2021-12-17", "close": 253.79, "volume": 3895864.0}, {"date": "2021-12-20", "close": 245.62, "volume": 1719250.0}, {"date": "2021-12-21", "close": 247.03, "volume": 1604669.0}, {"date": "2021-12-22", "close": 252.07, "volume": 1283025.0}, {"date": "2021-12-23", "close": 252.05, "volume": 822202.0}, {"date": "2021-12-27", "close": 253.77, "volume": 819256.0}, {"date": "2021-12-28", "close": 256.76, "volume": 708134.0}, {"date": "2021-12-29", "close": 258.49, "volume": 642106.0}, {"date": "2021-12-30", "close": 258.11, "volume": 617350.0}, {"date": "2021-12-31", "close": 256.92, "volume": 931465.0}, {"date": "2022-01-03", "close": 254.08, "volume": 1518455.0}, {"date": "2022-01-04", "close": 260.27, "volume": 2366795.0}, {"date": "2022-01-05", "close": 258.97, "volume": 1384812.0}, {"date": "2022-01-06", "close": 254.51, "volume": 1757423.0}, {"date": "2022-01-07", "close": 252.21, "volume": 1660008.0}, {"date": "2022-01-10", "close": 249.47, "volume": 1261961.0}, {"date": "2022-01-11", "close": 250.33, "volume": 1547844.0}, {"date": "2022-01-12", "close": 249.3, "volume": 1099367.0}, {"date": "2022-01-13", "close": 254.41, "volume": 1139420.0}, {"date": "2022-01-14", "close": 257.0, "volume": 1212078.0}, {"date": "2022-01-18", "close": 248.73, "volume": 1510274.0}, {"date": "2022-01-19", "close": 245.33, "volume": 1368194.0}, {"date": "2022-01-20", "close": 240.76, "volume": 1906490.0}, {"date": "2022-01-21", "close": 237.93, "volume": 1634313.0}, {"date": "2022-01-24", "close": 243.6, "volume": 1829749.0}, {"date": "2022-01-25", "close": 239.11, "volume": 1764494.0}, {"date": "2022-01-26", "close": 240.0, "volume": 2454009.0}, {"date": "2022-01-27", "close": 228.85, "volume": 3196917.0}, {"date": "2022-01-28", "close": 236.61, "volume": 1944463.0}, {"date": "2022-01-31", "close": 240.05, "volume": 2497941.0}, {"date": "2022-02-01", "close": 237.33, "volume": 2018779.0}, {"date": "2022-02-02", "close": 240.79, "volume": 1121476.0}, {"date": "2022-02-03", "close": 240.86, "volume": 1045820.0}, {"date": "2022-02-04", "close": 239.08, "volume": 1545344.0}, {"date": "2022-02-07", "close": 232.41, "volume": 1436683.0}, {"date": "2022-02-08", "close": 239.48, "volume": 1762233.0}, {"date": "2022-02-09", "close": 243.42, "volume": 939683.0}, {"date": "2022-02-10", "close": 240.01, "volume": 1214660.0}, {"date": "2022-02-11", "close": 237.57, "volume": 1095580.0}, {"date": "2022-02-14", "close": 235.42, "volume": 1078324.0}, {"date": "2022-02-15", "close": 242.39, "volume": 1094445.0}, {"date": "2022-02-16", "close": 251.99, "volume": 1945529.0}, {"date": "2022-02-17", "close": 250.8, "volume": 1385028.0}, {"date": "2022-02-18", "close": 244.1, "volume": 1565591.0}, {"date": "2022-02-22", "close": 244.33, "volume": 1208107.0}, {"date": "2022-02-23", "close": 241.78, "volume": 1034125.0}, {"date": "2022-02-24", "close": 243.56, "volume": 1477028.0}, {"date": "2022-02-25", "close": 253.29, "volume": 1162567.0}, {"date": "2022-02-28", "close": 250.31, "volume": 1602218.0}, {"date": "2022-03-01", "close": 252.42, "volume": 1206330.0}, {"date": "2022-03-02", "close": 261.13, "volume": 1676194.0}, {"date": "2022-03-03", "close": 264.11, "volume": 1682017.0}, {"date": "2022-03-04", "close": 265.41, "volume": 1357491.0}, {"date": "2022-03-07", "close": 259.82, "volume": 1454577.0}, {"date": "2022-03-08", "close": 258.03, "volume": 1403547.0}, {"date": "2022-03-09", "close": 264.36, "volume": 1197245.0}, {"date": "2022-03-10", "close": 267.1, "volume": 1453951.0}, {"date": "2022-03-11", "close": 267.0, "volume": 1370039.0}, {"date": "2022-03-14", "close": 261.43, "volume": 2315594.0}, {"date": "2022-03-15", "close": 267.17, "volume": 2014462.0}, {"date": "2022-03-16", "close": 266.35, "volume": 2118069.0}, {"date": "2022-03-17", "close": 266.97, "volume": 1509007.0}, {"date": "2022-03-18", "close": 260.68, "volume": 2602747.0}, {"date": "2022-03-21", "close": 261.56, "volume": 1527333.0}, {"date": "2022-03-22", "close": 260.35, "volume": 1643397.0}, {"date": "2022-03-23", "close": 260.61, "volume": 1391330.0}, {"date": "2022-03-24", "close": 260.6, "volume": 1522365.0}, {"date": "2022-03-25", "close": 260.08, "volume": 1562677.0}, {"date": "2022-03-28", "close": 264.41, "volume": 1238665.0}, {"date": "2022-03-29", "close": 263.65, "volume": 1077050.0}, {"date": "2022-03-30", "close": 254.96, "volume": 1613299.0}, {"date": "2022-03-31", "close": 250.62, "volume": 1643775.0}, {"date": "2022-04-01", "close": 250.75, "volume": 1182804.0}, {"date": "2022-04-04", "close": 245.59, "volume": 1435163.0}, {"date": "2022-04-05", "close": 243.61, "volume": 1596803.0}, {"date": "2022-04-06", "close": 250.48, "volume": 1669762.0}, {"date": "2022-04-07", "close": 254.63, "volume": 1656855.0}, {"date": "2022-04-08", "close": 258.69, "volume": 1630502.0}, {"date": "2022-04-11", "close": 258.18, "volume": 1454633.0}, {"date": "2022-04-12", "close": 260.89, "volume": 1126379.0}, {"date": "2022-04-13", "close": 258.64, "volume": 1091626.0}, {"date": "2022-04-14", "close": 260.94, "volume": 1045896.0}, {"date": "2022-04-18", "close": 259.91, "volume": 932919.0}, {"date": "2022-04-19", "close": 261.96, "volume": 1069737.0}, {"date": "2022-04-20", "close": 275.16, "volume": 1688658.0}, {"date": "2022-04-21", "close": 269.44, "volume": 2384834.0}, {"date": "2022-04-22", "close": 210.64, "volume": 8886809.0}, {"date": "2022-04-25", "close": 210.5, "volume": 4740052.0}, {"date": "2022-04-26", "close": 214.94, "volume": 5892910.0}, {"date": "2022-04-27", "close": 212.23, "volume": 2675054.0}, {"date": "2022-04-28", "close": 218.94, "volume": 2213376.0}, {"date": "2022-04-29", "close": 214.55, "volume": 2061821.0}, {"date": "2022-05-02", "close": 210.82, "volume": 2105865.0}, {"date": "2022-05-03", "close": 216.3, "volume": 1839134.0}, {"date": "2022-05-04", "close": 224.8, "volume": 2091495.0}, {"date": "2022-05-05", "close": 224.19, "volume": 2167753.0}, {"date": "2022-05-06", "close": 227.35, "volume": 1679198.0}, {"date": "2022-05-09", "close": 224.1, "volume": 1682071.0}, {"date": "2022-05-10", "close": 224.49, "volume": 1687865.0}, {"date": "2022-05-11", "close": 209.53, "volume": 2962699.0}, {"date": "2022-05-12", "close": 213.8, "volume": 2614385.0}, {"date": "2022-05-13", "close": 214.92, "volume": 1618163.0}, {"date": "2022-05-16", "close": 211.64, "volume": 1685142.0}, {"date": "2022-05-17", "close": 215.97, "volume": 1543665.0}, {"date": "2022-05-18", "close": 206.8, "volume": 2378598.0}, {"date": "2022-05-19", "close": 203.13, "volume": 2271873.0}, {"date": "2022-05-20", "close": 204.78, "volume": 1481549.0}, {"date": "2022-05-23", "close": 205.04, "volume": 1390564.0}, {"date": "2022-05-24", "close": 204.76, "volume": 1123350.0}, {"date": "2022-05-25", "close": 206.16, "volume": 2151921.0}, {"date": "2022-05-26", "close": 211.79, "volume": 1182859.0}, {"date": "2022-05-27", "close": 215.55, "volume": 1640638.0}, {"date": "2022-05-31", "close": 210.4, "volume": 3330975.0}, {"date": "2022-06-01", "close": 206.95, "volume": 1844534.0}, {"date": "2022-06-02", "close": 211.18, "volume": 2227329.0}, {"date": "2022-06-03", "close": 207.59, "volume": 1150105.0}, {"date": "2022-06-06", "close": 204.82, "volume": 1531786.0}, {"date": "2022-06-07", "close": 207.52, "volume": 1321135.0}, {"date": "2022-06-08", "close": 205.73, "volume": 1171891.0}, {"date": "2022-06-09", "close": 201.26, "volume": 1203188.0}, {"date": "2022-06-10", "close": 196.72, "volume": 1863488.0}, {"date": "2022-06-13", "close": 185.77, "volume": 2416776.0}, {"date": "2022-06-14", "close": 179.28, "volume": 3828841.0}, {"date": "2022-06-15", "close": 181.69, "volume": 2534764.0}, {"date": "2022-06-16", "close": 171.56, "volume": 2574998.0}, {"date": "2022-06-17", "close": 173.1, "volume": 6001671.0}, {"date": "2022-06-21", "close": 173.87, "volume": 2367959.0}, {"date": "2022-06-22", "close": 176.59, "volume": 1614640.0}, {"date": "2022-06-23", "close": 177.44, "volume": 1629089.0}, {"date": "2022-06-24", "close": 182.33, "volume": 4783819.0}, {"date": "2022-06-27", "close": 179.82, "volume": 1367276.0}, {"date": "2022-06-28", "close": 175.82, "volume": 2543449.0}, {"date": "2022-06-29", "close": 175.67, "volume": 1627555.0}, {"date": "2022-06-30", "close": 168.06, "volume": 5189180.0}, {"date": "2022-07-01", "close": 175.06, "volume": 1386087.0}, {"date": "2022-07-05", "close": 172.58, "volume": 1320364.0}, {"date": "2022-07-06", "close": 165.99, "volume": 2086511.0}, {"date": "2022-07-07", "close": 174.66, "volume": 1819962.0}, {"date": "2022-07-08", "close": 172.6, "volume": 1465714.0}, {"date": "2022-07-11", "close": 169.39, "volume": 1523376.0}, {"date": "2022-07-12", "close": 170.11, "volume": 1846663.0}, {"date": "2022-07-13", "close": 169.31, "volume": 1165203.0}, {"date": "2022-07-14", "close": 167.49, "volume": 1293901.0}, {"date": "2022-07-15", "close": 171.61, "volume": 1192788.0}, {"date": "2022-07-18", "close": 171.69, "volume": 