{"ticker": "LH", "overview": {"cik": "920148", "ticker": "LH", "name": "LABCORP HOLDINGS INC.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000190", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000920148-26-000189", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008239", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000920148-26-000185", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000920148-26-000182", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000177", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005865", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000176", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000920148-26-000175", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005587", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000920148-26-000162", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000920148-26-000157", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005051", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005039", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004983", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000920148-26-000150", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004412", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000920148-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000920148-26-000143", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "FORM SD", "accession": "0001123292-26-000731", "price_sensitive": false}]}, "description": "LABCORP HOLDINGS INC. trades as LH on the NYSE and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 1,984 insider filings for the company, from August 2003 to August 2026. Across those, 47 insiders disclosed 8 open-market purchases totalling $1.98M against 528 sales totalling $699.39M. The most recent filing on record is dated 1 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 8, "buy_sum": 1979332.0980594, "sell_n": 528, "sell_sum": 699392787.306877, "net": -697413455.2088176, "insiders": 47, "first_date": "2003-08-05", "last_date": "2026-08-17"}, "metrics": {"ticker": "LH", "has_prices": true, "as_of": "2026-08-07", "last": 319.17, "prev_close": 316.53, "change": 2.640000000000043, "change_pct": 0.00834044166429736, "session_volume": 429351.0, "vwap_5": 313.0471219202627, "vwap_20": 297.58208987949206, "vwap_60": 278.38050625149066, "vwap_250": 270.0925478137685, "high_52w": 319.17, "low_52w": 246.64, "avg_volume_20": 815767.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000920148-26-000193", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Akinbolade Oyegunwa", "who_key": "Oyegunwa Akinbolade", "role": "EVP, CIO & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2042869/000092014826000193/0000920148-26-000193-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "0000920148-26-000192", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Jonathan C. Meltzer", "who_key": "Meltzer Jonathan C", "role": "EVP, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2103998/000092014826000192/0000920148-26-000192-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "0000920148-26-000191", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Bryan T. Vaughn", "who_key": "Vaughn Bryan T", "role": "EVP and President, Diagnostics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2103999/000092014826000191/0000920148-26-000191-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "0000920148-26-000190", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Brian J. Caveney", "who_key": "Caveney Brian J", "role": "EVP, Pres of BLS, CMO & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1717915/000092014826000190/0000920148-26-000190-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90226}, {"id": "HOUSE-2026-20035408-T24", "src": "CONGRESS", "ticker": "LH", "cik": "", "company": "LABCORP HOLDINGS INC.", "company_raw": "026$250,001 -\n$500,000\nF S: New\nDC Labcorp Holdings Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps LH ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100306}, {"id": "0000920148-26-000186", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Kerrii B. Anderson", "who_key": "ANDERSON KERRII B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 954060.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Boardroom sells $954K of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/1227159/000092014826000186/0000920148-26-000186-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "0000920148-26-000177", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Adam H. Schechter", "who_key": "Schechter Adam H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1495807.53, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO offloads $1.5M of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/1376841/000092014826000177/0000920148-26-000177-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120466}, {"id": "HOUSE-2026-20035408-T25", "src": "CONGRESS", "ticker": "LH", "cik": "", "company": "LABCORP HOLDINGS INC.", "company_raw": "026$100,001 -\n$250,000\nF S: New\nDC Labcorp Holdings Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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": "Capitol Hill trade: Hon. April McClain Delaney dumps LH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126226}, {"id": "HOUSE-2026-20035408-T26", "src": "CONGRESS", "ticker": "LH", "cik": "", "company": "LABCORP HOLDINGS INC.", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Labcorp Holdings Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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": "Capitol Hill trade: Hon. April McClain Delaney dumps LH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127666}, {"id": "HOUSE-2026-20035408-T27", "src": "CONGRESS", "ticker": "LH", "cik": "", "company": "LABCORP HOLDINGS INC.", "company_raw": "1/2026$1,001 - $15,000\nF S: New\nDC Labcorp Holdings Inc. Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \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": "Capitol Hill trade: Hon. April McClain Delaney dumps LH ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129106}, {"id": "0000920148-26-000151", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Bryan T. Vaughn", "who_key": "Vaughn Bryan T", "role": "EVP and President, Diagnostics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 66968.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President trims $67K of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000151/0000920148-26-000151-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178066}, {"id": "0000920148-26-000152", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Kathryn W. Kyle", "who_key": "Kyle Kathryn W", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 26329.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Top exec sells $26K of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000152/0000920148-26-000152-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-07-02", "mins": 178066}, {"id": "0000920148-26-000148", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Kathryn W. Kyle", "who_key": "Kyle Kathryn W", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 201084.18, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An exit at the top? Exec sells $201K of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000148/0000920148-26-000148-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212626}, {"id": "0000920148-26-000140", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Adam H. Schechter", "who_key": "Schechter Adam H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1502313.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "$1.5M sale: The CEO lightens up on LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000140/0000920148-26-000140-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252946}, {"id": "13DG-0002100119-26-000016", "src": "13DG", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Labcorp Holdings Inc.", "who_key": "LABCORP HOLDINGS 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-Medical Laboratories", "country": "United States", "headline": "LABCORP HOLDINGS INC. crosses 5% of LH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/0002100119-26-000016-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271666}, {"id": "0000920148-26-000117", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Jonathan C. Meltzer", "who_key": "Meltzer Jonathan C", "role": "EVP, Operations", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 224054.95, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Someone inside LH is selling \u2014 $224K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000117/0000920148-26-000117-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "0000920148-26-000122", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Peter J. Wilkinson", "who_key": "Wilkinson Peter J", "role": "SVP, Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 436092.65, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite trims LH: $436K", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000122/0000920148-26-000122-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-534", "src": "CONGRESS", "ticker": "LH", "cik": "", "company": "LABCORP HOLDINGS INC.", "company_raw": "Labcorp Holdings Inc. Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong adds LH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "0000920148-26-000115", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Megan D. Bailey", "who_key": "Bailey Megan D.", "role": "EVP, Pres, Central Labs & Intl", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 129090.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000115/0000920148-26-000115-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000116", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Kathryn W. Kyle", "who_key": "Kyle Kathryn W", "role": "EVP, Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 121039.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000116/0000920148-26-000116-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000118", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Akinbolade Oyegunwa", "who_key": "Oyegunwa Akinbolade", "role": "EVP, CIO & CTO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 102521.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000118/0000920148-26-000118-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000119", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Amy B. Summy", "who_key": "Summy Amy B.", "role": "EVP, Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 492745.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000119/0000920148-26-000119-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000120", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Sandra D. van der Vaart", "who_key": "van der Vaart Sandra D", "role": "EVP, Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 730530.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000120/0000920148-26-000120-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000121", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Bryan T. Vaughn", "who_key": "Vaughn Bryan T", "role": "EVP, Diagnostics", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 121039.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000121/0000920148-26-000121-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000123", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Brian J. Caveney", "who_key": "Caveney Brian J", "role": "EVP, Pres of ED, CMO & CSO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1316403.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000123/0000920148-26-000123-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000124", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Mark S. Schroeder", "who_key": "Schroeder Mark S", "role": "EVP, Pres Diagnostics & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1628529.8399999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000124/0000920148-26-000124-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000125", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Anita Z. Graham", "who_key": "GRAHAM ANITA Z", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 772666.