1128569.0}, {"date": "2022-07-19", "close": 178.18, "volume": 1363314.0}, {"date": "2022-07-20", "close": 178.81, "volume": 1376373.0}, {"date": "2022-07-21", "close": 181.31, "volume": 1837426.0}, {"date": "2022-07-22", "close": 202.03, "volume": 5507222.0}, {"date": "2022-07-25", "close": 198.63, "volume": 2966812.0}, {"date": "2022-07-26", "close": 203.94, "volume": 1800257.0}, {"date": "2022-07-27", "close": 204.66, "volume": 1599937.0}, {"date": "2022-07-28", "close": 209.78, "volume": 1700243.0}, {"date": "2022-07-29", "close": 212.42, "volume": 1497786.0}, {"date": "2022-08-01", "close": 210.91, "volume": 1074037.0}, {"date": "2022-08-02", "close": 211.47, "volume": 1354089.0}, {"date": "2022-08-03", "close": 216.47, "volume": 1437228.0}, {"date": "2022-08-04", "close": 212.72, "volume": 1088737.0}, {"date": "2022-08-05", "close": 212.81, "volume": 907313.0}, {"date": "2022-08-08", "close": 211.34, "volume": 909795.0}, {"date": "2022-08-09", "close": 210.07, "volume": 805366.0}, {"date": "2022-08-10", "close": 216.72, "volume": 1108389.0}, {"date": "2022-08-11", "close": 216.52, "volume": 985563.0}, {"date": "2022-08-12", "close": 218.89, "volume": 715589.0}, {"date": "2022-08-15", "close": 216.7, "volume": 902932.0}, {"date": "2022-08-16", "close": 212.87, "volume": 1194266.0}, {"date": "2022-08-17", "close": 208.99, "volume": 861608.0}, {"date": "2022-08-18", "close": 215.04, "volume": 1419868.0}, {"date": "2022-08-19", "close": 215.03, "volume": 1111060.0}, {"date": "2022-08-22", "close": 212.39, "volume": 1195734.0}, {"date": "2022-08-23", "close": 210.25, "volume": 1069621.0}, {"date": "2022-08-24", "close": 210.42, "volume": 1065465.0}, {"date": "2022-08-25", "close": 213.56, "volume": 912316.0}, {"date": "2022-08-26", "close": 204.98, "volume": 1011493.0}, {"date": "2022-08-29", "close": 204.08, "volume": 842993.0}, {"date": "2022-08-30", "close": 201.78, "volume": 1043407.0}, {"date": "2022-08-31", "close": 197.87, "volume": 1869306.0}, {"date": "2022-09-01", "close": 199.45, "volume": 1303174.0}, {"date": "2022-09-02", "close": 200.03, "volume": 1036874.0}, {"date": "2022-09-06", "close": 200.71, "volume": 1682188.0}, {"date": "2022-09-07", "close": 212.16, "volume": 1803053.0}, {"date": "2022-09-08", "close": 216.21, "volume": 1364381.0}, {"date": "2022-09-09", "close": 219.7, "volume": 1940359.0}, {"date": "2022-09-12", "close": 222.36, "volume": 1510860.0}, {"date": "2022-09-13", "close": 212.04, "volume": 1459340.0}, {"date": "2022-09-14", "close": 208.76, "volume": 1317972.0}, {"date": "2022-09-15", "close": 208.97, "volume": 1030176.0}, {"date": "2022-09-16", "close": 209.67, "volume": 4048134.0}, {"date": "2022-09-19", "close": 208.39, "volume": 1039650.0}, {"date": "2022-09-20", "close": 201.76, "volume": 1279328.0}, {"date": "2022-09-21", "close": 198.84, "volume": 897980.0}, {"date": "2022-09-22", "close": 194.06, "volume": 1074438.0}, {"date": "2022-09-23", "close": 191.5, "volume": 1297836.0}, {"date": "2022-09-26", "close": 187.24, "volume": 1385321.0}, {"date": "2022-09-27", "close": 184.31, "volume": 1617348.0}, {"date": "2022-09-28", "close": 189.94, "volume": 1724811.0}, {"date": "2022-09-29", "close": 187.68, "volume": 1129251.0}, {"date": "2022-09-30", "close": 183.79, "volume": 1330081.0}, {"date": "2022-10-03", "close": 193.26, "volume": 1526945.0}, {"date": "2022-10-04", "close": 203.9, "volume": 1814158.0}, {"date": "2022-10-05", "close": 202.54, "volume": 1280410.0}, {"date": "2022-10-06", "close": 201.53, "volume": 1117973.0}, {"date": "2022-10-07", "close": 200.46, "volume": 1303093.0}, {"date": "2022-10-10", "close": 199.09, "volume": 1101523.0}, {"date": "2022-10-11", "close": 202.69, "volume": 1729319.0}, {"date": "2022-10-12", "close": 200.49, "volume": 1139676.0}, {"date": "2022-10-13", "close": 206.0, "volume": 1314438.0}, {"date": "2022-10-14", "close": 201.47, "volume": 1118821.0}, {"date": "2022-10-17", "close": 206.31, "volume": 962850.0}, {"date": "2022-10-18", "close": 210.02, "volume": 1459145.0}, {"date": "2022-10-19", "close": 209.19, "volume": 1007621.0}, {"date": "2022-10-20", "close": 208.61, "volume": 2469265.0}, {"date": "2022-10-21", "close": 196.66, "volume": 6288262.0}, {"date": "2022-10-24", "close": 210.36, "volume": 3205888.0}, {"date": "2022-10-25", "close": 214.4, "volume": 2330283.0}, {"date": "2022-10-26", "close": 217.48, "volume": 1481503.0}, {"date": "2022-10-27", "close": 217.77, "volume": 1642496.0}, {"date": "2022-10-28", "close": 223.66, "volume": 1390403.0}, {"date": "2022-10-31", "close": 217.47, "volume": 1424910.0}, {"date": "2022-11-01", "close": 221.13, "volume": 1084840.0}, {"date": "2022-11-02", "close": 213.82, "volume": 1296635.0}, {"date": "2022-11-03", "close": 212.75, "volume": 1485961.0}, {"date": "2022-11-04", "close": 211.91, "volume": 1648002.0}, {"date": "2022-11-07", "close": 214.24, "volume": 1254773.0}, {"date": "2022-11-08", "close": 211.67, "volume": 1236319.0}, {"date": "2022-11-09", "close": 209.01, "volume": 1220966.0}, {"date": "2022-11-10", "close": 222.5, "volume": 1346893.0}, {"date": "2022-11-11", "close": 224.08, "volume": 1333671.0}, {"date": "2022-11-14", "close": 222.62, "volume": 1224235.0}, {"date": "2022-11-15", "close": 229.05, "volume": 1565469.0}, {"date": "2022-11-16", "close": 231.0, "volume": 2014308.0}, {"date": "2022-11-17", "close": 227.3, "volume": 1271152.0}, {"date": "2022-11-18", "close": 230.08, "volume": 1085831.0}, {"date": "2022-11-21", "close": 228.99, "volume": 1433581.0}, {"date": "2022-11-22", "close": 234.74, "volume": 1543291.0}, {"date": "2022-11-23", "close": 237.28, "volume": 973533.0}, {"date": "2022-11-25", "close": 239.37, "volume": 385133.0}, {"date": "2022-11-28", "close": 234.35, "volume": 1072640.0}, {"date": "2022-11-29", "close": 235.81, "volume": 774793.0}, {"date": "2022-11-30", "close": 240.22, "volume": 2431171.0}, {"date": "2022-12-01", "close": 238.47, "volume": 1205585.0}, {"date": "2022-12-02", "close": 239.03, "volume": 803567.0}, {"date": "2022-12-05", "close": 235.35, "volume": 741652.0}, {"date": "2022-12-06", "close": 236.62, "volume": 1260810.0}, {"date": "2022-12-07", "close": 238.11, "volume": 974777.0}, {"date": "2022-12-08", "close": 241.53, "volume": 1187951.0}, {"date": "2022-12-09", "close": 237.59, "volume": 823848.0}, {"date": "2022-12-12", "close": 242.73, "volume": 1162274.0}, {"date": "2022-12-13", "close": 243.1, "volume": 1189005.0}, {"date": "2022-12-14", "close": 244.7, "volume": 1161333.0}, {"date": "2022-12-15", "close": 239.7, "volume": 1280337.0}, {"date": "2022-12-16", "close": 239.05, "volume": 2206687.0}, {"date": "2022-12-19", "close": 238.67, "volume": 871901.0}, {"date": "2022-12-20", "close": 238.36, "volume": 1093519.0}, {"date": "2022-12-21", "close": 242.9, "volume": 786162.0}, {"date": "2022-12-22", "close": 241.15, "volume": 961623.0}, {"date": "2022-12-23", "close": 240.74, "volume": 592219.0}, {"date": "2022-12-27", "close": 240.03, "volume": 532058.0}, {"date": "2022-12-28", "close": 236.4, "volume": 603410.0}, {"date": "2022-12-29", "close": 240.38, "volume": 567557.0}, {"date": "2022-12-30", "close": 239.96, "volume": 710540.0}, {"date": "2023-01-03", "close": 243.21, "volume": 1058334.0}, {"date": "2023-01-04", "close": 248.88, "volume": 1186409.0}, {"date": "2023-01-05", "close": 250.3, "volume": 1353806.0}, {"date": "2023-01-06", "close": 254.52, "volume": 1163993.0}, {"date": "2023-01-09", "close": 249.79, "volume": 1544344.0}, {"date": "2023-01-10", "close": 250.4, "volume": 671487.0}, {"date": "2023-01-11", "close": 252.32, "volume": 1170827.0}, {"date": "2023-01-12", "close": 255.15, "volume": 1389064.0}, {"date": "2023-01-13", "close": 258.87, "volume": 1039285.0}, {"date": "2023-01-17", "close": 258.32, "volume": 1887903.0}, {"date": "2023-01-18", "close": 256.76, "volume": 1812827.0}, {"date": "2023-01-19", "close": 256.98, "volume": 1713834.0}, {"date": "2023-01-20", "close": 261.4, "volume": 1241201.0}, {"date": "2023-01-23", "close": 263.81, "volume": 1888150.0}, {"date": "2023-01-24", "close": 252.68, "volume": 2223195.0}, {"date": "2023-01-25", "close": 253.64, "volume": 1695637.0}, {"date": "2023-01-26", "close": 254.85, "volume": 1799563.0}, {"date": "2023-01-27", "close": 254.77, "volume": 1918595.0}, {"date": "2023-01-30", "close": 253.3, "volume": 1486771.0}, {"date": "2023-01-31", "close": 255.07, "volume": 1916775.0}, {"date": "2023-02-01", "close": 261.46, "volume": 1575909.0}, {"date": "2023-02-02", "close": 257.99, "volume": 1364306.0}, {"date": "2023-02-03", "close": 258.08, "volume": 936563.0}, {"date": "2023-02-06", "close": 253.52, "volume": 887680.0}, {"date": "2023-02-07", "close": 255.23, "volume": 851062.0}, {"date": "2023-02-08", "close": 256.4, "volume": 846317.0}, {"date": "2023-02-09", "close": 256.2, "volume": 733741.0}, {"date": "2023-02-10", "close": 256.62, "volume": 1024636.0}, {"date": "2023-02-13", "close": 260.12, "volume": 792303.0}, {"date": "2023-02-14", "close": 258.9, "volume": 817149.0}, {"date": "2023-02-15", "close": 259.04, "volume": 701753.0}, {"date": "2023-02-16", "close": 263.15, "volume": 1050976.0}, {"date": "2023-02-17", "close": 262.84, "volume": 878828.0}, {"date": "2023-02-21", "close": 256.09, "volume": 949071.0}, {"date": "2023-02-22", "close": 254.1, "volume": 960339.0}, {"date": "2023-02-23", "close": 251.98, "volume": 1681185.0}, {"date": "2023-02-24", "close": 249.14, "volume": 1624297.0}, {"date": "2023-02-27", "close": 248.04, "volume": 1265287.0}, {"date": "2023-02-28", "close": 243.45, "volume": 2781774.0}, {"date": "2023-03-01", "close": 244.3, "volume": 917935.0}, {"date": "2023-03-02", "close": 243.75, "volume": 1035049.0}, {"date": "2023-03-03", "close": 249.99, "volume": 1185974.0}, {"date": "2023-03-06", "close": 251.73, "volume": 995964.0}, {"date": "2023-03-07", "close": 245.33, "volume": 1006500.0}, {"date": "2023-03-08", "close": 251.43, "volume": 1954675.0}, {"date": "2023-03-09", "close": 252.13, "volume": 2522027.0}, {"date": "2023-03-10", "close": 246.6, "volume": 1200235.0}, {"date": "2023-03-13", "close": 247.07, "volume": 1058912.0}, {"date": "2023-03-14", "close": 250.69, "volume": 1226087.0}, {"date": "2023-03-15", "close": 247.47, "volume": 1338317.0}, {"date": "2023-03-16", "close": 254.38, "volume": 1210018.0}, {"date": "2023-03-17", "close": 250.66, "volume": 1123222.0}, {"date": "2023-03-20", "close": 256.44, "volume": 1457936.0}, {"date": "2023-03-21", "close": 258.69, "volume": 871584.0}, {"date": "2023-03-22", "close": 254.38, "volume": 842743.0}, {"date": "2023-03-23", "close": 252.77, "volume": 979229.0}, {"date": "2023-03-24", "close": 254.22, "volume": 1021409.0}, {"date": "2023-03-27", "close": 254.41, "volume": 981214.0}, {"date": "2023-03-28", "close": 254.48, "volume": 608959.0}, {"date": "2023-03-29", "close": 257.36, "volume": 1174041.0}, {"date": "2023-03-30", "close": 259.44, "volume": 913033.0}, {"date": "2023-03-31", "close": 263.68, "volume": 1223921.0}, {"date": "2023-04-03", "close": 264.16, "volume": 822977.0}, {"date": "2023-04-04", "close": 267.23, "volume": 1103256.0}, {"date": "2023-04-05", "close": 271.31, "volume": 1099513.0}, {"date": "2023-04-06", "close": 270.59, "volume": 912080.0}, {"date": "2023-04-10", "close": 270.99, "volume": 1008074.0}, {"date": "2023-04-11", "close": 271.59, "volume": 1752136.0}, {"date": "2023-04-12", "close": 272.38, "volume": 1200281.0}, {"date": "2023-04-13", "close": 273.41, "volume": 1612618.0}, {"date": "2023-04-14", "close": 273.35, "volume": 1084056.0}, {"date": "2023-04-17", "close": 271.1, "volume": 1007340.0}, {"date": "2023-04-18", "close": 271.45, "volume": 1178995.0}, {"date": "2023-04-19", "close": 272.99, "volume": 2105176.0}, {"date": "2023-04-20", "close": 270.78, "volume": 2227344.0}, {"date": "2023-04-21", "close": 281.21, "volume": 4082984.0}, {"date": "2023-04-24", "close": 286.25, "volume": 1892775.0}, {"date": "2023-04-25", "close": 281.99, "volume": 2072582.0}, {"date": "2023-04-26", "close": 278.07, "volume": 1608248.0}, {"date": "2023-04-27", "close": 282.44, "volume": 1254548.0}, {"date": "2023-04-28", "close": 287.33, "volume": 1206426.0}, {"date": "2023-05-01", "close": 284.01, "volume": 980392.0}, {"date": "2023-05-02", "close": 280.54, "volume": 1018897.0}, {"date": "2023-05-03", "close": 278.21, "volume": 938174.0}, {"date": "2023-05-04", "close": 277.63, "volume": 1460333.0}, {"date": "2023-05-05", "close": 278.06, "volume": 1247863.0}, {"date": "2023-05-08", "close": 277.78, "volume": 934572.0}, {"date": "2023-05-09", "close": 274.05, "volume": 1069353.0}, {"date": "2023-05-10", "close": 278.54, "volume": 1029870.0}, {"date": "2023-05-11", "close": 278.1, "volume": 1418104.0}, {"date": "2023-05-12", "close": 275.87, "volume": 1171814.0}, {"date": "2023-05-15", "close": 277.52, "volume": 769856.0}, {"date": "2023-05-16", "close": 275.57, "volume": 888884.0}, {"date": "2023-05-17", "close": 275.46, "volume": 949289.0}, {"date": "2023-05-18", "close": 279.4, "volume": 1490551.0}, {"date": "2023-05-19", "close": 282.47, "volume": 1511957.0}, {"date": "2023-05-22", "close": 277.04, "volume": 1236358.0}, {"date": "2023-05-23", "close": 267.76, "volume": 1168474.0}, {"date": "2023-05-24", "close": 264.9, "volume": 1057408.0}, {"date": "2023-05-25", "close": 264.09, "volume": 868658.0}, {"date": "2023-05-26", "close": 264.41, "volume": 975263.0}, {"date": "2023-05-30", "close": 264.18, "volume": 1102361.0}, {"date": "2023-05-31", "close": 264.19, "volume": 1918064.0}, {"date": "2023-06-01", "close": 267.87, "volume": 895206.0}, {"date": "2023-06-02", "close": 274.26, "volume": 1037474.0}, {"date": "2023-06-05", "close": 272.23, "volume": 998992.0}, {"date": "2023-06-06", "close": 271.19, "volume": 1164940.0}, {"date": "2023-06-07", "close": 273.53, "volume": 1207988.0}, {"date": "2023-06-08", "close": 273.49, "volume": 845286.0}, {"date": "2023-06-09", "close": 271.79, "volume": 729958.0}, {"date": "2023-06-12", "close": 276.24, "volume": 1166024.0}, {"date": "2023-06-13", "close": 279.85, "volume": 1096454.0}, {"date": "2023-06-14", "close": 284.2, "volume": 2195932.0}, {"date": "2023-06-15", "close": 285.89, "volume": 1251692.0}, {"date": "2023-06-16", "close": 290.08, "volume": 2967799.0}, {"date": "2023-06-20", "close": 285.3, "volume": 999447.0}, {"date": "2023-06-21", "close": 286.98, "volume": 1325615.0}, {"date": "2023-06-22", "close": 294.4, "volume": 1198082.0}, {"date": "2023-06-23", "close": 295.4, "volume": 2007521.0}, {"date": "2023-06-26", "close": 294.87, "volume": 928453.0}, {"date": "2023-06-27", "close": 297.6, "volume": 1164354.0}, {"date": "2023-06-28", "close": 299.52, "volume": 1226184.0}, {"date": "2023-06-29", "close": 300.44, "volume": 954329.0}, {"date": "2023-06-30", "close": 303.48, "volume": 1282736.0}, {"date": "2023-07-03", "close": 297.58, "volume": 932864.0}, {"date": "2023-07-05", "close": 298.35, "volume": 890972.0}, {"date": "2023-07-06", "close": 294.46, "volume": 1206272.0}, {"date": "2023-07-07", "close": 291.49, "volume": 928994.0}, {"date": "2023-07-10", "close": 295.74, "volume": 737426.0}, {"date": "2023-07-11", "close": 294.69, "volume": 843338.0}, {"date": "2023-07-12", "close": 295.24, "volume": 1275355.0}, {"date": "2023-07-13", "close": 295.98, "volume": 1262590.0}, {"date": "2023-07-14", "close": 296.56, "volume": 1214553.0}, {"date": "2023-07-17", "close": 291.86, "volume": 1800849.0}, {"date": "2023-07-18", "close": 289.74, "volume": 1549534.0}, {"date": "2023-07-19", "close": 286.71, "volume": 2637478.0}, {"date": "2023-07-20", "close": 286.91, "volume": 1738144.0}, {"date": "2023-07-21", "close": 285.14, "volume": 1027420.0}, {"date": "2023-07-24", "close": 285.18, "volume": 1031938.0}, {"date": "2023-07-25", "close": 285.53, "volume": 3057828.0}, {"date": "2023-07-26", "close": 282.18, "volume": 1943632.0}, {"date": "2023-07-27", "close": 276.32, "volume": 3025313.0}, {"date": "2023-07-28", "close": 273.25, "volume": 2012038.0}, {"date": "2023-07-31", "close": 272.81, "volume": 1600288.0}, {"date": "2023-08-01", "close": 273.87, "volume": 1272968.0}, {"date": "2023-08-02", "close": 269.39, "volume": 1168259.0}, {"date": "2023-08-03", "close": 270.75, "volume": 1091754.0}, {"date": "2023-08-04", "close": 268.69, "volume": 1159188.0}, {"date": "2023-08-07", "close": 272.58, "volume": 952928.0}, {"date": "2023-08-08", "close": 267.61, "volume": 1193811.0}, {"date": "2023-08-09", "close": 267.1, "volume": 1027522.0}, {"date": "2023-08-10", "close": 268.05, "volume": 1088828.0}, {"date": "2023-08-11", "close": 269.58, "volume": 958184.0}, {"date": "2023-08-14", "close": 270.89, "volume": 880928.0}, {"date": "2023-08-15", "close": 268.77, "volume": 949164.0}, {"date": "2023-08-16", "close": 267.05, "volume": 746265.0}, {"date": "2023-08-17", "close": 265.61, "volume": 1240152.0}, {"date": "2023-08-18", "close": 269.04, "volume": 977898.0}, {"date": "2023-08-21", "close": 274.82, "volume": 1264319.0}, {"date": "2023-08-22", "close": 274.83, "volume": 1627997.0}, {"date": "2023-08-23", "close": 277.17, "volume": 833688.0}, {"date": "2023-08-24", "close": 272.59, "volume": 1002726.0}, {"date": "2023-08-25", "close": 273.28, "volume": 879238.0}, {"date": "2023-08-28", "close": 277.54, "volume": 662204.0}, {"date": "2023-08-29", "close": 279.35, "volume": 694157.0}, {"date": "2023-08-30", "close": 279.76, "volume": 538577.0}, {"date": "2023-08-31", "close": 277.3, "volume": 981008.0}, {"date": "2023-09-01", "close": 280.81, "volume": 966918.0}, {"date": "2023-09-05", "close": 274.25, "volume": 1240149.0}, {"date": "2023-09-06", "close": 274.57, "volume": 780331.0}, {"date": "2023-09-07", "close": 271.89, "volume": 1260230.0}, {"date": "2023-09-08", "close": 273.58, "volume": 990888.0}, {"date": "2023-09-11", "close": 272.48, "volume": 1042657.0}, {"date": "2023-09-12", "close": 260.87, "volume": 1591808.0}, {"date": "2023-09-13", "close": 262.49, "volume": 