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000125/0000920148-26-000125-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000126", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Adam H. Schechter", "who_key": "Schechter Adam H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 7006328.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on LH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000126/0000920148-26-000126-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0000920148-26-000114", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Adam H. Schechter", "who_key": "Schechter Adam H", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2437047.4475, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The CEO takes $2.4M off the table in LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000114/0000920148-26-000114-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352306}, {"id": "0000920148-26-000113", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Sandra D. van der Vaart", "who_key": "van der Vaart Sandra D", "role": "EVP, Corporate Affairs", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 155999.53592700002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider sells $156K of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014826000113/0000920148-26-000113-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358066}], "recent_buys": [{"id": "0001127602-22-022354", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABORATORY CORP OF AMERICA HOLDINGS", "who": "Brian J. Caveney", "who_key": "Caveney Brian J", "role": "EVP, President of Diagnostics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10250.9589014, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President buys $10K of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760222022354/0001127602-22-022354-index.htm", "trade_date": "2022-09-07", "timestamp": "2022-09-07", "mins": 2185426}, {"id": "0001127602-22-017356", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABORATORY CORP OF AMERICA HOLDINGS", "who": "Brian J. Caveney", "who_key": "Caveney Brian J", "role": "EVP, President of Diagnostics", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10173.559158, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "President adds $10K of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760222017356/0001127602-22-017356-index.htm", "trade_date": "2022-06-07", "timestamp": "2022-06-07", "mins": 2317906}, {"id": "0001127602-22-005820", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABORATORY CORP OF AMERICA HOLDINGS", "who": "Peter M. Neupert", "who_key": "NEUPERT PETER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 922815.0, "score": 53.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The boardroom is buying: $923K of LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760222005820/0001127602-22-005820-index.htm", "trade_date": "2022-02-16", "timestamp": "2022-02-16", "mins": 2477746}, {"id": "0001127602-20-015115", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABORATORY CORP OF AMERICA HOLDINGS", "who": "Judith C. Seltz", "who_key": "Seltz Judith C", "role": "EVP, CHRO", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99359.8, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Insider cluster: 3 buying LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760220015115/0001127602-20-015115-index.htm", "trade_date": "2020-03-10", "timestamp": "2020-03-10", "mins": 3497266}, {"id": "0000920148-10-000066", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABORATORY CORP OF AMERICA HOLDINGS", "who": "Andrew J. Conrad", "who_key": "Conrad Andrew J", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 453347.12, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "4 insiders now buying LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014810000066/0000920148-10-000066-index.htm", "trade_date": "2010-07-26", "timestamp": "2010-07-26", "mins": 8558866}, {"id": "0001225208-10-017771", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABORATORY CORP OF AMERICA HOLDINGS", "who": "Andrew J. Conrad", "who_key": "Conrad Andrew J", "role": "EVP, Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 453347.12, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "5 insiders now buying LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520810017771/0001225208-10-017771-index.htm", "trade_date": "2010-07-26", "timestamp": "2010-07-26", "mins": 8558866}, {"id": "0001225208-08-017193", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABORATORY CORP OF AMERICA HOLDINGS", "who": "Wendy E. Lane", "who_key": "LANE WENDY E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 24384.32, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "That makes 5 insiders into LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520808017193/0001225208-08-017193-index.htm", "trade_date": "2008-10-30", "timestamp": "2008-10-30", "mins": 9471826}, {"id": "0000920148-05-000014", "src": "INSIDERS", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABORATORY CORP OF AMERICA HOLDINGS", "who": "Craig M. Watson", "who_key": "Watson Craig M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5654.22, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "6 insiders now buying LH", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014805000014/0000920148-05-000014-index.htm", "trade_date": "2004-08-04", "timestamp": "2004-08-04", "mins": 11700946}], "institutional": [{"id": "13DG-0002100119-26-000016", "src": "13DG", "ticker": "LH", "cik": "920148", "company": "LABCORP HOLDINGS INC.", "company_raw": "LABCORP HOLDINGS INC.", "who": "Labcorp Holdings Inc.", "who_key": "LABCORP HOLDINGS 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-Medical Laboratories", "country": "United States", "headline": "LABCORP HOLDINGS INC. crosses 5% of LH (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/920148/0002100119-26-000016-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271666}, {"id": "13F-1364742-0001086364-24-008417-504922105", "src": "13F", "ticker": "LH", "cik": "", "company": "LABCORP HOLDINGS INC.", "company_raw": "Labcorp Holdings Inc", "who": "BlackRock", "who_key": "BlackRock", "role": "institution \u00b7 13F \u00b7 Q2 2024", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 1931949736.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "BlackRock adds $1.9B of LH (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364742/000108636424008417/", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232146}], "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": "Labcorp Holdings Inc. Common Stock", "new_value": "LABCORP HOLDINGS INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000920148", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000920148", "applied": 1, "detected_at": "2026-10-25T18:40:07.469052"}]}, "key_people": [{"who": "Thomas P. Mac Mahon", "who_key": "MAC MAHON THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 174476192.5907, "net": -174476192.5907, "trades": 45, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3141043.5, "date": "2012-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760212026002/0001127602-12-026002-index.htm"}, {"action": "SELL", "amount": 5398812.0, "date": "2012-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760212009268/0001127602-12-009268-index.htm"}, {"action": "SELL", "amount": 14806337.2069, "date": "2011-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760211013093/0001127602-11-013093-index.htm"}, {"action": "SELL", "amount": 13175000.0, "date": "2010-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760210029519/0001127602-10-029519-index.htm"}, {"action": "SELL", "amount": 5252224.3273, "date": "2010-04-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520810010071/0001225208-10-010071-index.htm"}, {"action": "SELL", "amount": 2755035.9382, "date": "2010-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520810002028/0001225208-10-002028-index.htm"}, {"action": "SELL", "amount": 1121043.0, "date": "2010-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520810001607/0001225208-10-001607-index.htm"}, {"action": "SELL", "amount": 17042739.9483, "date": "2008-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520808017499/0001225208-08-017499-index.htm"}, {"action": "SELL", "amount": 4121991.23, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000215/0000920148-08-000215-index.htm"}, {"action": "SELL", "amount": 2936580.25, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000216/0000920148-08-000216-index.htm"}, {"action": "SELL", "amount": 5333361.94, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000217/0000920148-08-000217-index.htm"}, {"action": "SELL", "amount": 3626795.9, "date": "2008-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000218/0000920148-08-000218-index.htm"}, {"action": "SELL", "amount": 905643.03, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000117/0000920148-08-000117-index.htm"}, {"action": "SELL", "amount": 1172364.93, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000122/0000920148-08-000122-index.htm"}, {"action": "SELL", "amount": 692263.0, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000125/0000920148-08-000125-index.htm"}, {"action": "SELL", "amount": 6871478.44, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000092/0000920148-08-000092-index.htm"}, {"action": "SELL", "amount": 3681179.13, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000093/0000920148-08-000093-index.htm"}, {"action": "SELL", "amount": 581402.7, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000094/0000920148-08-000094-index.htm"}, {"action": "SELL", "amount": 2016504.67, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000101/0000920148-08-000101-index.htm"}, {"action": "SELL", "amount": 2534679.0, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000261/0000920148-07-000261-index.htm"}, {"action": "SELL", "amount": 10021542.42, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000262/0000920148-07-000262-index.htm"}, {"action": "SELL", "amount": 1102254.0, "date": "2007-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000263/0000920148-07-000263-index.htm"}, {"action": "SELL", "amount": 2130650.97, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000199/0000920148-07-000199-index.htm"}, {"action": "SELL", "amount": 2591861.0, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000204/0000920148-07-000204-index.htm"}, {"action": "SELL", "amount": 6325883.0, "date": "2007-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000205/0000920148-07-000205-index.htm"}], "latest": {"action": "SELL", "amount": 3141043.5, "date": "2012-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760212026002/0001127602-12-026002-index.htm"}}, {"who": "David P. King", "who_key": "KING DAVID P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 166602228.5533, "net": -166602228.5533, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5000000.0, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760220015690/0001127602-20-015690-index.htm"}, {"action": "SELL", "amount": 4991216.8886, "date": "2019-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760219031280/0001127602-19-031280-index.htm"}, {"action": "SELL", "amount": 8762343.910799999, "date": "2018-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760218018931/0001127602-18-018931-index.htm"}, {"action": "SELL", "amount": 8300695.687999999, "date": "2018-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760218015249/0001127602-18-015249-index.htm"}, {"action": "SELL", "amount": 8232217.8548, "date": "2018-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760218012824/0001127602-18-012824-index.htm"}, {"action": "SELL", "amount": 7009783.6156, "date": "2017-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760217027134/0001127602-17-027134-index.htm"}, {"action": "SELL", "amount": 20843372.928000003, "date": "2017-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760217027117/0001127602-17-027117-index.htm"}, {"action": "SELL", "amount": 25139148.2133, "date": "2016-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760216055579/0001127602-16-055579-index.htm"}, {"action": "SELL", "amount": 6396342.49, "date": "2015-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760215024242/0001127602-15-024242-index.htm"}, {"action": "SELL", "amount": 