1421971.0}, {"date": "2023-09-14", "close": 263.58, "volume": 867019.0}, {"date": "2023-09-15", "close": 256.28, "volume": 4375414.0}, {"date": "2023-09-18", "close": 255.71, "volume": 1387462.0}, {"date": "2023-09-19", "close": 254.29, "volume": 1089676.0}, {"date": "2023-09-20", "close": 254.21, "volume": 1084342.0}, {"date": "2023-09-21", "close": 253.44, "volume": 1188791.0}, {"date": "2023-09-22", "close": 252.27, "volume": 818275.0}, {"date": "2023-09-25", "close": 254.52, "volume": 726697.0}, {"date": "2023-09-26", "close": 248.46, "volume": 1540279.0}, {"date": "2023-09-27", "close": 247.26, "volume": 1308601.0}, {"date": "2023-09-28", "close": 250.65, "volume": 1065281.0}, {"date": "2023-09-29", "close": 245.98, "volume": 1529187.0}, {"date": "2023-10-02", "close": 247.21, "volume": 1294687.0}, {"date": "2023-10-03", "close": 243.98, "volume": 1004245.0}, {"date": "2023-10-04", "close": 243.36, "volume": 1290406.0}, {"date": "2023-10-05", "close": 245.43, "volume": 896372.0}, {"date": "2023-10-06", "close": 245.38, "volume": 1011700.0}, {"date": "2023-10-09", "close": 248.95, "volume": 795421.0}, {"date": "2023-10-10", "close": 253.07, "volume": 1085360.0}, {"date": "2023-10-11", "close": 244.07, "volume": 1720196.0}, {"date": "2023-10-12", "close": 234.97, "volume": 2002897.0}, {"date": "2023-10-13", "close": 237.42, "volume": 1177939.0}, {"date": "2023-10-16", "close": 239.42, "volume": 1437550.0}, {"date": "2023-10-17", "close": 243.97, "volume": 1216808.0}, {"date": "2023-10-18", "close": 242.51, "volume": 1153906.0}, {"date": "2023-10-19", "close": 244.05, "volume": 1124695.0}, {"date": "2023-10-20", "close": 241.13, "volume": 1166294.0}, {"date": "2023-10-23", "close": 240.94, "volume": 1282603.0}, {"date": "2023-10-24", "close": 230.12, "volume": 3636539.0}, {"date": "2023-10-25", "close": 225.36, "volume": 1565425.0}, {"date": "2023-10-26", "close": 221.81, "volume": 1548151.0}, {"date": "2023-10-27", "close": 225.29, "volume": 1320384.0}, {"date": "2023-10-30", "close": 223.34, "volume": 1442745.0}, {"date": "2023-10-31", "close": 226.14, "volume": 1433542.0}, {"date": "2023-11-01", "close": 225.36, "volume": 1158066.0}, {"date": "2023-11-02", "close": 227.92, "volume": 1128468.0}, {"date": "2023-11-03", "close": 230.84, "volume": 1250313.0}, {"date": "2023-11-06", "close": 231.0, "volume": 1610262.0}, {"date": "2023-11-07", "close": 233.11, "volume": 1387365.0}, {"date": "2023-11-08", "close": 231.55, "volume": 1424573.0}, {"date": "2023-11-09", "close": 227.56, "volume": 1279625.0}, {"date": "2023-11-10", "close": 232.82, "volume": 1536033.0}, {"date": "2023-11-13", "close": 229.99, "volume": 1798163.0}, {"date": "2023-11-14", "close": 237.58, "volume": 1810805.0}, {"date": "2023-11-15", "close": 241.07, "volume": 1949924.0}, {"date": "2023-11-16", "close": 240.42, "volume": 1676566.0}, {"date": "2023-11-17", "close": 246.38, "volume": 3050140.0}, {"date": "2023-11-20", "close": 248.41, "volume": 1636404.0}, {"date": "2023-11-21", "close": 248.56, "volume": 1168952.0}, {"date": "2023-11-22", "close": 253.01, "volume": 1112583.0}, {"date": "2023-11-24", "close": 252.18, "volume": 435498.0}, {"date": "2023-11-27", "close": 251.37, "volume": 1146015.0}, {"date": "2023-11-28", "close": 246.65, "volume": 1546167.0}, {"date": "2023-11-29", "close": 249.08, "volume": 1401006.0}, {"date": "2023-11-30", "close": 250.48, "volume": 1792752.0}, {"date": "2023-12-01", "close": 252.36, "volume": 980525.0}, {"date": "2023-12-04", "close": 257.14, "volume": 2000397.0}, {"date": "2023-12-05", "close": 252.51, "volume": 981706.0}, {"date": "2023-12-06", "close": 252.39, "volume": 1079872.0}, {"date": "2023-12-07", "close": 253.95, "volume": 900129.0}, {"date": "2023-12-08", "close": 257.53, "volume": 1552543.0}, {"date": "2023-12-11", "close": 262.02, "volume": 1484847.0}, {"date": "2023-12-12", "close": 263.0, "volume": 1373185.0}, {"date": "2023-12-13", "close": 268.27, "volume": 1417354.0}, {"date": "2023-12-14", "close": 275.85, "volume": 2409958.0}, {"date": "2023-12-15", "close": 270.39, "volume": 2794259.0}, {"date": "2023-12-18", "close": 267.18, "volume": 881835.0}, {"date": "2023-12-19", "close": 269.18, "volume": 1478277.0}, {"date": "2023-12-20", "close": 263.47, "volume": 1019759.0}, {"date": "2023-12-21", "close": 268.75, "volume": 737157.0}, {"date": "2023-12-22", "close": 269.99, "volume": 569537.0}, {"date": "2023-12-26", "close": 271.7, "volume": 509412.0}, {"date": "2023-12-27", "close": 271.22, "volume": 517139.0}, {"date": "2023-12-28", "close": 270.48, "volume": 542305.0}, {"date": "2023-12-29", "close": 270.68, "volume": 629373.0}, {"date": "2024-01-02", "close": 275.32, "volume": 1065836.0}, {"date": "2024-01-03", "close": 272.08, "volume": 1158676.0}, {"date": "2024-01-04", "close": 273.1, "volume": 832900.0}, {"date": "2024-01-05", "close": 275.84, "volume": 822735.0}, {"date": "2024-01-08", "close": 281.49, "volume": 834735.0}, {"date": "2024-01-09", "close": 279.33, "volume": 764356.0}, {"date": "2024-01-10", "close": 282.5, "volume": 890907.0}, {"date": "2024-01-11", "close": 282.53, "volume": 869788.0}, {"date": "2024-01-12", "close": 282.19, "volume": 899922.0}, {"date": "2024-01-16", "close": 280.82, "volume": 841567.0}, {"date": "2024-01-17", "close": 277.88, "volume": 737380.0}, {"date": "2024-01-18", "close": 284.82, "volume": 1316673.0}, {"date": "2024-01-19", "close": 287.77, "volume": 1212203.0}, {"date": "2024-01-22", "close": 288.31, "volume": 1768975.0}, {"date": "2024-01-23", "close": 284.91, "volume": 1992005.0}, {"date": "2024-01-24", "close": 278.93, "volume": 1435665.0}, {"date": "2024-01-25", "close": 286.02, "volume": 1438826.0}, {"date": "2024-01-26", "close": 283.43, "volume": 929871.0}, {"date": "2024-01-29", "close": 286.73, "volume": 1742821.0}, {"date": "2024-01-30", "close": 301.59, "volume": 2483214.0}, {"date": "2024-01-31", "close": 304.9, "volume": 2555880.0}, {"date": "2024-02-01", "close": 314.66, "volume": 1739760.0}, {"date": "2024-02-02", "close": 309.42, "volume": 1280094.0}, {"date": "2024-02-05", "close": 310.62, "volume": 861939.0}, {"date": "2024-02-06", "close": 306.82, "volume": 1261321.0}, {"date": "2024-02-07", "close": 307.28, "volume": 890834.0}, {"date": "2024-02-08", "close": 305.46, "volume": 899476.0}, {"date": "2024-02-09", "close": 306.32, "volume": 770443.0}, {"date": "2024-02-12", "close": 310.16, "volume": 1367663.0}, {"date": "2024-02-13", "close": 304.54, "volume": 996792.0}, {"date": "2024-02-14", "close": 305.43, "volume": 936145.0}, {"date": "2024-02-15", "close": 307.66, "volume": 839673.0}, {"date": "2024-02-16", "close": 308.55, "volume": 869056.0}, {"date": "2024-02-20", "close": 308.58, "volume": 774903.0}, {"date": "2024-02-21", "close": 311.62, "volume": 572969.0}, {"date": "2024-02-22", "close": 312.84, "volume": 1618066.0}, {"date": "2024-02-23", "close": 315.36, "volume": 787179.0}, {"date": "2024-02-26", "close": 313.2, "volume": 858250.0}, {"date": "2024-02-27", "close": 314.0, "volume": 620056.0}, {"date": "2024-02-28", "close": 312.06, "volume": 738663.0}, {"date": "2024-02-29", "close": 311.7, "volume": 1479178.0}, {"date": "2024-03-01", "close": 311.98, "volume": 1211957.0}, {"date": "2024-03-04", "close": 314.08, "volume": 750583.0}, {"date": "2024-03-05", "close": 315.54, "volume": 987356.0}, {"date": "2024-03-06", "close": 323.4, "volume": 1914034.0}, {"date": "2024-03-07", "close": 324.66, "volume": 966801.0}, {"date": "2024-03-08", "close": 325.37, "volume": 708713.0}, {"date": "2024-03-11", "close": 321.25, "volume": 1043905.0}, {"date": "2024-03-12", "close": 323.55, "volume": 1048725.0}, {"date": "2024-03-13", "close": 321.9, "volume": 969742.0}, {"date": "2024-03-14", "close": 324.78, "volume": 1058172.0}, {"date": "2024-03-15", "close": 321.97, "volume": 1230985.0}, {"date": "2024-03-18", "close": 327.17, "volume": 829493.0}, {"date": "2024-03-19", "close": 330.48, "volume": 916813.0}, {"date": "2024-03-20", "close": 328.86, "volume": 828226.0}, {"date": "2024-03-21", "close": 328.85, "volume": 1041201.0}, {"date": "2024-03-22", "close": 329.94, "volume": 710107.0}, {"date": "2024-03-25", "close": 327.32, "volume": 755710.0}, {"date": "2024-03-26", "close": 327.71, "volume": 891333.0}, {"date": "2024-03-27", "close": 331.69, "volume": 1031976.0}, {"date": "2024-03-28", "close": 333.53, "volume": 812722.0}, {"date": "2024-04-01", "close": 330.11, "volume": 850509.0}, {"date": "2024-04-02", "close": 329.35, "volume": 904583.0}, {"date": "2024-04-03", "close": 332.2, "volume": 791734.0}, {"date": "2024-04-04", "close": 325.17, "volume": 749510.0}, {"date": "2024-04-05", "close": 328.8, "volume": 604424.0}, {"date": "2024-04-08", "close": 328.02, "volume": 1063600.0}, {"date": "2024-04-09", "close": 328.89, "volume": 667214.0}, {"date": "2024-04-10", "close": 327.76, "volume": 735175.0}, {"date": "2024-04-11", "close": 327.25, "volume": 643375.0}, {"date": "2024-04-12", "close": 322.82, "volume": 994870.0}, {"date": "2024-04-15", "close": 322.63, "volume": 731891.0}, {"date": "2024-04-16", "close": 313.89, "volume": 1623133.0}, {"date": "2024-04-17", "close": 311.03, "volume": 1511041.0}, {"date": "2024-04-18", "close": 297.0, "volume": 2767460.0}, {"date": "2024-04-19", "close": 305.11, "volume": 1651998.0}, {"date": "2024-04-22", "close": 310.31, "volume": 1131398.0}, {"date": "2024-04-23", "close": 319.43, "volume": 1183445.0}, {"date": "2024-04-24", "close": 319.02, "volume": 835559.0}, {"date": "2024-04-25", "close": 314.12, "volume": 1584992.0}, {"date": "2024-04-26", "close": 306.69, "volume": 2257051.0}, {"date": "2024-04-29", "close": 311.42, "volume": 1162825.0}, {"date": "2024-04-30", "close": 309.82, "volume": 955770.0}, {"date": "2024-05-01", "close": 309.44, "volume": 812452.0}, {"date": "2024-05-02", "close": 308.84, "volume": 868730.0}, {"date": "2024-05-03", "close": 307.76, "volume": 1044934.0}, {"date": "2024-05-06", "close": 310.06, "volume": 751196.0}, {"date": "2024-05-07", "close": 314.45, "volume": 1178503.0}, {"date": "2024-05-08", "close": 309.42, "volume": 1026963.0}, {"date": "2024-05-09", "close": 321.89, "volume": 1147825.0}, {"date": "2024-05-10", "close": 326.65, "volume": 1030864.0}, {"date": "2024-05-13", "close": 317.18, "volume": 1316541.0}, {"date": "2024-05-14", "close": 320.5, "volume": 976311.0}, {"date": "2024-05-15", "close": 326.96, "volume": 778214.0}, {"date": "2024-05-16", "close": 322.71, "volume": 694447.0}, {"date": "2024-05-17", "close": 322.86, "volume": 739182.0}, {"date": "2024-05-20", "close": 325.05, "volume": 725936.0}, {"date": "2024-05-21", "close": 321.12, "volume": 838616.0}, {"date": "2024-05-22", "close": 318.41, "volume": 678327.0}, {"date": "2024-05-23", "close": 315.32, "volume": 900700.0}, {"date": "2024-05-24", "close": 318.7, "volume": 814302.0}, {"date": "2024-05-28", "close": 318.66, "volume": 852450.0}, {"date": "2024-05-29", "close": 325.13, "volume": 1786570.0}, {"date": "2024-05-30", "close": 335.1, "volume": 1585500.0}, {"date": "2024-05-31", "close": 339.75, "volume": 2049269.0}, {"date": "2024-06-03", "close": 332.7, "volume": 1109041.0}, {"date": "2024-06-04", "close": 332.0, "volume": 728959.0}, {"date": "2024-06-05", "close": 336.91, "volume": 647384.0}, {"date": "2024-06-06", "close": 336.82, "volume": 927718.0}, {"date": "2024-06-07", "close": 337.44, "volume": 908281.0}, {"date": "2024-06-10", "close": 341.26, "volume": 1176548.0}, {"date": "2024-06-11", "close": 336.31, "volume": 783361.0}, {"date": "2024-06-12", "close": 340.81, "volume": 794720.0}, {"date": "2024-06-13", "close": 340.9, "volume": 654240.0}, {"date": "2024-06-14", "close": 337.47, "volume": 747441.0}, {"date": "2024-06-17", "close": 335.47, "volume": 931098.0}, {"date": "2024-06-18", "close": 340.64, "volume": 737589.0}, {"date": "2024-06-20", "close": 338.37, "volume": 1007911.0}, {"date": "2024-06-21", "close": 338.92, "volume": 2061389.0}, {"date": "2024-06-24", "close": 341.37, "volume": 845509.0}, {"date": "2024-06-25", "close": 340.45, "volume": 788284.0}, {"date": "2024-06-26", "close": 340.48, "volume": 837494.0}, {"date": "2024-06-27", "close": 343.29, "volume": 913990.0}, {"date": "2024-06-28", "close": 321.28, "volume": 4016852.0}, {"date": "2024-07-01", "close": 315.12, "volume": 2399989.0}, {"date": "2024-07-02", "close": 319.7, "volume": 1588908.0}, {"date": "2024-07-03", "close": 326.55, "volume": 945051.0}, {"date": "2024-07-05", "close": 320.3, "volume": 942727.0}, {"date": "2024-07-08", "close": 316.21, "volume": 1378092.0}, {"date": "2024-07-09", "close": 316.91, "volume": 1202958.0}, {"date": "2024-07-10", "close": 315.35, "volume": 1433185.0}, {"date": "2024-07-11", "close": 317.51, "volume": 1674687.0}, {"date": "2024-07-12", "close": 324.32, "volume": 1237281.0}, {"date": "2024-07-15", "close": 316.98, "volume": 1693552.0}, {"date": "2024-07-16", "close": 318.91, "volume": 1853116.0}, {"date": "2024-07-17", "close": 322.98, "volume": 1976733.0}, {"date": "2024-07-18", "close": 321.73, "volume": 1544962.0}, {"date": "2024-07-19", "close": 322.16, "volume": 1239846.0}, {"date": "2024-07-22", "close": 325.38, "volume": 1571687.0}, {"date": "2024-07-23", "close": 340.17, "volume": 2767226.0}, {"date": "2024-07-24", "close": 343.94, "volume": 1974293.0}, {"date": "2024-07-25", "close": 352.79, "volume": 2152124.0}, {"date": "2024-07-26", "close": 354.78, "volume": 1215941.0}, {"date": "2024-07-29", "close": 358.73, "volume": 1196733.0}, {"date": "2024-07-30", "close": 361.35, "volume": 1054020.0}, {"date": "2024-07-31", "close": 363.05, "volume": 1243379.0}, {"date": "2024-08-01", "close": 363.12, "volume": 1385289.0}, {"date": "2024-08-02", "close": 356.36, "volume": 1604536.0}, {"date": "2024-08-05", "close": 350.18, "volume": 1418600.0}, {"date": "2024-08-06", "close": 352.93, "volume": 1205495.0}, {"date": "2024-08-07", "close": 352.27, "volume": 824082.0}, {"date": "2024-08-08", "close": 360.67, "volume": 811503.0}, {"date": "2024-08-09", "close": 360.9, "volume": 624240.0}, {"date": "2024-08-12", "close": 361.4, "volume": 808065.0}, {"date": "2024-08-13", "close": 368.86, "volume": 884552.0}, {"date": "2024-08-14", "close": 371.58, "volume": 1023115.0}, {"date": "2024-08-15", "close": 371.89, "volume": 773146.0}, {"date": "2024-08-16", "close": 373.77, "volume": 734590.0}, {"date": "2024-08-19", "close": 374.21, "volume": 515451.0}, {"date": "2024-08-20", "close": 375.31, "volume": 688754.0}, {"date": "2024-08-21", "close": 376.67, "volume": 721932.0}, {"date": "2024-08-22", "close": 383.12, "volume": 979207.0}, {"date": "2024-08-23", "close": 388.78, "volume": 795383.0}, {"date": "2024-08-26", "close": 388.5, "volume": 929492.0}, {"date": "2024-08-27", "close": 390.18, "volume": 762230.0}, {"date": "2024-08-28", "close": 390.18, "volume": 591975.0}, {"date": "2024-08-29", "close": 392.79, "volume": 914990.0}, {"date": "2024-08-30", "close": 395.59, "volume": 904652.0}, {"date": "2024-09-03", "close": 395.83, "volume": 930147.0}, {"date": "2024-09-04", "close": 394.3, "volume": 899054.0}, {"date": "2024-09-05", "close": 397.75, "volume": 903558.0}, {"date": "2024-09-06", "close": 387.98, "volume": 2248803.0}, {"date": "2024-09-09", "close": 384.95, "volume": 1522618.0}, {"date": "2024-09-10", "close": 386.43, "volume": 912010.0}, {"date": "2024-09-11", "close": 388.65, "volume": 1823903.0}, {"date": "2024-09-12", "close": 391.67, "volume": 1191748.0}, {"date": "2024-09-13", "close": 394.68, "volume": 876337.0}, {"date": "2024-09-16", "close": 403.43, "volume": 922870.0}, {"date": "2024-09-17", "close": 397.5, "volume": 1394610.0}, {"date": "2024-09-18", "close": 399.89, "volume": 936097.0}, {"date": "2024-09-19", "close": 403.52, "volume": 938095.0}, {"date": "2024-09-20", "close": 404.66, "volume": 3447744.0}, {"date": "2024-09-23", "close": 405.7, "volume": 957870.0}, {"date": "2024-09-24", "close": 401.8, "volume": 1000520.0}, {"date": "2024-09-25", "close": 405.11, "volume": 824625.0}, {"date": "2024-09-26", "close": 403.86, "volume": 857776.0}, {"date": "2024-09-27", "close": 403.28, "volume": 823099.0}, {"date": "2024-09-30", "close": 406.43, "volume": 910759.0}, {"date": "2024-10-01", "close": 405.45, "volume": 852064.0}, {"date": "2024-10-02", "close": 403.85, "volume": 999642.0}, {"date": "2024-10-03", "close": 392.46, "volume": 932553.0}, {"date": "2024-10-04", "close": 394.07, "volume": 787871.0}, {"date": "2024-10-07", "close": 382.53, "volume": 1641741.0}, {"date": "2024-10-08", "close": 378.58, "volume": 1893747.0}, {"date": "2024-10-09", "close": 386.36, "volume": 1435327.0}, {"date": "2024-10-10", "close": 387.25, "volume": 956863.0}, {"date": "2024-10-11", "close": 394.54, "volume": 754972.0}, {"date": "2024-10-14", "close": 395.78, "volume": 865382.0}, {"date": "2024-10-15", "close": 401.26, "volume": 1602874.0}, {"date": "2024-10-16", "close": 409.23, "volume": 1769032.0}, {"date": "2024-10-17", "close": 406.48, "volume": 1109839.0}, {"date": "2024-10-18", "close": 415.54, "volume": 1093996.0}, {"date": "2024-10-21", "close": 410.76, "volume": 962036.0}, {"date": "2024-10-22", "close": 408.17, "volume": 976741.0}, {"date": "2024-10-23", "close": 410.03, "volume": 905461.0}, {"date": "2024-10-24", "close": 398.9, "volume": 2224324.0}, {"date": "2024-10-25", "close": 363.55, "volume": 4263823.0}, {"date": "2024-10-28", "close": 356.59, "volume": 1969859.0}, {"date": "2024-10-29", "close": 360.67, "volume": 1640148.0}, {"date": "2024-10-30", "close": 360.92, "volume": 1266664.0}, {"date": "2024-10-31", "close": 358.74, "volume": 1188214.0}, {"date": "2024-11-01", "close": 357.19, "volume": 1317726.0}, {"date": "2024-11-04", "close": 363.16, "volume": 1547717.0}, {"date": "2024-11-05", "close": 366.66, "volume": 1000058.0}, {"date": "2024-11-06", "close": 348.75, "volume": 3443852.0}, {"date": "2024-11-07", "close": 356.03, "volume": 1670895.0}, {"date": "2024-11-08", "close": 