6089023.179, "date": "2015-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112329215001006/0001123292-15-001006-index.htm"}, {"action": "SELL", "amount": 5928845.5200000005, "date": "2015-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760215019694/0001127602-15-019694-index.htm"}, {"action": "SELL", "amount": 6830755.6528, "date": "2014-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214028335/0001127602-14-028335-index.htm"}, {"action": "SELL", "amount": 6921449.615499999, "date": "2014-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214026508/0001127602-14-026508-index.htm"}, {"action": "SELL", "amount": 6885410.82, "date": "2014-07-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214023797/0001127602-14-023797-index.htm"}, {"action": "SELL", "amount": 2181637.2600000002, "date": "2014-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214003314/0001127602-14-003314-index.htm"}, {"action": "SELL", "amount": 2269750.0, "date": "2013-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213035681/0001127602-13-035681-index.htm"}, {"action": "SELL", "amount": 2650292.5, "date": "2013-11-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213033018/0001127602-13-033018-index.htm"}, {"action": "SELL", "amount": 2522802.2269, "date": "2013-10-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213029802/0001127602-13-029802-index.htm"}, {"action": "SELL", "amount": 2476615.0, "date": "2013-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213027884/0001127602-13-027884-index.htm"}, {"action": "SELL", "amount": 2415047.5, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213026155/0001127602-13-026155-index.htm"}, {"action": "SELL", "amount": 2442897.5, "date": "2013-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213023505/0001127602-13-023505-index.htm"}, {"action": "SELL", "amount": 2466533.0, "date": "2013-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213021186/0001127602-13-021186-index.htm"}, {"action": "SELL", "amount": 7810928.0, "date": "2012-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760212022106/0001127602-12-022106-index.htm"}, {"action": "SELL", "amount": 1840000.0, "date": "2012-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760212002825/0001127602-12-002825-index.htm"}, {"action": "SELL", "amount": 1760000.0, "date": "2011-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760211031326/0001127602-11-031326-index.htm"}], "latest": {"action": "SELL", "amount": 5000000.0, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760220015690/0001127602-20-015690-index.htm"}}, {"who": "William B. Hayes", "who_key": "Hayes William B", "role": "Chief Financial Officer, EVP", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 48055051.5179, "net": -48055051.5179, "trades": 30, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4936965.33, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214020441/0001127602-14-020441-index.htm"}, {"action": "SELL", "amount": 245679.83, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214016137/0001127602-14-016137-index.htm"}, {"action": "SELL", "amount": 2251306.2728, "date": "2014-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214010808/0001127602-14-010808-index.htm"}, {"action": "SELL", "amount": 12720000.0, "date": "2013-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213017994/0001127602-13-017994-index.htm"}, {"action": "SELL", "amount": 2112230.0, "date": "2013-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213013886/0001127602-13-013886-index.htm"}, {"action": "SELL", "amount": 445187.295, "date": "2013-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213013314/0001127602-13-013314-index.htm"}, {"action": "SELL", "amount": 1507086.6283, "date": "2012-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760212012009/0001127602-12-012009-index.htm"}, {"action": "SELL", "amount": 6866830.9307, "date": "2012-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760212011929/0001127602-12-011929-index.htm"}, {"action": "SELL", "amount": 489865.8147, "date": "2011-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760211011681/0001127602-11-011681-index.htm"}, {"action": "SELL", "amount": 105639.6, "date": "2011-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760211005808/0001127602-11-005808-index.htm"}, {"action": "SELL", "amount": 160934.28, "date": "2011-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760211005541/0001127602-11-005541-index.htm"}, {"action": "SELL", "amount": 2805425.2700000005, "date": "2011-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760211005115/0001127602-11-005115-index.htm"}, {"action": "SELL", "amount": 2670701.8464, "date": "2010-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760210031583/0001127602-10-031583-index.htm"}, {"action": "SELL", "amount": 2400000.0, "date": "2010-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760210025499/0001127602-10-025499-index.htm"}, {"action": "SELL", "amount": 508585.56, "date": "2010-04-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520810010318/0001225208-10-010318-index.htm"}, {"action": "SELL", "amount": 1657416.04, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000114/0000920148-08-000114-index.htm"}, {"action": "SELL", "amount": 74226.6, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000095/0000920148-08-000095-index.htm"}, {"action": "SELL", "amount": 149805.02, "date": "2008-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000073/0000920148-08-000073-index.htm"}, {"action": "SELL", "amount": 151943.96, "date": "2008-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000096/0000920148-08-000096-index.htm"}, {"action": "SELL", "amount": 237693.12000000002, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000063/0000920148-08-000063-index.htm"}, {"action": "SELL", "amount": 194778.88, "date": "2008-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000049/0000920148-08-000049-index.htm"}, {"action": "SELL", "amount": 471625.0, "date": "2007-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000118/0000920148-07-000118-index.htm"}, {"action": "SELL", "amount": 178582.14, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000068/0000920148-07-000068-index.htm"}, {"action": "SELL", "amount": 180912.87000000002, "date": "2007-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000089/0000920148-07-000089-index.htm"}, {"action": "SELL", "amount": 1200000.0, "date": "2007-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000058/0000920148-07-000058-index.htm"}], "latest": {"action": "SELL", "amount": 4936965.33, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214020441/0001127602-14-020441-index.htm"}}, {"who": "Bradford T. Smith", "who_key": "SMITH BRADFORD T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 42943900.918, "net": -42943900.918, "trades": 54, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 374110.508, "date": "2009-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520809004677/0001225208-09-004677-index.htm"}, {"action": "SELL", "amount": 697190.53, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000119/0000920148-08-000119-index.htm"}, {"action": "SELL", "amount": 944479.75, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000123/0000920148-08-000123-index.htm"}, {"action": "SELL", "amount": 736175.0, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000126/0000920148-08-000126-index.htm"}, {"action": "SELL", "amount": 861236.28, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000098/0000920148-08-000098-index.htm"}, {"action": "SELL", "amount": 1168352.35, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000099/0000920148-08-000099-index.htm"}, {"action": "SELL", "amount": 436711.24, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000100/0000920148-08-000100-index.htm"}, {"action": "SELL", "amount": 11589.0, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000102/0000920148-08-000102-index.htm"}, {"action": "SELL", "amount": 190027.5, "date": "2008-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000078/0000920148-08-000078-index.htm"}, {"action": "SELL", "amount": 244539.0, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000067/0000920148-08-000067-index.htm"}, {"action": "SELL", "amount": 401415.34, "date": "2008-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000054/0000920148-08-000054-index.htm"}, {"action": "SELL", "amount": 842541.04, "date": "2008-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000056/0000920148-08-000056-index.htm"}, {"action": "SELL", "amount": 1176091.51, "date": "2007-07-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000184/0000920148-07-000184-index.htm"}, {"action": "SELL", "amount": 24000.0, "date": "2007-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000172/0000920148-07-000172-index.htm"}, {"action": "SELL", "amount": 773342.83, "date": "2007-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000122/0000920148-07-000122-index.htm"}, {"action": "SELL", "amount": 636949.0, "date": "2007-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000123/0000920148-07-000123-index.htm"}, {"action": "SELL", "amount": 125368.0, "date": "2007-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000124/0000920148-07-000124-index.htm"}, {"action": "SELL", "amount": 782333.0, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000043/0000920148-07-000043-index.htm"}, {"action": "SELL", "amount": 1598406.5, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000051/0000920148-07-000051-index.htm"}, {"action": "SELL", "amount": 431846.0, "date": "2007-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000053/0000920148-07-000053-index.htm"}, {"action": "SELL", "amount": 311141.56, "date": "2007-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000032/0000920148-07-000032-index.htm"}, {"action": "SELL", "amount": 975000.0, "date": "2006-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000170/0000920148-06-000170-index.htm"}, {"action": "SELL", "amount": 1035917.4, "date": "2006-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000122/0000920148-06-000122-index.htm"}, {"action": "SELL", "amount": 14220.0, "date": "2006-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000097/0000920148-06-000097-index.htm"}, {"action": "SELL", "amount": 119521.43, "date": "2006-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000083/0000920148-06-000083-index.htm"}], "latest": {"action": "SELL", "amount": 374110.508, "date": "2009-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000122520809004677/0001225208-09-004677-index.htm"}}, {"who": "Richard L. Novak", "who_key": "NOVAK RICHARD L", "role": "EVP, Strategic Planning", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 40413460.339999996, "net": -40413460.339999996, "trades": 25, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 146588.58000000002, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000084/0000920148-06-000084-index.htm"}, {"action": "SELL", "amount": 1501079.79, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000052/0000920148-06-000052-index.htm"}, {"action": "SELL", "amount": 3266919.65, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000053/0000920148-06-000053-index.htm"}, {"action": "SELL", "amount": 470004.31, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000054/0000920148-06-000054-index.htm"}, {"action": "SELL", "amount": 7759488.08, "date": "2006-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000022/0000920148-06-000022-index.htm"}, {"action": "SELL", "amount": 836495.0, "date": "2006-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000019/0000920148-06-000019-index.htm"}, {"action": "SELL", "amount": 834144.28, "date": "2006-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000015/0000920148-06-000015-index.htm"}, {"action": "SELL", "amount": 1211980.0, "date": "2006-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000008/0000920148-06-000008-index.htm"}, {"action": "SELL", "amount": 796193.54, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014805000073/0000920148-05-000073-index.htm"}, {"action": "SELL", "amount": 812130.31, "date": "2005-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014805000078/0000920148-05-000078-index.htm"}, {"action": "SELL", "amount": 2184112.68, "date": "2005-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014805000045/0000920148-05-000045-index.htm"}, {"action": "SELL", "amount": 