354.16, "volume": 1252655.0}, {"date": "2024-11-11", "close": 357.99, "volume": 909712.0}, {"date": "2024-11-12", "close": 350.53, "volume": 1416177.0}, {"date": "2024-11-13", "close": 349.32, "volume": 1433131.0}, {"date": "2024-11-14", "close": 345.51, "volume": 1835708.0}, {"date": "2024-11-15", "close": 342.96, "volume": 1863478.0}, {"date": "2024-11-18", "close": 335.85, "volume": 1496254.0}, {"date": "2024-11-19", "close": 335.11, "volume": 1173179.0}, {"date": "2024-11-20", "close": 333.0, "volume": 1510462.0}, {"date": "2024-11-21", "close": 332.24, "volume": 2322055.0}, {"date": "2024-11-22", "close": 324.93, "volume": 2133442.0}, {"date": "2024-11-25", "close": 325.62, "volume": 2688415.0}, {"date": "2024-11-26", "close": 328.95, "volume": 1056527.0}, {"date": "2024-11-27", "close": 325.47, "volume": 757109.0}, {"date": "2024-11-29", "close": 327.22, "volume": 626795.0}, {"date": "2024-12-02", "close": 327.63, "volume": 1189110.0}, {"date": "2024-12-03", "close": 327.07, "volume": 1067316.0}, {"date": "2024-12-04", "close": 324.09, "volume": 1800191.0}, {"date": "2024-12-05", "close": 320.05, "volume": 1384790.0}, {"date": "2024-12-06", "close": 319.75, "volume": 1329227.0}, {"date": "2024-12-09", "close": 318.5, "volume": 1405466.0}, {"date": "2024-12-10", "close": 316.79, "volume": 1087389.0}, {"date": "2024-12-11", "close": 315.14, "volume": 882840.0}, {"date": "2024-12-12", "close": 311.99, "volume": 1568817.0}, {"date": "2024-12-13", "close": 313.93, "volume": 1324512.0}, {"date": "2024-12-16", "close": 309.6, "volume": 1788441.0}, {"date": "2024-12-17", "close": 307.78, "volume": 1633555.0}, {"date": "2024-12-18", "close": 299.15, "volume": 1504685.0}, {"date": "2024-12-19", "close": 297.52, "volume": 1911617.0}, {"date": "2024-12-20", "close": 303.62, "volume": 2932996.0}, {"date": "2024-12-23", "close": 303.52, "volume": 924000.0}, {"date": "2024-12-24", "close": 304.62, "volume": 321264.0}, {"date": "2024-12-26", "close": 302.76, "volume": 663979.0}, {"date": "2024-12-27", "close": 302.52, "volume": 1238795.0}, {"date": "2024-12-30", "close": 298.42, "volume": 903091.0}, {"date": "2024-12-31", "close": 300.15, "volume": 647775.0}, {"date": "2025-01-02", "close": 297.75, "volume": 962792.0}, {"date": "2025-01-03", "close": 296.7, "volume": 1259993.0}, {"date": "2025-01-06", "close": 296.92, "volume": 1440893.0}, {"date": "2025-01-07", "close": 308.21, "volume": 1724654.0}, {"date": "2025-01-08", "close": 311.25, "volume": 1995207.0}, {"date": "2025-01-10", "close": 302.82, "volume": 2417628.0}, {"date": "2025-01-13", "close": 308.18, "volume": 1406679.0}, {"date": "2025-01-14", "close": 305.79, "volume": 1055599.0}, {"date": "2025-01-15", "close": 306.25, "volume": 1235696.0}, {"date": "2025-01-16", "close": 309.44, "volume": 767853.0}, {"date": "2025-01-17", "close": 310.45, "volume": 1206646.0}, {"date": "2025-01-21", "close": 318.47, "volume": 1846193.0}, {"date": "2025-01-22", "close": 319.51, "volume": 2376943.0}, {"date": "2025-01-23", "close": 325.36, "volume": 2915781.0}, {"date": "2025-01-24", "close": 313.07, "volume": 3031368.0}, {"date": "2025-01-27", "close": 332.0, "volume": 2806180.0}, {"date": "2025-01-28", "close": 328.7, "volume": 2498680.0}, {"date": "2025-01-29", "close": 327.62, "volume": 1142174.0}, {"date": "2025-01-30", "close": 334.61, "volume": 1201729.0}, {"date": "2025-01-31", "close": 329.91, "volume": 1254856.0}, {"date": "2025-02-03", "close": 334.3, "volume": 1532280.0}, {"date": "2025-02-04", "close": 334.8, "volume": 1133186.0}, {"date": "2025-02-05", "close": 336.83, "volume": 951471.0}, {"date": "2025-02-06", "close": 324.53, "volume": 2209220.0}, {"date": "2025-02-07", "close": 322.05, "volume": 1530418.0}, {"date": "2025-02-10", "close": 318.26, "volume": 1632402.0}, {"date": "2025-02-11", "close": 323.73, "volume": 1419308.0}, {"date": "2025-02-12", "close": 312.38, "volume": 1972171.0}, {"date": "2025-02-13", "close": 321.92, "volume": 1715258.0}, {"date": "2025-02-14", "close": 316.21, "volume": 1451573.0}, {"date": "2025-02-18", "close": 316.71, "volume": 1084578.0}, {"date": "2025-02-19", "close": 320.56, "volume": 1738370.0}, {"date": "2025-02-20", "close": 321.5, "volume": 1545481.0}, {"date": "2025-02-21", "close": 316.42, "volume": 1638586.0}, {"date": "2025-02-24", "close": 319.57, "volume": 1488537.0}, {"date": "2025-02-25", "close": 333.07, "volume": 2908675.0}, {"date": "2025-02-26", "close": 319.91, "volume": 2109582.0}, {"date": "2025-02-27", "close": 320.94, "volume": 1788680.0}, {"date": "2025-02-28", "close": 306.3, "volume": 3469131.0}, {"date": "2025-03-03", "close": 311.28, "volume": 1413630.0}, {"date": "2025-03-04", "close": 312.05, "volume": 1321134.0}, {"date": "2025-03-05", "close": 319.63, "volume": 1324356.0}, {"date": "2025-03-06", "close": 321.75, "volume": 1512537.0}, {"date": "2025-03-07", "close": 330.15, "volume": 1868956.0}, {"date": "2025-03-10", "close": 336.16, "volume": 2674991.0}, {"date": "2025-03-11", "close": 323.55, "volume": 2126219.0}, {"date": "2025-03-12", "close": 312.87, "volume": 1466699.0}, {"date": "2025-03-13", "close": 314.79, "volume": 957530.0}, {"date": "2025-03-14", "close": 319.39, "volume": 1041819.0}, {"date": "2025-03-17", "close": 328.46, "volume": 1104350.0}, {"date": "2025-03-18", "close": 330.16, "volume": 1009664.0}, {"date": "2025-03-19", "close": 334.18, "volume": 1276336.0}, {"date": "2025-03-20", "close": 333.52, "volume": 1671408.0}, {"date": "2025-03-21", "close": 328.79, "volume": 3392441.0}, {"date": "2025-03-24", "close": 333.84, "volume": 1423799.0}, {"date": "2025-03-25", "close": 336.46, "volume": 1317978.0}, {"date": "2025-03-26", "close": 337.29, "volume": 1191773.0}, {"date": "2025-03-27", "close": 342.34, "volume": 1326212.0}, {"date": "2025-03-28", "close": 342.16, "volume": 1114502.0}, {"date": "2025-03-31", "close": 345.55, "volume": 1571764.0}, {"date": "2025-04-01", "close": 345.73, "volume": 1226460.0}, {"date": "2025-04-02", "close": 347.03, "volume": 1249681.0}, {"date": "2025-04-03", "close": 349.14, "volume": 1947004.0}, {"date": "2025-04-04", "close": 331.65, "volume": 2518314.0}, {"date": "2025-04-07", "close": 329.63, "volume": 1999100.0}, {"date": "2025-04-08", "close": 332.18, "volume": 2058745.0}, {"date": "2025-04-09", "close": 338.53, "volume": 2909128.0}, {"date": "2025-04-10", "close": 334.99, "volume": 2134749.0}, {"date": "2025-04-11", "close": 333.37, "volume": 1677514.0}, {"date": "2025-04-14", "close": 340.62, "volume": 1172453.0}, {"date": "2025-04-15", "close": 335.55, "volume": 1011635.0}, {"date": "2025-04-16", "close": 331.0, "volume": 1194603.0}, {"date": "2025-04-17", "close": 335.01, "volume": 1830645.0}, {"date": "2025-04-21", "close": 317.61, "volume": 1650361.0}, {"date": "2025-04-22", "close": 324.62, "volume": 1433202.0}, {"date": "2025-04-23", "close": 335.98, "volume": 1402141.0}, {"date": "2025-04-24", "close": 341.41, "volume": 2272315.0}, {"date": "2025-04-25", "close": 327.92, "volume": 2803687.0}, {"date": "2025-04-28", "close": 332.02, "volume": 1528183.0}, {"date": "2025-04-29", "close": 340.58, "volume": 1416587.0}, {"date": "2025-04-30", "close": 345.08, "volume": 1330473.0}, {"date": "2025-05-01", "close": 343.04, "volume": 1148001.0}, {"date": "2025-05-02", "close": 347.97, "volume": 802332.0}, {"date": "2025-05-05", "close": 349.38, "volume": 789946.0}, {"date": "2025-05-06", "close": 356.7, "volume": 1587068.0}, {"date": "2025-05-07", "close": 360.98, "volume": 1984407.0}, {"date": "2025-05-08", "close": 353.92, "volume": 1224461.0}, {"date": "2025-05-09", "close": 353.7, "volume": 979511.0}, {"date": "2025-05-12", "close": 363.28, "volume": 1679357.0}, {"date": "2025-05-13", "close": 368.1, "volume": 2203519.0}, {"date": "2025-05-14", "close": 367.5, "volume": 1798780.0}, {"date": "2025-05-15", "close": 385.5, "volume": 3047315.0}, {"date": "2025-05-16", "close": 387.52, "volume": 1789904.0}, {"date": "2025-05-19", "close": 386.89, "volume": 2041078.0}, {"date": "2025-05-20", "close": 386.05, "volume": 1361442.0}, {"date": "2025-05-21", "close": 381.81, "volume": 1118268.0}, {"date": "2025-05-22", "close": 376.64, "volume": 1250442.0}, {"date": "2025-05-23", "close": 376.59, "volume": 1138196.0}, {"date": "2025-05-27", "close": 378.81, "volume": 996920.0}, {"date": "2025-05-28", "close": 378.44, "volume": 921196.0}, {"date": "2025-05-29", "close": 378.65, "volume": 1449501.0}, {"date": "2025-05-30", "close": 381.39, "volume": 2556379.0}, {"date": "2025-06-02", "close": 382.16, "volume": 1066935.0}, {"date": "2025-06-03", "close": 383.06, "volume": 1220798.0}, {"date": "2025-06-04", "close": 381.66, "volume": 943060.0}, {"date": "2025-06-05", "close": 381.5, "volume": 1058710.0}, {"date": "2025-06-06", "close": 384.34, "volume": 619669.0}, {"date": "2025-06-09", "close": 373.01, "volume": 2014602.0}, {"date": "2025-06-10", "close": 364.92, "volume": 1915091.0}, {"date": "2025-06-11", "close": 367.59, "volume": 1026669.0}, {"date": "2025-06-12", "close": 371.67, "volume": 787948.0}, {"date": "2025-06-13", "close": 371.18, "volume": 872296.0}, {"date": "2025-06-16", "close": 368.59, "volume": 2140046.0}, {"date": "2025-06-17", "close": 372.45, "volume": 1334129.0}, {"date": "2025-06-18", "close": 376.86, "volume": 1374261.0}, {"date": "2025-06-20", "close": 377.5, "volume": 4238388.0}, {"date": "2025-06-23", "close": 378.72, "volume": 1098033.0}, {"date": "2025-06-24", "close": 379.02, "volume": 1105074.0}, {"date": "2025-06-25", "close": 374.19, "volume": 1294225.0}, {"date": "2025-06-26", "close": 377.66, "volume": 1837995.0}, {"date": "2025-06-27", "close": 379.3, "volume": 1554855.0}, {"date": "2025-06-30", "close": 383.1, "volume": 1172515.0}, {"date": "2025-07-01", "close": 389.53, "volume": 1299884.0}, {"date": "2025-07-02", "close": 378.04, "volume": 1297373.0}, {"date": "2025-07-03", "close": 376.58, "volume": 943125.0}, {"date": "2025-07-07", "close": 378.98, "volume": 1369719.0}, {"date": "2025-07-08", "close": 377.6, "volume": 1098684.0}, {"date": "2025-07-09", "close": 378.44, "volume": 1217743.0}, {"date": "2025-07-10", "close": 378.32, "volume": 1584425.0}, {"date": "2025-07-11", "close": 376.07, "volume": 877097.0}, {"date": "2025-07-14", "close": 380.45, "volume": 935609.0}, {"date": "2025-07-15", "close": 371.8, "volume": 1304365.0}, {"date": "2025-07-16", "close": 362.58, "volume": 2004799.0}, {"date": "2025-07-17", "close": 362.6, "volume": 1226060.0}, {"date": "2025-07-18", "close": 361.12, "volume": 1029847.0}, {"date": "2025-07-21", "close": 364.55, "volume": 1145311.0}, {"date": "2025-07-22", "close": 350.97, "volume": 2985804.0}, {"date": "2025-07-23", "close": 353.27, "volume": 1237093.0}, {"date": "2025-07-24", "close": 341.48, "volume": 2404844.0}, {"date": "2025-07-25", "close": 334.32, "volume": 3176338.0}, {"date": "2025-07-28", "close": 340.54, "volume": 1869533.0}, {"date": "2025-07-29", "close": 344.5, "volume": 1879387.0}, {"date": "2025-07-30", "close": 355.06, "volume": 2390029.0}, {"date": "2025-07-31", "close": 353.99, "volume": 1462768.0}, {"date": "2025-08-01", "close": 356.97, "volume": 1369840.0}, {"date": "2025-08-04", "close": 363.2, "volume": 1078296.0}, {"date": "2025-08-05", "close": 363.81, "volume": 1106132.0}, {"date": "2025-08-06", "close": 366.15, "volume": 1125177.0}, {"date": "2025-08-07", "close": 373.33, "volume": 1136838.0}, {"date": "2025-08-08", "close": 381.61, "volume": 1016095.0}, {"date": "2025-08-11", "close": 382.91, "volume": 991572.0}, {"date": "2025-08-12", "close": 390.31, "volume": 1089926.0}, {"date": "2025-08-13", "close": 390.46, "volume": 1416060.0}, {"date": "2025-08-14", "close": 393.65, "volume": 911964.0}, {"date": "2025-08-15", "close": 395.79, "volume": 1251408.0}, {"date": "2025-08-18", "close": 393.62, "volume": 1016076.0}, {"date": "2025-08-19", "close": 402.69, "volume": 1502084.0}, {"date": "2025-08-20", "close": 410.18, "volume": 1639521.0}, {"date": "2025-08-21", "close": 404.26, "volume": 1198669.0}, {"date": "2025-08-22", "close": 404.97, "volume": 1081199.0}, {"date": "2025-08-25", "close": 402.77, "volume": 805491.0}, {"date": "2025-08-26", "close": 401.96, "volume": 1180569.0}, {"date": "2025-08-27", "close": 405.05, "volume": 702180.0}, {"date": "2025-08-28", "close": 407.28, "volume": 965359.0}, {"date": "2025-08-29", "close": 403.96, "volume": 996403.0}, {"date": "2025-09-02", "close": 406.14, "volume": 955626.0}, {"date": "2025-09-03", "close": 407.61, "volume": 651694.0}, {"date": "2025-09-04", "close": 411.59, "volume": 1714831.0}, {"date": "2025-09-05", "close": 420.77, "volume": 1059772.0}, {"date": "2025-09-08", "close": 418.1, "volume": 1472876.0}, {"date": "2025-09-09", "close": 413.4, "volume": 1084125.0}, {"date": "2025-09-10", "close": 394.36, "volume": 2014033.0}, {"date": "2025-09-11", "close": 402.85, "volume": 1295365.0}, {"date": "2025-09-12", "close": 405.13, "volume": 761187.0}, {"date": "2025-09-15", "close": 403.17, "volume": 897488.0}, {"date": "2025-09-16", "close": 399.75, "volume": 1319772.0}, {"date": "2025-09-17", "close": 399.39, "volume": 1250012.0}, {"date": "2025-09-18", "close": 401.06, "volume": 1337755.0}, {"date": "2025-09-19", "close": 402.3, "volume": 4308470.0}, {"date": "2025-09-22", "close": 407.24, "volume": 1010597.0}, {"date": "2025-09-23", "close": 409.45, "volume": 801604.0}, {"date": "2025-09-24", "close": 416.62, "volume": 978640.0}, {"date": "2025-09-25", "close": 414.89, "volume": 667261.0}, {"date": "2025-09-26", "close": 419.08, "volume": 1184923.0}, {"date": "2025-09-29", "close": 420.92, "volume": 894769.0}, {"date": "2025-09-30", "close": 426.2, "volume": 1592134.0}, {"date": "2025-10-01", "close": 426.07, "volume": 1371861.0}, {"date": "2025-10-02", "close": 426.69, "volume": 865234.0}, {"date": "2025-10-03", "close": 429.54, "volume": 988386.0}, {"date": "2025-10-06", "close": 433.55, "volume": 960495.0}, {"date": "2025-10-07", "close": 437.57, "volume": 1252368.0}, {"date": "2025-10-08", "close": 426.27, "volume": 1485088.0}, {"date": "2025-10-09", "close": 418.87, "volume": 1245361.0}, {"date": "2025-10-10", "close": 415.14, "volume": 1638367.0}, {"date": "2025-10-13", "close": 410.68, "volume": 1067209.0}, {"date": "2025-10-14", "close": 418.4, "volume": 1523070.0}, {"date": "2025-10-15", "close": 420.25, "volume": 1260829.0}, {"date": "2025-10-16", "close": 419.6, "volume": 1004650.0}, {"date": "2025-10-17", "close": 426.16, "volume": 1034500.0}, {"date": "2025-10-20", "close": 433.15, "volume": 878476.0}, {"date": "2025-10-21", "close": 432.01, "volume": 1082657.0}, {"date": "2025-10-22", "close": 441.19, "volume": 1522700.0}, {"date": "2025-10-23", "close": 440.16, "volume": 1928555.0}, {"date": "2025-10-24", "close": 447.04, "volume": 2847223.0}, {"date": "2025-10-27", "close": 467.86, "volume": 1789562.0}, {"date": "2025-10-28", "close": 466.46, "volume": 1493682.0}, {"date": "2025-10-29", "close": 468.4, "volume": 1565053.0}, {"date": "2025-10-30", "close": 466.8, "volume": 1514168.0}, {"date": "2025-10-31", "close": 459.68, "volume": 1511322.0}, {"date": "2025-11-03", "close": 461.56, "volume": 1269875.0}, {"date": "2025-11-04", "close": 471.68, "volume": 1490427.0}, {"date": "2025-11-05", "close": 473.2, "volume": 1096953.0}, {"date": "2025-11-06", "close": 471.36, "volume": 836670.0}, {"date": "2025-11-07", "close": 476.61, "volume": 1186288.0}, {"date": "2025-11-10", "close": 459.3, "volume": 1716503.0}, {"date": "2025-11-11", "close": 462.31, "volume": 1347975.0}, {"date": "2025-11-12", "close": 473.61, "volume": 1411838.0}, {"date": "2025-11-13", "close": 473.28, "volume": 1253136.0}, {"date": "2025-11-14", "close": 472.65, "volume": 1000707.0}, {"date": "2025-11-17", "close": 477.1, "volume": 1183838.0}, {"date": "2025-11-18", "close": 478.14, "volume": 1119825.0}, {"date": "2025-11-19", "close": 481.06, "volume": 1217004.0}, {"date": "2025-11-20", "close": 476.28, "volume": 1149781.0}, {"date": "2025-11-21", "close": 491.0, "volume": 1937861.0}, {"date": "2025-11-24", "close": 501.04, "volume": 3187332.0}, {"date": "2025-11-25", "close": 515.85, "volume": 1241021.0}, {"date": "2025-11-26", "close": 514.76, "volume": 1056226.0}, {"date": "2025-11-28", "close": 508.29, "volume": 534682.0}, {"date": "2025-12-01", "close": 503.0, "volume": 1144537.0}, {"date": "2025-12-02", "close": 500.31, "volume": 1198905.0}, {"date": "2025-12-03", "close": 486.77, "volume": 2025024.0}, {"date": "2025-12-04", "close": 487.66, "volume": 1633395.0}, {"date": "2025-12-05", "close": 486.7, "volume": 947315.0}, {"date": "2025-12-08", "close": 485.15, "volume": 1083196.0}, {"date": "2025-12-09", "close": 488.5, "volume": 994217.0}, {"date": "2025-12-10", "close": 468.73, "volume": 2229554.0}, {"date": "2025-12-11", "close": 482.35, "volume": 996358.0}, {"date": "2025-12-12", "close": 484.77, "volume": 856274.0}, {"date": "2025-12-15", "close": 476.98, "volume": 1420376.0}, {"date": "2025-12-16", "close": 469.79, "volume": 1436119.0}, {"date": "2025-12-17", "close": 471.85, "volume": 1206535.0}, {"date": "2025-12-18", "close": 466.56, "volume": 1410224.0}, {"date": "2025-12-19", "close": 472.98, "volume": 4262494.0}, {"date": "2025-12-22", "close": 472.03, "volume": 1346172.0}, {"date": "2025-12-23", "close": 474.04, "volume": 660351.0}, {"date": "2025-12-24", "close": 474.06, "volume": 254221.0}, {"date": "2025-12-26", "close": 477.13, "volume": 437832.0}, {"date": "2025-12-29", "close": 474.02, "volume": 794987.0}, {"date": "2025-12-30", "close": 473.26, "volume": 494147.0}, {"date": "2025-12-31", "close": 466.86, "volume": 589835.0}, {"date": "2026-01-02", "close": 470.39, "volume": 531557.0}, {"date": "2026-01-05", "close": 477.83, "volume": 1168536.0}, {"date": "2026-01-06", "close": 483.6, "volume": 1161274.0}, {"date": "2026-01-07", "close": 470.65, "volume": 1244502.0}, {"date": "2026-01-08", "close": 479.02, "volume": 