2957958.3, "date": "2005-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014805000041/0000920148-05-000041-index.htm"}, {"action": "SELL", "amount": 298350.0, "date": "2004-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014805000007/0000920148-05-000007-index.htm"}, {"action": "SELL", "amount": 549346.51, "date": "2004-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014805000004/0000920148-05-000004-index.htm"}, {"action": "SELL", "amount": 400900.0, "date": "2004-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000231/0000920148-04-000231-index.htm"}, {"action": "SELL", "amount": 563500.0, "date": "2004-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000228/0000920148-04-000228-index.htm"}, {"action": "SELL", "amount": 8777021.85, "date": "2004-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000186/0000920148-04-000186-index.htm"}, {"action": "SELL", "amount": 886520.0, "date": "2004-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000094/0000920148-04-000094-index.htm"}, {"action": "SELL", "amount": 529988.99, "date": "2004-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000093/0000920148-04-000093-index.htm"}, {"action": "SELL", "amount": 390075.58, "date": "2004-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000085/0000920148-04-000085-index.htm"}, {"action": "SELL", "amount": 474483.82, "date": "2004-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000067/0000920148-04-000067-index.htm"}, {"action": "SELL", "amount": 206277.38, "date": "2004-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000068/0000920148-04-000068-index.htm"}, {"action": "SELL", "amount": 1764535.98, "date": "2004-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000062/0000920148-04-000062-index.htm"}, {"action": "SELL", "amount": 2090640.0, "date": "2004-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014804000014/0000920148-04-000014-index.htm"}, {"action": "SELL", "amount": 704725.71, "date": "2003-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014803000177/0000920148-03-000177-index.htm"}], "latest": {"action": "SELL", "amount": 146588.58000000002, "date": "2006-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000084/0000920148-06-000084-index.htm"}}, {"who": "Glenn A. Eisenberg", "who_key": "EISENBERG GLENN A", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 35319668.2922, "net": -35319668.2922, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2815651.1369, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760224028580/0001127602-24-028580-index.htm"}, {"action": "SELL", "amount": 3359824.5823999997, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760224022401/0001127602-24-022401-index.htm"}, {"action": "SELL", "amount": 7451866.4883, "date": "2024-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760224006253/0001127602-24-006253-index.htm"}, {"action": "SELL", "amount": 5265576.184599999, "date": "2022-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760222023065/0001127602-22-023065-index.htm"}, {"action": "SELL", "amount": 8151449.471999999, "date": "2022-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760222020514/0001127602-22-020514-index.htm"}, {"action": "SELL", "amount": 983260.25, "date": "2019-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760219024269/0001127602-19-024269-index.htm"}, {"action": "SELL", "amount": 1673969.5268, "date": "2019-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760219021385/0001127602-19-021385-index.htm"}, {"action": "SELL", "amount": 1812065.1279999998, "date": "2018-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760218019467/0001127602-18-019467-index.htm"}, {"action": "SELL", "amount": 1405840.1, "date": "2018-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760218006007/0001127602-18-006007-index.htm"}, {"action": "SELL", "amount": 951671.6032, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760217024870/0001127602-17-024870-index.htm"}, {"action": "SELL", "amount": 327689.82, "date": "2017-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760217011332/0001127602-17-011332-index.htm"}, {"action": "SELL", "amount": 1120804.0, "date": "2016-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760216059709/0001127602-16-059709-index.htm"}], "latest": {"action": "SELL", "amount": 2815651.1369, "date": "2024-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760224028580/0001127602-24-028580-index.htm"}}, {"who": "Goldman Myla Lai", "who_key": "LAI GOLDMAN MYLA", "role": "EVP & Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 24625570.31, "net": -24625570.31, "trades": 40, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 712771.55, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000116/0000920148-08-000116-index.htm"}, {"action": "SELL", "amount": 831407.25, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000121/0000920148-08-000121-index.htm"}, {"action": "SELL", "amount": 247589.0, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000124/0000920148-08-000124-index.htm"}, {"action": "SELL", "amount": 124231.0, "date": "2008-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000089/0000920148-08-000089-index.htm"}, {"action": "SELL", "amount": 127643.12, "date": "2008-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000075/0000920148-08-000075-index.htm"}, {"action": "SELL", "amount": 128384.61, "date": "2008-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000065/0000920148-08-000065-index.htm"}, {"action": "SELL", "amount": 208212.98, "date": "2008-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000055/0000920148-08-000055-index.htm"}, {"action": "SELL", "amount": 433714.7, "date": "2008-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000057/0000920148-08-000057-index.htm"}, {"action": "SELL", "amount": 8074.31, "date": "2008-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000058/0000920148-08-000058-index.htm"}, {"action": "SELL", "amount": 1344000.0, "date": "2008-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000041/0000920148-08-000041-index.htm"}, {"action": "SELL", "amount": 1344000.0, "date": "2008-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000043/0000920148-08-000043-index.htm"}, {"action": "SELL", "amount": 1344000.0, "date": "2008-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000045/0000920148-08-000045-index.htm"}, {"action": "SELL", "amount": 113807.32, "date": "2007-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014807000030/0000920148-07-000030-index.htm"}, {"action": "SELL", "amount": 630000.0, "date": "2006-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000151/0000920148-06-000151-index.htm"}, {"action": "SELL", "amount": 2983535.6, "date": "2006-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000121/0000920148-06-000121-index.htm"}, {"action": "SELL", "amount": 40860.0, "date": "2006-04-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000096/0000920148-06-000096-index.htm"}, {"action": "SELL", "amount": 93379.66, "date": "2006-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000079/0000920148-06-000079-index.htm"}, {"action": "SELL", "amount": 279402.05, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000049/0000920148-06-000049-index.htm"}, {"action": "SELL", "amount": 570048.69, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000050/0000920148-06-000050-index.htm"}, {"action": "SELL", "amount": 125428.43, "date": "2006-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000051/0000920148-06-000051-index.htm"}, {"action": "SELL", "amount": 857016.09, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000043/0000920148-06-000043-index.htm"}, {"action": "SELL", "amount": 122140.96, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000045/0000920148-06-000045-index.htm"}, {"action": "SELL", "amount": 2037530.0, "date": "2006-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000021/0000920148-06-000021-index.htm"}, {"action": "SELL", "amount": 2037530.0, "date": "2006-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000026/0000920148-06-000026-index.htm"}, {"action": "SELL", "amount": 517686.09, "date": "2006-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014806000017/0000920148-06-000017-index.htm"}], "latest": {"action": "SELL", "amount": 712771.55, "date": "2008-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000092014808000116/0000920148-08-000116-index.htm"}}, {"who": "James T. Boyle Jr.", "who_key": "Boyle James T. Jr.", "role": "EVP,CEO of LabCorp Diagnostics", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 24181940.8298, "net": -24181940.8298, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2118029.76, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760216048046/0001127602-16-048046-index.htm"}, {"action": "SELL", "amount": 177938.75999999998, "date": "2016-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760216046305/0001127602-16-046305-index.htm"}, {"action": "SELL", "amount": 417746.1, "date": "2016-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760216042032/0001127602-16-042032-index.htm"}, {"action": "SELL", "amount": 275729.04, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760216041417/0001127602-16-041417-index.htm"}, {"action": "SELL", "amount": 176424.7594, "date": "2015-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760215015256/0001127602-15-015256-index.htm"}, {"action": "SELL", "amount": 153015.07, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760215009871/0001127602-15-009871-index.htm"}, {"action": "SELL", "amount": 769741.72, "date": "2015-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760215006335/0001127602-15-006335-index.htm"}, {"action": "SELL", "amount": 3975800.0, "date": "2014-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214020443/0001127602-14-020443-index.htm"}, {"action": "SELL", "amount": 247965.56, "date": "2014-03-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214012968/0001127602-14-012968-index.htm"}, {"action": "SELL", "amount": 147220.92, "date": "2014-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214010807/0001127602-14-010807-index.htm"}, {"action": "SELL", "amount": 372265.67000000004, "date": "2014-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214006545/0001127602-14-006545-index.htm"}, {"action": "SELL", "amount": 109744.6, "date": "2014-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760214005832/0001127602-14-005832-index.htm"}, {"action": "SELL", "amount": 2488800.0, "date": "2013-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213029548/0001127602-13-029548-index.htm"}, {"action": "SELL", "amount": 6286653.0, "date": "2013-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213020026/0001127602-13-020026-index.htm"}, {"action": "SELL", "amount": 6464865.870399999, "date": "2013-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760213016737/0001127602-13-016737-index.htm"}], "latest": {"action": "SELL", "amount": 2118029.76, "date": "2016-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/920148/000112760216048046/0001127602-16-048046-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -1001.0}, {"date": "2026-08-06", "net": -1001.0}, {"date": "2026-08-07", "net": -1001.0}, {"date": "2026-08-11", "net": -1495807.53}, {"date": "2026-08-17", "net": -954060.0}, {"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000190", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "Material event", "accession": "0000920148-26-000189", "price_sensitive": true}, {"form": "4", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000186", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008239", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "Material event", "accession": "0000920148-26-000185", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0000920148-26-000182", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000177", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005865", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000176", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0000920148-26-000175", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000172", "price_sensitive": false}, {"form": "144", "date": "2026-08-04", "title": "Notice of proposed sale", "accession": "0001959173-26-005587", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000920148-26-000162", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0000920148-26-000157", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000152", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000151", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005051", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001959173-26-005039", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001959173-26-004983", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "Material event", "accession": "0000920148-26-000150", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "PRIMARY DOCUMENT", "accession": "0000920148-26-000148", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001959173-26-004412", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0000920148-26-000147", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000920148-26-000143", "price_sensitive": true}, {"form": "SD", "date": "2026-05-22", "title": "FORM SD", "accession": "0001123292-26-000731", "price_sensitive": false}], "performance": {"ticker": "LH", "has_prices": true, "summary": {"n": 24, "avg": 0.5813866228684931, "win_rate": 1.0, "best": 1.6759080246220093, "worst": 0.10100382903860096, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 264.2, "return": 0.20806207418622266}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-11", "score": 0.0, "ref_price": 289.89, "return": 0.10100382903860096}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-04", "score": 0.0, "ref_price": 276.16, "return": 0.15574304750869056}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-01-28", "score": 0.0, "ref_price": 268.04, "return": 0.19075511117743618}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-11-17", "score": 0.0, "ref_price": 261.37, "return": 0.2211424417492444}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-31", "score": 0.0, "ref_price": 253.96, "return": 0.2567727201134037}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-10-29", "score": 0.0, "ref_price": 248.14, "return": 0.28624969775126957}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 246.27, "return": 0.29601656718236086}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-28", "score": 0.0, "ref_price": 251.04, "return": 0.2713910133843213}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-27", "score": 0.0, "ref_price": 247.79, "return": 0.2880665079301022}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 252.87, "return": 0.26219005813263735}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-17", "score": 0.0, "ref_price": 246.29, "return": 0.2959113240488856}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-08", "score": 0.0, "ref_price": 245.08, "return": 0.3023094499755182}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-05", "score": 0.0, "ref_price": 249.99, "return": 0.27673106924276974}, {"who": "BlackRock", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2024", "amount": 1931949736.0, "date": "2024-06-30", "score": 0.0, "ref_price": 203.13, "return": 0.5712597843745386}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 204.78, "return": 0.5585994726047466}, {"who": "Caveney Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, President of Diagnostics", "amount": 10250.9589014, "date": "2022-09-07", "score": 32.7, "ref_price": 198.1288, "return": 0.6109217842130977}, {"who": "Caveney Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, President of Diagnostics", "amount": 10173.559158, "date": "2022-06-07", "score": 32.6, "ref_price": 209.7036, "return": 0.5220053446865005}, {"who": "NEUPERT PETER M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 922815.0, "date": "2022-02-16", "score": 53.6, "ref_price": 230.316, "return": 0.3857916948887616}, {"who": "Seltz Judith C", "person_type": "EXEC", "person_label": "Execs", "role": "EVP, CHRO", "amount": 99359.8, "date": "2020-03-10", "score": 49.0, "ref_price": 145.8247, "return": 1.1887238581666892}, {"who": "Conrad Andrew J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Scientific Officer", "amount": 453347.12, "date": "2010-07-26", "score": 50.6, "ref_price": 119.2754, "return": 1.6759080246220093}, {"who": "Conrad Andrew J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Scientific Officer", "amount": 453347.12, "date": "2010-07-26", "score": 54.0, "ref_price": 119.2754, "return": 1.6759080246220093}, {"who": "LANE WENDY E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24384.32, "date": "2008-10-30", "score": 31.9, "ref_price": 119.2754, "return": 1.6759080246220093}, {"who": "Watson Craig M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5654.22, "date": "2004-08-04", "score": 26.2, "ref_price": 119.2754, "return": 1.6759080246220093}]}, "price_series": [{"date": "2016-08-01", "close": 119.2754, "volume": 942826.0}, {"date": "2016-08-02", "close": 119.0618, "volume": 1112178.0}, {"date": "2016-08-03", "close": 119.7025, "volume": 717642.0}, {"date": "2016-08-04", "close": 119.6683, "volume": 930967.0}, {"date": "2016-08-05", "close": 120.2406, "volume": 774641.0}, {"date": "2016-08-08", "close": 119.0362, "volume": 792565.0}, {"date": "2016-08-09", "close": 119.5658, "volume": 475424.0}, {"date": "2016-08-10", "close": 119.7196, "volume": 349395.0}, {"date": "2016-08-11", "close": 120.4286, "volume": 437406.0}, {"date": "2016-08-12", "close": 119.6341, "volume": 613395.0}, {"date": "2016-08-15", "close": 119.395, "volume": 401481.0}, {"date": "2016-08-16", "close": 118.6432, "volume": 658956.0}, {"date": "2016-08-17", "close": 118.088, "volume": 811364.0}, {"date": "2016-08-18", "close": 118.4895, "volume": 519073.0}, {"date": "2016-08-19", "close": 117.9257, "volume": 494938.0}, {"date": "2016-08-22", "close": 118.2503, "volume": 452686.0}, {"date": "2016-08-23", "close": 117.9428, "volume": 429525.0}, {"date": "2016-08-24", "close": 116.4479, "volume": 593766.0}, {"date": "2016-08-25", "close": 115.6791, "volume": 835899.0}, {"date": "2016-08-26", "close": 116.2087, "volume": 781234.0}, {"date": "2016-08-29", "close": 117.6609, "volume": 517521.0}, {"date": "2016-08-30", "close": 117.5669, "volume": 338906.0}, {"date": "2016-08-31", "close": 116.969, "volume": 497113.0}, {"date": "2016-09-01", "close": 116.2856, "volume": 465523.0}, {"date": "2016-09-02", "close": 117.6353, "volume": 594387.0}, {"date": "2016-09-06", "close": 118.199, "volume": 723969.0}, {"date": "2016-09-07", "close": 119.9844, "volume": 820007.0}, {"date": "2016-09-08", "close": 118.8397, "volume": 851138.0}, {"date": "2016-09-09", "close": 115.3374, "volume": 760761.0}, {"date": "2016-09-12", "close": 117.0031, "volume": 895016.0}, {"date": "2016-09-13", "close": 113.9023, "volume": 1443967.0}, {"date": "2016-09-14", "close": 113.6033, "volume": 555783.0}, {"date": "2016-09-15", "close": 115.047, "volume": 631321.0}, {"date": "2016-09-16", "close": 115.6449, "volume": 802175.0}, {"date": "2016-09-19", "close": 115.3288, "volume": 672904.0}, {"date": "2016-09-20", "close": 115.0384, "volume": 438449.0}, {"date": "2016-09-21", "close": 116.7896, "volume": 407258.0}, {"date": "2016-09-22", "close": 117.7378, "volume": 421597.0}, {"date": "2016-09-23", "close": 117.3619, "volume": 342435.0}, {"date": "2016-09-26", "close": 117.0458, "volume": 642729.0}, {"date": "2016-09-27", "close": 117.7036, "volume": 470039.0}, {"date": "2016-09-28", "close": 116.9348, "volume": 727339.0}, {"date": "2016-09-29", "close": 115.7133, "volume": 447509.0}, {"date": "2016-09-30", "close": 117.4388, "volume": 663324.0}, {"date": "2016-10-03", "close": 116.4564, "volume": 474173.0}, {"date": "2016-10-04", "close": 116.1745, "volume": 461984.0}, {"date": "2016-10-05", "close": 116.7127, "volume": 439156.0}, {"date": "2016-10-06", "close": 117.4388, "volume": 484094.0}, {"date": "2016-10-07", "close": 118.6262, "volume": 931411.0}, {"date": "2016-10-10", "close": 118.8226, "volume": 483268.0}, {"date": "2016-10-11", "close": 116.5846, "volume": 430545.0}, {"date": "2016-10-12", "close": 116.6187, "volume": 396644.0}, {"date": "2016-10-13", "close": 116.4906, "volume": 475471.0}, {"date": "2016-10-14", "close": 115.9951, "volume": 482797.0}, {"date": "2016-10-17", "close": 116.1489, "volume": 298746.0}, {"date": "2016-10-18", "close": 118.1478, "volume": 681650.0}, {"date": "2016-10-19", "close": 117.9086, "volume": 571504.0}, {"date": "2016-10-20", "close": 119.4377, "volume": 832022.0}, {"date": "2016-10-21", "close": 118.5322, "volume": 669415.0}, {"date": "2016-10-24", "close": 119.3095, "volume": 662963.0}, {"date": "2016-10-25", "close": 118.2332, "volume": 718604.0}, {"date": "2016-10-26", "close": 108.0252, "volume": 3991360.0}, {"date": "2016-10-27", "close": 105.8811, "volume": 1461758.0}, {"date": "2016-10-28", "close": 105.9238, "volume": 1329248.0}, {"date": "2016-10-31", "close": 107.0685, "volume": 1101273.0}, {"date": "2016-11-01", "close": 105.7786, "volume": 874789.0}, {"date": "2016-11-02", "close": 105.9409, "volume": 642362.0}, {"date": "2016-11-03", "close": 103.8993, "volume": 836352.0}, {"date": "2016-11-04", "close": 104.1214, "volume": 813040.0}, {"date": "2016-11-07", "close": 106.8977, "volume": 630975.0}, {"date": "2016-11-08", "close": 107.6835, "volume": 532694.0}, {"date": "2016-11-09", "close": 103.9762, "volume": 2286599.0}, {"date": "2016-11-10", "close": 107.8117, "volume": 1363160.0}, {"date": "2016-11-11", "close": 106.6243, "volume": 717347.0}, {"date": "2016-11-14", "close": 108.9136, "volume": 731253.0}, {"date": "2016-11-15", "close": 109.3664, "volume": 547116.0}, {"date": "2016-11-16", "close": 108.4951, "volume": 647699.0}, {"date": "2016-11-17", "close": 108.589, "volume": 717848.0}, {"date": "2016-11-18", "close": 107.6323, "volume": 653594.0}, {"date": "2016-11-21", "close": 107.7348, "volume": 546791.0}, {"date": "2016-11-22", "close": 106.5474, "volume": 765879.0}, {"date": "2016-11-23", "close": 107.6408, "volume": 658774.0}, {"date": "2016-11-25", "close": 108.9222, "volume": 281991.0}, {"date": "2016-11-28", "close": 107.3846, "volume": 722735.0}, {"date": "2016-11-29", "close": 109.1016, "volume": 459015.0}, {"date": "2016-11-30", "close": 107.5042, "volume": 720013.0}, {"date": "2016-12-01", "close": 105.6249, "volume": 693691.0}, {"date": "2016-12-02", "close": 106.3339, "volume": 520031.0}, {"date": "2016-12-05", "close": 106.9916, "volume": 574818.0}, {"date": "2016-12-06", "close": 106.872, "volume": 640350.0}, {"date": "2016-12-07", "close": 107.9569, "volume": 905574.0}, {"date": "2016-12-08", "close": 108.5378, "volume": 660630.0}, {"date": "2016-12-09", "close": 109.1613, "volume": 700778.0}, {"date": "2016-12-12", "close": 110.3231, "volume": 585422.0}, {"date": "2016-12-13", "close": 110.716, "volume": 572385.0}, {"date": "2016-12-14", "close": 108.7855, "volume": 672267.0}, {"date": "2016-12-15", "close": 108.8111, "volume": 911671.0}, {"date": "2016-12-16", "close": 109.1357, "volume": 1170391.0}, {"date": "2016-12-19", "close": 109.187, "volume": 507139.0}, {"date": "2016-12-20", "close": 109.6483, "volume": 653594.0}, {"date": "2016-12-21", "close": 109.7081, "volume": 557269.0}, {"date": "2016-12-22", "close": 108.3328, "volume": 715241.0}, {"date": "2016-12-23", "close": 109.5372, "volume": 322817.0}, {"date": "2016-12-27", "close": 109.9302, "volume": 262126.0}, {"date": "2016-12-28", "close": 108.9649, "volume": 329350.0}, {"date": "2016-12-29", "close": 109.486, "volume": 343380.0}, {"date": "2016-12-30", "close": 109.6653, "volume": 608374.0}, {"date": "2017-01-03", "close": 110.2548, "volume": 961093.0}, {"date": "2017-01-04", "close": 111.1346, "volume": 1180006.0}, {"date": "2017-01-05", "close": 110.2889, "volume": 651019.0}, {"date": "2017-01-06", "close": 110.4854, "volume": 737058.0}, {"date": "2017-01-09", "close": 111.6728, "volume": 714965.0}, {"date": "2017-01-10", "close": 112.8089, "volume": 657955.0}, {"date": "2017-01-11", "close": 115.2691, "volume": 1657144.0}, {"date": "2017-01-12", "close": 115.0213, "volume": 718253.0}, {"date": "2017-01-13", "close": 114.748, "volume": 670548.0}, {"date": "2017-01-17", "close": 114.4575, "volume": 556387.0}, {"date": "2017-01-18", "close": 114.7992, "volume": 781880.0}, {"date": "2017-01-19", "close": 113.3898, "volume": 641529.0}, {"date": "2017-01-20", "close": 113.0993, "volume": 525795.0}, {"date": "2017-01-23", "close": 