949105.0}, {"date": "2026-01-09", "close": 472.07, "volume": 870067.0}, {"date": "2026-01-12", "close": 474.32, "volume": 737697.0}, {"date": "2026-01-13", "close": 479.32, "volume": 875941.0}, {"date": "2026-01-14", "close": 478.84, "volume": 869522.0}, {"date": "2026-01-15", "close": 483.8, "volume": 1079479.0}, {"date": "2026-01-16", "close": 469.29, "volume": 1185867.0}, {"date": "2026-01-20", "close": 464.38, "volume": 1263015.0}, {"date": "2026-01-21", "close": 465.44, "volume": 1038834.0}, {"date": "2026-01-22", "close": 466.34, "volume": 954076.0}, {"date": "2026-01-23", "close": 470.88, "volume": 722197.0}, {"date": "2026-01-26", "close": 472.38, "volume": 1309336.0}, {"date": "2026-01-27", "close": 505.84, "volume": 3082226.0}, {"date": "2026-01-28", "close": 491.23, "volume": 1957869.0}, {"date": "2026-01-29", "close": 482.53, "volume": 1027267.0}, {"date": "2026-01-30", "close": 488.27, "volume": 954551.0}, {"date": "2026-02-02", "close": 496.85, "volume": 958502.0}, {"date": "2026-02-03", "close": 499.21, "volume": 951865.0}, {"date": "2026-02-04", "close": 493.64, "volume": 941313.0}, {"date": "2026-02-05", "close": 513.76, "volume": 1462270.0}, {"date": "2026-02-06", "close": 501.69, "volume": 939562.0}, {"date": "2026-02-09", "close": 497.54, "volume": 597714.0}, {"date": "2026-02-10", "close": 502.05, "volume": 777274.0}, {"date": "2026-02-11", "close": 531.47, "volume": 2393663.0}, {"date": "2026-02-12", "close": 535.22, "volume": 1657155.0}, {"date": "2026-02-13", "close": 540.29, "volume": 1076718.0}, {"date": "2026-02-17", "close": 534.78, "volume": 960171.0}, {"date": "2026-02-18", "close": 535.02, "volume": 802564.0}, {"date": "2026-02-19", "close": 528.66, "volume": 814009.0}, {"date": "2026-02-20", "close": 532.3, "volume": 874882.0}, {"date": "2026-02-23", "close": 535.97, "volume": 1411841.0}, {"date": "2026-02-24", "close": 526.52, "volume": 1366807.0}, {"date": "2026-02-25", "close": 540.57, "volume": 929417.0}, {"date": "2026-02-26", "close": 525.88, "volume": 1062239.0}, {"date": "2026-02-27", "close": 529.7, "volume": 2291545.0}, {"date": "2026-03-02", "close": 532.92, "volume": 816440.0}, {"date": "2026-03-03", "close": 541.8, "volume": 797639.0}, {"date": "2026-03-04", "close": 544.41, "volume": 930563.0}, {"date": "2026-03-05", "close": 534.47, "volume": 1097943.0}, {"date": "2026-03-06", "close": 532.81, "volume": 753151.0}, {"date": "2026-03-09", "close": 545.13, "volume": 1462125.0}, {"date": "2026-03-10", "close": 537.64, "volume": 852009.0}, {"date": "2026-03-11", "close": 537.28, "volume": 997018.0}, {"date": "2026-03-12", "close": 532.58, "volume": 1515005.0}, {"date": "2026-03-13", "close": 532.97, "volume": 926318.0}, {"date": "2026-03-16", "close": 525.19, "volume": 852450.0}, {"date": "2026-03-17", "close": 509.87, "volume": 1506878.0}, {"date": "2026-03-18", "close": 502.05, "volume": 977277.0}, {"date": "2026-03-19", "close": 499.65, "volume": 1168262.0}, {"date": "2026-03-20", "close": 493.88, "volume": 2120674.0}, {"date": "2026-03-23", "close": 494.58, "volume": 1276498.0}, {"date": "2026-03-24", "close": 485.72, "volume": 1368195.0}, {"date": "2026-03-25", "close": 484.02, "volume": 928477.0}, {"date": "2026-03-26", "close": 480.32, "volume": 625824.0}, {"date": "2026-03-27", "close": 471.85, "volume": 801776.0}, {"date": "2026-03-30", "close": 467.83, "volume": 891211.0}, {"date": "2026-03-31", "close": 473.24, "volume": 981693.0}, {"date": "2026-04-01", "close": 474.75, "volume": 699534.0}, {"date": "2026-04-02", "close": 471.84, "volume": 905226.0}, {"date": "2026-04-06", "close": 483.92, "volume": 766892.0}, {"date": "2026-04-07", "close": 489.58, "volume": 1106092.0}, {"date": "2026-04-08", "close": 505.12, "volume": 981021.0}, {"date": "2026-04-09", "close": 507.19, "volume": 668280.0}, {"date": "2026-04-10", "close": 495.47, "volume": 733820.0}, {"date": "2026-04-13", "close": 497.42, "volume": 628269.0}, {"date": "2026-04-14", "close": 498.66, "volume": 752639.0}, {"date": "2026-04-15", "close": 488.58, "volume": 1017110.0}, {"date": "2026-04-16", "close": 482.97, "volume": 821531.0}, {"date": "2026-04-17", "close": 488.0, "volume": 960802.0}, {"date": "2026-04-20", "close": 478.13, "volume": 734443.0}, {"date": "2026-04-21", "close": 471.18, "volume": 993037.0}, {"date": "2026-04-22", "close": 471.34, "volume": 973267.0}, {"date": "2026-04-23", "close": 474.03, "volume": 1062133.0}, {"date": "2026-04-24", "close": 432.46, "volume": 3319995.0}, {"date": "2026-04-27", "close": 445.77, "volume": 1454907.0}, {"date": "2026-04-28", "close": 431.92, "volume": 1611772.0}, {"date": "2026-04-29", "close": 434.78, "volume": 1135479.0}, {"date": "2026-04-30", "close": 434.45, "volume": 1496531.0}, {"date": "2026-05-01", "close": 433.09, "volume": 896699.0}, {"date": "2026-05-04", "close": 427.18, "volume": 1011146.0}, {"date": "2026-05-05", "close": 428.79, "volume": 717110.0}, {"date": "2026-05-06", "close": 429.45, "volume": 1091966.0}, {"date": "2026-05-07", "close": 429.02, "volume": 774447.0}, {"date": "2026-05-08", "close": 435.19, "volume": 1599292.0}, {"date": "2026-05-11", "close": 426.37, "volume": 2414077.0}, {"date": "2026-05-12", "close": 429.69, "volume": 1283511.0}, {"date": "2026-05-13", "close": 427.54, "volume": 1598102.0}, {"date": "2026-05-14", "close": 432.7, "volume": 933370.0}, {"date": "2026-05-15", "close": 423.0, "volume": 1156113.0}, {"date": "2026-05-18", "close": 422.79, "volume": 1423617.0}, {"date": "2026-05-19", "close": 404.69, "volume": 2695812.0}, {"date": "2026-05-20", "close": 396.67, "volume": 2217335.0}, {"date": "2026-05-21", "close": 392.56, "volume": 2356511.0}, {"date": "2026-05-22", "close": 394.07, "volume": 1110246.0}, {"date": "2026-05-26", "close": 392.42, "volume": 1091681.0}, {"date": "2026-05-27", "close": 392.15, "volume": 975735.0}, {"date": "2026-05-28", "close": 384.39, "volume": 1603266.0}, {"date": "2026-05-29", "close": 378.54, "volume": 2352686.0}, {"date": "2026-06-01", "close": 370.96, "volume": 2397631.0}, {"date": "2026-06-02", "close": 367.35, "volume": 1999739.0}, {"date": "2026-06-03", "close": 363.23, "volume": 2212454.0}, {"date": "2026-06-04", "close": 361.83, "volume": 1891482.0}, {"date": "2026-06-05", "close": 372.13, "volume": 2185872.0}, {"date": "2026-06-08", "close": 361.32, "volume": 1610924.0}, {"date": "2026-06-09", "close": 374.9, "volume": 1663421.0}, {"date": "2026-06-10", "close": 373.34, "volume": 1920492.0}, {"date": "2026-06-11", "close": 378.51, "volume": 1672310.0}, {"date": "2026-06-12", "close": 387.18, "volume": 1811065.0}, {"date": "2026-06-15", "close": 389.97, "volume": 1883837.0}, {"date": "2026-06-16", "close": 396.93, "volume": 1499614.0}, {"date": "2026-06-17", "close": 388.16, "volume": 1462341.0}, {"date": "2026-06-18", "close": 375.17, "volume": 2656836.0}, {"date": "2026-06-22", "close": 376.99, "volume": 1632623.0}, {"date": "2026-06-23", "close": 386.92, "volume": 1107504.0}, {"date": "2026-06-24", "close": 387.76, "volume": 1232606.0}, {"date": "2026-06-25", "close": 386.94, "volume": 1145963.0}, {"date": "2026-06-26", "close": 391.68, "volume": 2208311.0}, {"date": "2026-06-29", "close": 392.33, "volume": 1225143.0}, {"date": "2026-06-30", "close": 389.89, "volume": 1238992.0}, {"date": "2026-07-01", "close": 393.24, "volume": 1177299.0}, {"date": "2026-07-02", "close": 410.5, "volume": 1628882.0}, {"date": "2026-07-06", "close": 417.07, "volume": 1274525.0}, {"date": "2026-07-07", "close": 423.11, "volume": 1466495.0}, {"date": "2026-07-08", "close": 410.61, "volume": 1650379.0}, {"date": "2026-07-09", "close": 409.01, "volume": 1048280.0}, {"date": "2026-07-10", "close": 406.59, "volume": 1651234.0}, {"date": "2026-07-13", "close": 390.74, "volume": 2336009.0}, {"date": "2026-07-14", "close": 363.6, "volume": 4227672.0}, {"date": "2026-07-15", "close": 378.85, "volume": 2179980.0}, {"date": "2026-07-16", "close": 385.74, "volume": 1921746.0}, {"date": "2026-07-17", "close": 371.18, "volume": 1544258.0}, {"date": "2026-07-20", "close": 370.42, "volume": 1498645.0}, {"date": "2026-07-21", "close": 373.09, "volume": 1364837.0}, {"date": "2026-07-22", "close": 371.87, "volume": 842315.0}, {"date": "2026-07-23", "close": 376.5, "volume": 1481608.0}, {"date": "2026-07-24", "close": 382.19, "volume": 2703468.0}, {"date": "2026-07-27", "close": 389.62, "volume": 1979792.0}, {"date": "2026-07-28", "close": 418.19, "volume": 2926021.0}, {"date": "2026-07-29", "close": 408.18, "volume": 1850178.0}, {"date": "2026-07-30", "close": 395.79, "volume": 1244391.0}, {"date": "2026-07-31", "close": 402.59, "volume": 1256345.0}, {"date": "2026-08-03", "close": 406.61, "volume": 1176744.0}, {"date": "2026-08-04", "close": 400.73, "volume": 1318796.0}, {"date": "2026-08-05", "close": 409.64, "volume": 1124746.0}, {"date": "2026-08-06", "close": 408.89, "volume": 986691.0}, {"date": "2026-08-07", "close": 413.36, "volume": 1071806.0}], "refreshing": true}