113.2189, "volume": 879900.0}, {"date": "2017-01-24", "close": 113.646, "volume": 538615.0}, {"date": "2017-01-25", "close": 115.3972, "volume": 1227448.0}, {"date": "2017-01-26", "close": 114.3209, "volume": 874589.0}, {"date": "2017-01-27", "close": 114.15, "volume": 748424.0}, {"date": "2017-01-30", "close": 113.1847, "volume": 575031.0}, {"date": "2017-01-31", "close": 114.6455, "volume": 832398.0}, {"date": "2017-02-01", "close": 116.4906, "volume": 765340.0}, {"date": "2017-02-02", "close": 116.5931, "volume": 684304.0}, {"date": "2017-02-03", "close": 117.6182, "volume": 502151.0}, {"date": "2017-02-06", "close": 110.9296, "volume": 3670295.0}, {"date": "2017-02-07", "close": 111.5617, "volume": 933986.0}, {"date": "2017-02-08", "close": 112.322, "volume": 645893.0}, {"date": "2017-02-09", "close": 114.3209, "volume": 917357.0}, {"date": "2017-02-10", "close": 115.3288, "volume": 859730.0}, {"date": "2017-02-13", "close": 115.2605, "volume": 797679.0}, {"date": "2017-02-14", "close": 116.072, "volume": 748755.0}, {"date": "2017-02-15", "close": 116.4906, "volume": 1009505.0}, {"date": "2017-02-16", "close": 118.8483, "volume": 1578917.0}, {"date": "2017-02-17", "close": 119.2412, "volume": 885221.0}, {"date": "2017-02-21", "close": 119.2839, "volume": 929397.0}, {"date": "2017-02-22", "close": 118.7543, "volume": 1000040.0}, {"date": "2017-02-23", "close": 119.8221, "volume": 1079792.0}, {"date": "2017-02-24", "close": 122.0601, "volume": 1294069.0}, {"date": "2017-02-27", "close": 122.0003, "volume": 619910.0}, {"date": "2017-02-28", "close": 121.522, "volume": 709321.0}, {"date": "2017-03-01", "close": 121.932, "volume": 850466.0}, {"date": "2017-03-02", "close": 121.2401, "volume": 481868.0}, {"date": "2017-03-03", "close": 121.5476, "volume": 643792.0}, {"date": "2017-03-06", "close": 121.6672, "volume": 777652.0}, {"date": "2017-03-07", "close": 121.3768, "volume": 497659.0}, {"date": "2017-03-08", "close": 121.3938, "volume": 562172.0}, {"date": "2017-03-09", "close": 122.2652, "volume": 714566.0}, {"date": "2017-03-10", "close": 122.9571, "volume": 605033.0}, {"date": "2017-03-13", "close": 123.2133, "volume": 599520.0}, {"date": "2017-03-14", "close": 122.231, "volume": 521228.0}, {"date": "2017-03-15", "close": 123.239, "volume": 453254.0}, {"date": "2017-03-16", "close": 123.1621, "volume": 560335.0}, {"date": "2017-03-17", "close": 122.7948, "volume": 639040.0}, {"date": "2017-03-20", "close": 122.7008, "volume": 767953.0}, {"date": "2017-03-21", "close": 121.7014, "volume": 659562.0}, {"date": "2017-03-22", "close": 121.5561, "volume": 896529.0}, {"date": "2017-03-23", "close": 120.8728, "volume": 798576.0}, {"date": "2017-03-24", "close": 121.2999, "volume": 872371.0}, {"date": "2017-03-27", "close": 121.7526, "volume": 835246.0}, {"date": "2017-03-28", "close": 122.0772, "volume": 591456.0}, {"date": "2017-03-29", "close": 122.3164, "volume": 430457.0}, {"date": "2017-03-30", "close": 122.9912, "volume": 430844.0}, {"date": "2017-03-31", "close": 122.5556, "volume": 412248.0}, {"date": "2017-04-03", "close": 123.4782, "volume": 763351.0}, {"date": "2017-04-04", "close": 122.5898, "volume": 489890.0}, {"date": "2017-04-05", "close": 122.6239, "volume": 527000.0}, {"date": "2017-04-06", "close": 123.0254, "volume": 1375083.0}, {"date": "2017-04-07", "close": 122.4873, "volume": 542649.0}, {"date": "2017-04-10", "close": 122.5727, "volume": 407086.0}, {"date": "2017-04-11", "close": 122.4445, "volume": 510575.0}, {"date": "2017-04-12", "close": 121.7868, "volume": 509820.0}, {"date": "2017-04-13", "close": 121.3853, "volume": 495833.0}, {"date": "2017-04-17", "close": 121.7355, "volume": 788317.0}, {"date": "2017-04-18", "close": 121.4622, "volume": 511355.0}, {"date": "2017-04-19", "close": 121.9833, "volume": 828347.0}, {"date": "2017-04-20", "close": 124.4263, "volume": 1184202.0}, {"date": "2017-04-21", "close": 122.4018, "volume": 839059.0}, {"date": "2017-04-24", "close": 123.5294, "volume": 725902.0}, {"date": "2017-04-25", "close": 118.6432, "volume": 2698089.0}, {"date": "2017-04-26", "close": 118.4724, "volume": 1272879.0}, {"date": "2017-04-27", "close": 119.3181, "volume": 691756.0}, {"date": "2017-04-28", "close": 119.7196, "volume": 937564.0}, {"date": "2017-05-01", "close": 120.4542, "volume": 749600.0}, {"date": "2017-05-02", "close": 120.5055, "volume": 811817.0}, {"date": "2017-05-03", "close": 120.104, "volume": 566086.0}, {"date": "2017-05-04", "close": 120.3602, "volume": 482650.0}, {"date": "2017-05-05", "close": 121.6245, "volume": 716427.0}, {"date": "2017-05-08", "close": 121.4622, "volume": 499035.0}, {"date": "2017-05-09", "close": 121.3255, "volume": 360587.0}, {"date": "2017-05-10", "close": 121.0436, "volume": 697907.0}, {"date": "2017-05-11", "close": 120.5567, "volume": 760628.0}, {"date": "2017-05-12", "close": 119.0106, "volume": 725219.0}, {"date": "2017-05-15", "close": 120.0442, "volume": 593364.0}, {"date": "2017-05-16", "close": 118.0026, "volume": 750486.0}, {"date": "2017-05-17", "close": 117.4644, "volume": 883430.0}, {"date": "2017-05-18", "close": 118.1051, "volume": 712237.0}, {"date": "2017-05-19", "close": 119.0362, "volume": 361827.0}, {"date": "2017-05-22", "close": 119.8477, "volume": 526469.0}, {"date": "2017-05-23", "close": 119.3352, "volume": 603800.0}, {"date": "2017-05-24", "close": 120.1723, "volume": 623462.0}, {"date": "2017-05-25", "close": 121.129, "volume": 446621.0}, {"date": "2017-05-26", "close": 119.6769, "volume": 571762.0}, {"date": "2017-05-30", "close": 118.3272, "volume": 589615.0}, {"date": "2017-05-31", "close": 118.7372, "volume": 811073.0}, {"date": "2017-06-01", "close": 121.3597, "volume": 929674.0}, {"date": "2017-06-02", "close": 120.9411, "volume": 611264.0}, {"date": "2017-06-05", "close": 119.5231, "volume": 710709.0}, {"date": "2017-06-06", "close": 118.9849, "volume": 541130.0}, {"date": "2017-06-07", "close": 119.9929, "volume": 739369.0}, {"date": "2017-06-08", "close": 119.4804, "volume": 530883.0}, {"date": "2017-06-09", "close": 120.1125, "volume": 497772.0}, {"date": "2017-06-12", "close": 120.2065, "volume": 762415.0}, {"date": "2017-06-13", "close": 120.9924, "volume": 431623.0}, {"date": "2017-06-14", "close": 120.5396, "volume": 468629.0}, {"date": "2017-06-15", "close": 119.9331, "volume": 437427.0}, {"date": "2017-06-16", "close": 120.2492, "volume": 764011.0}, {"date": "2017-06-19", "close": 121.2059, "volume": 612559.0}, {"date": "2017-06-20", "close": 123.3927, "volume": 1247944.0}, {"date": "2017-06-21", "close": 124.8962, "volume": 875805.0}, {"date": "2017-06-22", "close": 128.4241, "volume": 1484126.0}, {"date": "2017-06-23", "close": 129.5175, "volume": 1824400.0}, {"date": "2017-06-26", "close": 130.0984, "volume": 880894.0}, {"date": "2017-06-27", "close": 128.3899, "volume": 923737.0}, {"date": "2017-06-28", "close": 130.6707, "volume": 801725.0}, {"date": "2017-06-29", "close": 129.8848, "volume": 769676.0}, {"date": "2017-06-30", "close": 131.6702, "volume": 961476.0}, {"date": "2017-07-03", "close": 129.5004, "volume": 526200.0}, {"date": "2017-07-05", "close": 130.9782, "volume": 687658.0}, {"date": "2017-07-06", "close": 128.9794, "volume": 590938.0}, {"date": "2017-07-07", "close": 129.3723, "volume": 515114.0}, {"date": "2017-07-10", "close": 129.4321, "volume": 447555.0}, {"date": "2017-07-11", "close": 129.3894, "volume": 320039.0}, {"date": "2017-07-12", "close": 130.2265, "volume": 444184.0}, {"date": "2017-07-13", "close": 130.2009, "volume": 316134.0}, {"date": "2017-07-14", "close": 130.9526, "volume": 412998.0}, {"date": "2017-07-17", "close": 131.2772, "volume": 291570.0}, {"date": "2017-07-18", "close": 130.9612, "volume": 522329.0}, {"date": "2017-07-19", "close": 132.4133, "volume": 388779.0}, {"date": "2017-07-20", "close": 133.3615, "volume": 650835.0}, {"date": "2017-07-21", "close": 133.7288, "volume": 499307.0}, {"date": "2017-07-24", "close": 134.8735, "volume": 581987.0}, {"date": "2017-07-25", "close": 134.0535, "volume": 1033608.0}, {"date": "2017-07-26", "close": 137.6754, "volume": 1499478.0}, {"date": "2017-07-27", "close": 136.7613, "volume": 943224.0}, {"date": "2017-07-28", "close": 136.7357, "volume": 622938.0}, {"date": "2017-07-31", "close": 135.7448, "volume": 687182.0}, {"date": "2017-08-01", "close": 137.0689, "volume": 674466.0}, {"date": "2017-08-02", "close": 136.5478, "volume": 562765.0}, {"date": "2017-08-03", "close": 137.1543, "volume": 673761.0}, {"date": "2017-08-04", "close": 135.5227, "volume": 631861.0}, {"date": "2017-08-07", "close": 135.1469, "volume": 509403.0}, {"date": "2017-08-08", "close": 134.4806, "volume": 452423.0}, {"date": "2017-08-09", "close": 134.7539, "volume": 423384.0}, {"date": "2017-08-10", "close": 133.6007, "volume": 597838.0}, {"date": "2017-08-11", "close": 133.4384, "volume": 441945.0}, {"date": "2017-08-14", "close": 133.6861, "volume": 398607.0}, {"date": "2017-08-15", "close": 133.9082, "volume": 379744.0}, {"date": "2017-08-16", "close": 133.6349, "volume": 524216.0}, {"date": "2017-08-17", "close": 132.0289, "volume": 434649.0}, {"date": "2017-08-18", "close": 131.4737, "volume": 460530.0}, {"date": "2017-08-21", "close": 131.3285, "volume": 371252.0}, {"date": "2017-08-22", "close": 132.7465, "volume": 447974.0}, {"date": "2017-08-23", "close": 131.2601, "volume": 783955.0}, {"date": "2017-08-24", "close": 131.9093, "volume": 892822.0}, {"date": "2017-08-25", "close": 132.2083, "volume": 729120.0}, {"date": "2017-08-28", "close": 130.8843, "volume": 654561.0}, {"date": "2017-08-29", "close": 130.5938, "volume": 610305.0}, {"date": "2017-08-30", "close": 131.4139, "volume": 598109.0}, {"date": "2017-08-31", "close": 134.0022, "volume": 656504.0}, {"date": "2017-09-01", "close": 134.6343, "volume": 553480.0}, {"date": "2017-09-05", "close": 134.1132, "volume": 546588.0}, {"date": "2017-09-06", "close": 135.3775, "volume": 597844.0}, {"date": "2017-09-07", "close": 135.0016, "volume": 557904.0}, {"date": "2017-09-08", "close": 134.5831, "volume": 398530.0}, {"date": "2017-09-11", "close": 136.0011, "volume": 768987.0}, {"date": "2017-09-12", "close": 135.5398, "volume": 552781.0}, {"date": "2017-09-13", "close": 132.5842, "volume": 849571.0}, {"date": "2017-09-14", "close": 131.6275, "volume": 756368.0}, {"date": "2017-09-15", "close": 131.2089, "volume": 787179.0}, {"date": "2017-09-18", "close": 131.337, "volume": 497791.0}, {"date": "2017-09-19", "close": 130.5682, "volume": 607734.0}, {"date": "2017-09-20", "close": 131.6787, "volume": 969274.0}, {"date": "2017-09-21", "close": 131.4566, "volume": 561452.0}, {"date": "2017-09-22", "close": 132.4646, "volume": 510718.0}, {"date": "2017-09-25", "close": 128.407, "volume": 2110179.0}, {"date": "2017-09-26", "close": 128.8341, "volume": 919848.0}, {"date": "2017-09-27", "close": 127.6809, "volume": 901496.0}, {"date": "2017-09-28", "close": 127.9201, "volume": 743983.0}, {"date": "2017-09-29", "close": 128.9623, "volume": 476457.0}, {"date": "2017-10-02", "close": 129.3125, "volume": 592123.0}, {"date": "2017-10-03", "close": 128.9196, "volume": 423254.0}, {"date": "2017-10-04", "close": 129.9959, "volume": 515837.0}, {"date": "2017-10-05", "close": 129.5688, "volume": 457519.0}, {"date": "2017-10-06", "close": 129.5431, "volume": 420825.0}, {"date": "2017-10-09", "close": 127.5101, "volume": 372195.0}, {"date": "2017-10-10", "close": 127.6895, "volume": 385737.0}, {"date": "2017-10-11", "close": 127.5186, "volume": 709032.0}, {"date": "2017-10-12", "close": 128.3558, "volume": 637877.0}, {"date": "2017-10-13", "close": 127.792, "volume": 235835.0}, {"date": "2017-10-16", "close": 127.8518, "volume": 352537.0}, {"date": "2017-10-17", "close": 127.903, "volume": 527769.0}, {"date": "2017-10-18", "close": 126.4167, "volume": 697414.0}, {"date": "2017-10-19", "close": 129.2613, "volume": 1178958.0}, {"date": "2017-10-20", "close": 129.6029, "volume": 692597.0}, {"date": "2017-10-23", "close": 129.6457, "volume": 537706.0}, {"date": "2017-10-24", "close": 128.8683, "volume": 702537.0}, {"date": "2017-10-25", "close": 130.4486, "volume": 1262836.0}, {"date": "2017-10-26", "close": 131.0295, "volume": 1266192.0}, {"date": "2017-10-27", "close": 132.7465, "volume": 910744.0}, {"date": "2017-10-30", "close": 131.6958, "volume": 724095.0}, {"date": "2017-10-31", "close": 131.3028, "volume": 591610.0}, {"date": "2017-11-01", "close": 129.2527, "volume": 622249.0}, {"date": "2017-11-02", "close": 129.6798, "volume": 578410.0}, {"date": "2017-11-03", "close": 131.3285, "volume": 462849.0}, {"date": "2017-11-06", "close": 129.62, "volume": 467081.0}, {"date": "2017-11-07", "close": 130.1753, "volume": 603615.0}, {"date": "2017-11-08", "close": 129.6627, "volume": 482949.0}, {"date": "2017-11-09", "close": 129.919, "volume": 699655.0}, {"date": "2017-11-10", "close": 128.5266, "volume": 466279.0}, {"date": "2017-11-13", "close": 128.0226, "volume": 461790.0}, {"date": "2017-11-14", "close": 128.0568, "volume": 591957.0}, {"date": "2017-11-15", "close": 127.5955, "volume": 452774.0}, {"date": "2017-11-16", "close": 129.005, "volume": 582690.0}, {"date": "2017-11-17", "close": 128.4412, "volume": 468509.0}, {"date": "2017-11-20", "close": 128.7487, "volume": 1371768.0}, {"date": "2017-11-21", "close": 130.5597, "volume": 613755.0}, {"date": "2017-11-22", "close": 129.7652, "volume": 554759.0}, {"date": "2017-11-24", "close": 129.0648, "volume": 389412.0}, {"date": "2017-11-27", "close": 129.4577, "volume": 597399.0}, {"date": "2017-11-28", "close": 129.1758, "volume": 1120811.0}, {"date": "2017-11-29", "close": 134.1303, "volume": 1032221.0}, {"date": "2017-11-30", "close": 135.1981, "volume": 1008420.0}, {"date": "2017-12-01", "close": 133.6776, "volume": 650007.0}, {"date": "2017-12-04", "close": 134.8906, "volume": 812265.0}, {"date": "2017-12-05", "close": 132.5927, "volume": 573412.0}, {"date": "2017-12-06", "close": 132.8405, "volume": 613824.0}, {"date": "2017-12-07", "close": 132.6269, "volume": 371166.0}, {"date": "2017-12-08", "close": 133.4811, "volume": 665108.0}, {"date": "2017-12-11", "close": 133.0796, "volume": 527350.0}, {"date": "2017-12-12", "close": 133.2761, "volume": 480378.0}, {"date": "2017-12-13", "close": 133.4811, "volume": 454649.0}, {"date": "2017-12-14", "close": 133.1223, "volume": 505464.0}, {"date": "2017-12-15", "close": 135.8729, "volume": 1028883.0}, {"date": "2017-12-18", "close": 137.9231, "volume": 755166.0}, {"date": "2017-12-19", "close": 140.0501, "volume": 647028.0}, {"date": "2017-12-20", "close": 139.2642, "volume": 506379.0}, {"date": "2017-12-21", "close": 137.8547, "volume": 556328.0}, {"date": "2017-12-22", "close": 137.291, "volume": 297570.0}, {"date": "2017-12-26", "close": 137.5643, "volume": 230555.0}, {"date": "2017-12-27", "close": 137.3166, "volume": 306979.0}, {"date": "2017-12-28", "close": 137.402, "volume": 334653.0}, {"date": "2017-12-29", "close": 136.2573, "volume": 345573.0}, {"date": "2018-01-02", "close": 138.6406, "volume": 473340.0}, {"date": "2018-01-03", "close": 139.2813, "volume": 410466.0}, {"date": "2018-01-04", "close": 138.7773, "volume": 362590.0}, {"date": "2018-01-05", "close": 142.2113, "volume": 851168.0}, {"date": "2018-01-08", "close": 141.75, "volume": 749156.0}, {"date": "2018-01-09", "close": 145.6794, "volume": 902699.0}, {"date": "2018-01-10", "close": 145.6197, "volume": 573148.0}, {"date": "2018-01-11", "close": 145.4573, "volume": 472074.0}, {"date": "2018-01-12", "close": 146.6191, "volume": 499970.0}, {"date": "2018-01-16", "close": 146.0724, "volume": 487554.0}, {"date": "2018-01-17", "close": 147.4819, "volume": 431825.0}, {"date": "2018-01-18", "close": 147.8748, "volume": 402378.0}, {"date": "2018-01-19", "close": 148.9682, "volume": 637507.0}, {"date": "2018-01-22", "close": 150.5656, "volume": 302478.0}, {"date": "2018-01-23", "close": 150.1556, "volume": 417489.0}, {"date": "2018-01-24", "close": 149.3526, "volume": 663940.0}, {"date": "2018-01-25", "close": 149.2416, "volume": 457197.0}, {"date": "2018-01-26", "close": 150.6937, "volume": 1038124.0}, {"date": "2018-01-29", "close": 152.1459, "volume": 567654.0}, {"date": "2018-01-30", "close": 151.5992, "volume": 537549.0}, {"date": "2018-01-31", "close": 149.0622, "volume": 605573.0}, {"date": "2018-02-01", "close": 147.815, "volume": 635705.0}, {"date": "2018-02-02", "close": 144.9277, "volume": 591055.0}, {"date": "2018-02-05", "close": 139.4265, "volume": 888883.0}, {"date": "2018-02-06", "close": 144.082, "volume": 1326396.0}, {"date": "2018-02-07", "close": 144.9277, "volume": 889625.0}, {"date": "2018-02-08", "close": 141.34, "volume": 1255107.0}, {"date": "2018-02-09", "close": 143.5781, "volume": 936233.0}, {"date": "2018-02-12", "close": 143.9283, "volume": 718861.0}, {"date": "2018-02-13", "close": 146.0809, "volume": 624614.0}, {"date": "2018-02-14", "close": 147.516, "volume": 478400.0}, {"date": "2018-02-15", "close": 148.6009, "volume": 569988.0}, {"date": "2018-02-16", "close": 151.8726, "volume": 792219.0}, {"date": "2018-02-20", "close": 148.9853, "volume": 769697.0}, {"date": "2018-02-21", "close": 148.43, "volume": 428959.0}, {"date": "2018-02-22", "close": 146.2518, "volume": 714643.0}, {"date": "2018-02-23", "close": 147.2427, "volume": 973235.0}, {"date": "2018-02-26", "close": 149.3526, "volume": 537102.0}, {"date": "2018-02-27", "close": 149.7797, "volume": 667065.0}, {"date": "2018-02-28", "close": 147.5246, "volume": 654564.0}, {"date": "2018-03-01", "close": 145.5086, "volume": 764522.0}, {"date": "2018-03-02", "close": 147.1231, "volume": 324664.0}, {"date": "2018-03-05", "close": 148.6265, "volume": 439022.0}, {"date": "2018-03-06", "close": 147.5417, "volume": 597687.0}, {"date": "2018-03-07", "close": 146.4568, "volume": 890998.0}, {"date": "2018-03-08", "close": 147.61, "volume": 765380.0}, {"date": "2018-03-09", "close": 150.13, "volume": 977655.0}, {"date": "2018-03-12", "close": 150.0104, "volume": 443002.0}, {"date": "2018-03-13", "close": 149.1903, "volume": 707970.0}, {"date": "2018-03-14", "close": 148.934, "volume": 687863.0}, {"date": "2018-03-15", "close": 148.4898, "volume": 386434.0}, {"date": "2018-03-16", "close": 148.4898, "volume": 583779.0}, {"date": "2018-03-19", "close": 145.7136, "volume": 701590.0}, {"date": "2018-03-20", "close": 145.6453, "volume": 532231.0}, {"date": "2018-03-21", "close": 144.8508, "volume": 342296.0}, {"date": "2018-03-22", "close": 141.545, "volume": 553453.0}, {"date": "2018-03-23", "close": 138.8029, "volume": 880594.0}, {"date": "2018-03-26", "close": 140.7249, "volume": 554763.0}, {"date": "2018-03-27", "close": 139.008, "volume": 647316.0}, {"date": "2018-03-28", "close": 137.9829, "volume": 852110.0}, {"date": "2018-03-29", "close": 138.1708, "volume": 1057610.0}, {"date": "2018-04-02", "close": 136.9578, "volume": 1287558.0}, {"date": "2018-04-03", "close": 139.6401, "volume": 897451.0}, {"date": "2018-04-04", "close": 139.9561, "volume": 534689.0}, {"date": "2018-04-05", "close": 140.9983, "volume": 508967.0}, {"date": "2018-04-06", "close": 138.0854, "volume": 688500.0}, {"date": "2018-04-09", "close": 138.9311, "volume": 597493.0}, {"date": "2018-04-10", "close": 141.0666, "volume": 639608.0}, {"date": "2018-04-11", "close": 140.238, "volume": 479318.0}, {"date": "2018-04-12", "close": 140.8616, "volume": 591173.0}, {"date": "2018-04-13", "close": 140.7933, "volume": 855449.0}, {"date": "2018-04-16", "close": 142.2284, "volume": 702612.0}, {"date": "2018-04-17", "close": 142.4676, "volume": 756760.0}, {"date": "2018-04-18", "close": 143.168, "volume": 958492.0}, {"date": "2018-04-19", "close": 143.7318, "volume": 618045.0}, {"date": "2018-04-20", "close": 141.0923, "volume": 695470.0}, {"date": "2018-04-23", "close": 142.3309, "volume": 654566.0}, {"date": "2018-04-24", "close": 141.8696, "volume": 827367.0}, {"date": "2018-04-25", "close": 147.5331, "volume": 1524969.0}, {"date": "2018-04-26", "close": 147.3366, "volume": 1199471.0}, {"date": "2018-04-27", "close": 149.0793, "volume": 736073.0}, {"date": "2018-04-30", "close": 145.8588, "volume": 761518.0}, {"date": "2018-05-01", "close": 145.9699, "volume": 929962.0}, {"date": "2018-05-02", "close": 146.0211, "volume": 565982.0}, {"date": "2018-05-03", "close": 144.9106, "volume": 831487.0}, {"date": "2018-05-04", "close": 146.3287, "volume": 524010.0}, {"date": "2018-05-07", "close": 146.1664, "volume": 468488.0}, {"date": "2018-05-08", "close": 145.2182, "volume": 903141.0}, {"date": "2018-05-09", "close": 146.807, "volume": 589817.0}, {"date": "2018-05-10", "close": 148.6351, "volume": 426282.0}, {"date": "2018-05-11", "close": 150.2923, "volume": 559261.0}, {"date": "2018-05-14", "close": 151.3173, "volume": 484061.0}, {"date": "2018-05-15", "close": 150.1983, "volume": 515692.0}, {"date": "2018-05-16", "close": 151.0867, "volume": 460466.0}, {"date": "2018-05-17", "close": 150.5998, "volume": 625576.0}, {"date": "2018-05-18", "close": 150.5229, "volume": 1201470.0}, {"date": "2018-05-21", "close": 151.7786, "volume": 566147.0}, {"date": "2018-05-22", "close": 150.9158, "volume": 342855.0}, {"date": "2018-05-23", "close": 149.9762, "volume": 673653.0}, {"date": "2018-05-24", "close": 149.831, "volume": 354985.0}, {"date": "2018-05-25", "close": 155.5885, "volume": 1513434.0}, {"date": "2018-05-29", "close": 153.8544, "volume": 1490211.0}, {"date": "2018-05-30", "close": 156.3914, "volume": 728169.0}, {"date": "2018-05-31", "close": 154.2644, "volume": 687284.0}, {"date": "2018-06-01", "close": 155.8276, "volume": 583255.0}, {"date": "2018-06-04", "close": 156.3658, "volume": 499402.0}, {"date": "2018-06-05", "close": 155.7678, "volume": 507040.0}, {"date": "2018-06-06", "close": 157.6984, "volume": 553943.0}, {"date": "2018-06-07", "close": 157.1431, "volume": 538178.0}, {"date": "2018-06-08", "close": 159.7058, "volume": 1119809.0}, {"date": "2018-06-11", "close": 161.4057, "volume": 650174.0}, {"date": "2018-06-12", "close": 161.4313, "volume": 644939.0}, {"date": "2018-06-13", "close": 160.3806, "volume": 620939.0}, {"date": "2018-06-14", "close": 160.4917, "volume": 475309.0}, {"date": "2018-06-15", "close": 161.7987, "volume": 1032268.0}, {"date": "2018-06-18", "close": 158.8089, "volume": 903047.0}, {"date": "2018-06-19", "close": 160.0048, "volume": 550194.0}, {"date": "2018-06-20", "close": 159.8852, "volume": 685645.0}, {"date": "2018-06-21", "close": 160.2354, "volume": 860657.0}, {"date": "2018-06-22", "close": 161.5595, "volume": 661114.0}, {"date": "2018-06-25", "close": 160.1756, "volume": 753416.0}, {"date": "2018-06-26", "close": 156.5196, "volume": 1017710.0}, {"date": "2018-06-27", "close": 153.2393, "volume": 1024112.0}, {"date": "2018-06-28", "close": 153.3333, "volume": 895707.0}, {"date": "2018-06-29", "close": 153.3589, "volume": 507737.0}, {"date": "2018-07-02", "close": 154.4267, "volume": 475773.0}, {"date": "2018-07-03", "close": 153.6835, "volume": 354862.0}, {"date": "2018-07-05", "close": 154.4352, "volume": 529603.0}, {"date": "2018-07-06", "close": 154.9051, "volume": 563554.0}, {"date": "2018-07-09", "close": 155.5799, "volume": 709132.0}, {"date": "2018-07-10", "close": 157.6044, "volume": 521016.0}, {"date": "2018-07-11", "close": 157.5703, "volume": 392596.0}, {"date": "2018-07-12", "close": 158.8858, "volume": 444570.0}, {"date": "2018-07-13", "close": 159.9194, "volume": 390249.0}, {"date": "2018-07-16", "close": 159.2616, "volume": 442146.0}, {"date": "2018-07-17", "close": 157.9034, "volume": 612528.0}, {"date": "2018-07-18", "close": 158.8089, "volume": 647596.0}, {"date": "2018-07-19", "close": 159.7314, "volume": 516396.0}, {"date": "2018-07-20", "close": 159.6887, "volume": 465494.0}, {"date": "2018-07-23", "close": 160.8248, "volume": 539008.0}, {"date": "2018-07-24", "close": 157.5873, "volume": 864291.0}, {"date": "2018-07-25", "close": 153.47, "volume": 2066543.0}, {"date": "2018-07-26", "close": 149.0963, "volume": 1904309.0}, {"date": "2018-07-27", "close": 148.618, "volume": 1457266.0}, {"date": "2018-07-30", "close": 147.4306, "volume": 1273770.0}, {"date": "2018-07-31", "close": 149.7797, "volume": 850994.0}, {"date": "2018-08-01", "close": 149.3697, "volume": 538698.0}, {"date": "2018-08-02", "close": 150.7621, "volume": 581705.0}, {"date": "2018-08-03", "close": 152.8293, "volume": 730572.0}, {"date": "2018-08-06", "close": 153.2052, "volume": 596468.0}, {"date": "2018-08-07", "close": 153.8629, "volume": 912155.0}, {"date": "2018-08-08", "close": 153.6152, "volume": 576826.0}, {"date": "2018-08-09", "close": 153.7092, "volume": 426048.0}, {"date": "2018-08-10", "close": 153.4102, "volume": 362034.0}, {"date": "2018-08-13", "close": 153.5639, "volume": 280567.0}, {"date": "2018-08-14", "close": 154.2644, "volume": 239793.0}, {"date": "2018-08-15", "close": 153.0856, "volume": 480105.0}, {"date": "2018-08-16", "close": 152.8037, "volume": 788437.0}, {"date": "2018-08-17", "close": 155.6312, "volume": 601542.0}, {"date": "2018-08-20", "close": 152.9233, "volume": 539838.0}, {"date": "2018-08-21", "close": 151.6932, "volume": 686074.0}, {"date": "2018-08-22", "close": 150.839, "volume": 578249.0}, {"date": "2018-08-23", "close": 150.2752, "volume": 448061.0}, {"date": "2018-08-24", "close": 149.233, "volume": 851660.0}, {"date": "2018-08-27", "close": 148.7888, "volume": 900055.0}, {"date": "2018-08-28", "close": 148.8401, "volume": 614570.0}, {"date": "2018-08-29", "close": 148.5838, "volume": 468943.0}, {"date": "2018-08-30", "close": 147.6612, "volume": 547712.0}, {"date": "2018-08-31", "close": 147.6698, "volume": 770039.0}, {"date": "2018-09-04", "close": 144.4921, "volume": 739588.0}, {"date": "2018-09-05", "close": 144.2785, "volume": 712255.0}, {"date": "2018-09-06", "close": 144.9704, "volume": 499057.0}, {"date": "2018-09-07", "close": 143.2278, "volume": 542084.0}, {"date": "2018-09-10", "close": 144.27, "volume": 674376.0}, {"date": "2018-09-11", "close": 145.893, "volume": 1172323.0}, {"date": "2018-09-12", "close": 146.9095, "volume": 651865.0}, {"date": "2018-09-13", "close": 147.3794, "volume": 698370.0}, {"date": "2018-09-14", "close": 147.7638, "volume": 755582.0}, {"date": "2018-09-17", "close": 146.3372, "volume": 512970.0}, {"date": "2018-09-18", "close": 146.3457, "volume": 636838.0}, {"date": "2018-09-19", "close": 146.0809, "volume": 677335.0}, {"date": "2018-09-20", "close": 147.0718, "volume": 937365.0}, {"date": "2018-09-21", "close": 146.995, "volume": 869976.0}, {"date": "2018-09-24", "close": 144.7996, "volume": 755951.0}, {"date": "2018-09-25", "close": 145.6794, "volume": 600649.0}, {"date": "2018-09-26", "close": 145.9443, "volume": 428715.0}, {"date": "2018-09-27", "close": 145.8674, "volume": 508981.0}, {"date": "2018-09-28", "close": 148.3617, "volume": 779309.0}, {"date": "2018-10-01", "close": 148.1396, "volume": 745290.0}, {"date": "2018-10-02", "close": 148.0713, "volume": 476186.0}, {"date": "2018-10-03", "close": 146.7558, "volume": 432619.0}, {"date": "2018-10-04", "close": 145.6197, "volume": 398060.0}, {"date": "2018-10-05", "close": 144.4494, "volume": 660096.0}, {"date": "2018-10-08", "close": 145.389, "volume": 566800.0}, {"date": "2018-10-09", "close": 147.1658, "volume": 811134.0}, {"date": "2018-10-10", "close": 145.6111, "volume": 699651.0}, {"date": "2018-10-11", "close": 143.7233, "volume": 1209416.0}, {"date": "2018-10-12", "close": 145.0986, "volume": 795576.0}, {"date": "2018-10-15", "close": 144.8167, "volume": 535245.0}, {"date": "2018-10-16", "close": 148.3788, "volume": 601476.0}, {"date": "2018-10-17", "close": 148.7119, "volume": 497671.0}, {"date": "2018-10-18", "close": 147.2683, "volume": 643181.0}, {"date": "2018-10-19", "close": 147.4391, "volume": 1188489.0}, {"date": "2018-10-22", "close": 144.6629, "volume": 750034.0}, {"date": "2018-10-23", "close": 144.0223, "volume": 1112531.0}, {"date": "2018-10-24", "close": 132.6611, "volume": 2476920.0}, {"date": "2018-10-25", "close": 133.8057, "volume": 1411428.0}, {"date": "2018-10-26", "close": 132.0033, "volume": 950737.0}, {"date": "2018-10-29", "close": 135.0614, "volume": 940347.0}, {"date": "2018-10-30", "close": 135.3262, "volume": 780786.0}, {"date": "2018-10-31", "close": 137.1457, "volume": 846820.0}, {"date": "2018-11-01", "close": 140.4174, "volume": 874376.0}, {"date": "2018-11-02", "close": 138.7944, "volume": 537237.0}, {"date": "2018-11-05", "close": 139.2386, "volume": 746577.0}, {"date": "2018-11-06", "close": 140.7164, "volume": 564757.0}, {"date": "2018-11-07", "close": 146.0638, "volume": 952463.0}, {"date": "2018-11-08", "close": 146.4653, "volume": 978104.0}, {"date": "2018-11-09", "close": 145.3463, "volume": 682934.0}, {"date": "2018-11-12", "close": 143.0826, "volume": 616611.0}, {"date": "2018-11-13", "close": 140.4687, "volume": 788553.0}, {"date": "2018-11-14", "close": 139.9818, "volume": 565066.0}, {"date": "2018-11-15", "close": 140.3491, "volume": 667582.0}, {"date": "2018-11-16", "close": 140.3491, "volume": 787067.0}, {"date": "2018-11-19", "close": 138.1281, "volume": 628586.0}, {"date": "2018-11-20", "close": 137.5301, "volume": 610656.0}, {"date": "2018-11-21", "close": 137.2653, "volume": 447147.0}, {"date": "2018-11-23", "close": 138.1281, "volume": 392612.0}, {"date": "2018-11-26", "close": 138.5808, "volume": 850696.0}, {"date": "2018-11-27", "close": 137.1287, "volume": 1398411.0}, {"date": "2018-11-28", "close": 141.0239, "volume": 1163701.0}, {"date": "2018-11-29", "close": 138.2221, "volume": 1285621.0}, {"date": "2018-11-30", "close": 124.4093, "volume": 3802346.0}, {"date": "2018-12-03", "close": 126.485, "volume": 1495473.0}, {"date": "2018-12-04", "close": 122.436, "volume": 1070261.0}, {"date": "2018-12-06", "close": 122.6581, "volume": 1252117.0}, {"date": "2018-12-07", "close": 121.2657, "volume": 1326406.0}, {"date": "2018-12-10", "close": 119.207, "volume": 1356242.0}, {"date": "2018-12-11", "close": 120.42, "volume": 1173769.0}, {"date": "2018-12-12", "close": 120.3175, "volume": 852823.0}, {"date": "2018-12-13", "close": 119.3437, "volume": 1132206.0}, {"date": "2018-12-14", "close": 117.379, "volume": 1096768.0}, {"date": "2018-12-17", "close": 114.2952, "volume": 1310138.0}, {"date": "2018-12-18", "close": 111.4592, "volume": 1508113.0}, {"date": "2018-12-19", "close": 109.6824, "volume": 1660769.0}, {"date": "2018-12-20", "close": 107.2821, "volume": 1124033.0}, {"date": "2018-12-21", "close": 106.0263, "volume": 1413112.0}, {"date": "2018-12-24", "close": 103.2074, "volume": 583378.0}, {"date": "2018-12-26", "close": 106.3851, "volume": 869986.0}, {"date": "2018-12-27", "close": 106.4364, "volume": 1137641.0}, {"date": "2018-12-28", "close": 106.3595, "volume": 868671.0}, {"date": "2018-12-31", "close": 107.9398, "volume": 635548.0}, {"date": "2019-01-02", "close": 107.9996, "volume": 1042993.0}, {"date": "2019-01-03", "close": 105.6676, "volume": 937256.0}, {"date": "2019-01-04", "close": 109.3066, "volume": 1295039.0}, {"date": "2019-01-07", "close": 108.4694, "volume": 1639434.0}, {"date": "2019-01-08", "close": 109.6483, "volume": 1197123.0}, {"date": "2019-01-09", "close": 110.7844, "volume": 844571.0}, {"date": "2019-01-10", "close": 111.818, "volume": 736885.0}, {"date": "2019-01-11", "close": 112.6893, "volume": 675565.0}, {"date": "2019-01-14", "close": 112.0315, "volume": 1362420.0}, {"date": "2019-01-15", "close": 113.3043, "volume": 676434.0}, {"date": "2019-01-16", "close": 112.7833, "volume": 1072472.0}, {"date": "2019-01-17", "close": 115.5424, "volume": 1473778.0}, {"date": "2019-01-18", "close": 117.6267, "volume": 1179039.0}, {"date": "2019-01-22", "close": 115.9183, "volume": 766518.0}, {"date": "2019-01-23", "close": 116.1745, "volume": 697497.0}, {"date": "2019-01-24", "close": 116.4821, "volume": 673837.0}, {"date": "2019-01-25", "close": 117.3704, "volume": 686911.0}, {"date": "2019-01-28", "close": 116.6016, "volume": 628130.0}, {"date": "2019-01-29", "close": 116.7042, "volume": 568345.0}, {"date": "2019-01-30", "close": 118.199, "volume": 760456.0}, {"date": "2019-01-31", "close": 119.0362, "volume": 785067.0}, {"date": "2019-02-01", "close": 120.4371, "volume": 738349.0}, {"date": "2019-02-04", "close": 120.42, "volume": 556544.0}, {"date": "2019-02-05", "close": 121.223, "volume": 869010.0}, {"date": "2019-02-06", "close": 120.6507, "volume": 1317666.0}, {"date": "2019-02-07", "close": 125.9639, "volume": 1624847.0}, {"date": "2019-02-08", "close": 123.7173, "volume": 1094565.0}, {"date": "2019-02-11", "close": 123.2561, "volume": 743897.0}, {"date": "2019-02-12", "close": 125.2208, "volume": 573534.0}, {"date": "2019-02-13", "close": 125.7333, "volume": 693903.0}, {"date": "2019-02-14", "close": 125.366, "volume": 795973.0}, {"date": "2019-02-15", "close": 128.2789, "volume": 1655348.0}, {"date": "2019-02-19", "close": 127.9543, "volume": 1056951.0}, {"date": "2019-02-20", "close": 127.9201, "volume": 602926.0}, {"date": "2019-02-21", "close": 126.6986, "volume": 470449.0}, {"date": "2019-02-22", "close": 127.0744, "volume": 534084.0}, {"date": "2019-02-25", "close": 125.6479, "volume": 489792.0}, {"date": "2019-02-26", "close": 125.5027, "volume": 414381.0}, {"date": "2019-02-27", "close": 125.6735, "volume": 521905.0}, {"date": "2019-02-28", "close": 126.6302, "volume": 527947.0}, {"date": "2019-03-01", "close": 127.0488, "volume": 654809.0}, {"date": "2019-03-04", "close": 125.5881, "volume": 557491.0}, {"date": "2019-03-05", "close": 125.8871, "volume": 568238.0}, {"date": "2019-03-06", "close": 124.0419, "volume": 735866.0}, {"date": "2019-03-07", "close": 124.5545, "volume": 592783.0}, {"date": "2019-03-08", "close": 125.1524, "volume": 738694.0}, {"date": "2019-03-11", "close": 127.288, "volume": 503126.0}, {"date": "2019-03-12", "close": 129.3381, "volume": 763793.0}, {"date": "2019-03-13", "close": 132.345, "volume": 997916.0}, {"date": "2019-03-14", "close": 130.5426, "volume": 857797.0}, {"date": "2019-03-15", "close": 131.8581, "volume": 979089.0}, {"date": "2019-03-18", "close": 132.3108, "volume": 846426.0}, {"date": "2019-03-19", "close": 133.2249, "volume": 566778.0}, {"date": "2019-03-20", "close": 131.6445, "volume": 539457.0}, {"date": "2019-03-21", "close": 133.5153, "volume": 384209.0}, {"date": "2019-03-22", "close": 131.8239, "volume": 584537.0}, {"date": "2019-03-25", "close": 130.628, "volume": 552798.0}, {"date": "2019-03-26", "close": 129.1075, "volume": 852571.0}, {"date": "2019-03-27", "close": 128.911, "volume": 859742.0}, {"date": "2019-03-28", "close": 128.6633, "volume": 383631.0}, {"date": "2019-03-29", "close": 130.6793, "volume": 494392.0}, {"date": "2019-04-01", "close": 132.2254, "volume": 593900.0}, {"date": "2019-04-02", "close": 134.6087, "volume": 1072296.0}, {"date": "2019-04-03", "close": 133.8399, "volume": 1166414.0}, {"date": "2019-04-04", "close": 134.4976, "volume": 442879.0}, {"date": "2019-04-05", "close": 135.8046, "volume": 576602.0}, {"date": "2019-04-08", "close": 135.6252, "volume": 415669.0}, {"date": "2019-04-09", "close": 134.66, "volume": 514307.0}, {"date": "2019-04-10", "close": 136.3428, "volume": 567909.0}, {"date": "2019-04-11", "close": 134.8564, "volume": 421961.0}, {"date": "2019-04-12", "close": 134.4976, "volume": 609235.0}, {"date": "2019-04-15", "close": 135.8815, "volume": 536178.0}, {"date": "2019-04-16", "close": 130.3632, "volume": 1064245.0}, {"date": "2019-04-17", "close": 123.145, "volume": 2289247.0}, {"date": "2019-04-18", "close": 124.0505, "volume": 1373986.0}, {"date": "2019-04-22", "close": 123.2219, "volume": 896732.0}, {"date": "2019-04-23", "close": 129.2356, "volume": 1122410.0}, {"date": "2019-04-24", "close": 131.5164, "volume": 790630.0}, {"date": "2019-04-25", "close": 132.1656, "volume": 558158.0}, {"date": "2019-04-26", "close": 132.0802, "volume": 1123592.0}, {"date": "2019-04-29", "close": 132.8148, "volume": 775087.0}, {"date": "2019-04-30", "close": 136.6076, "volume": 1800057.0}, {"date": "2019-05-01", "close": 137.6668, "volume": 1193804.0}, {"date": "2019-05-02", "close": 141.4852, "volume": 1382704.0}, {"date": "2019-05-03", "close": 140.9043, "volume": 1381420.0}, {"date": "2019-05-06", "close": 141.3229, "volume": 707994.0}, {"date": "2019-05-07", "close": 138.5723, "volume": 677721.0}, {"date": "2019-05-08", "close": 139.6657, "volume": 763947.0}, {"date": "2019-05-09", "close": 141.7329, "volume": 965001.0}, {"date": "2019-05-10", "close": 142.0917, "volume": 748178.0}, {"date": "2019-05-13", "close": 138.4015, "volume": 642339.0}, {"date": "2019-05-14", "close": 139.5205, "volume": 860855.0}, {"date": "2019-05-15", "close": 141.2546, "volume": 782956.0}, {"date": "2019-05-16", "close": 140.9385, "volume": 892336.0}, {"date": "2019-05-17", "close": 140.4431, "volume": 704648.0}, {"date": "2019-05-20", "close": 141.451, "volume": 909749.0}, {"date": "2019-05-21", "close": 142.1173, "volume": 735861.0}, {"date": "2019-05-22", "close": 143.0484, "volume": 587936.0}, {"date": "2019-05-23", "close": 142.0063, "volume": 763502.0}, {"date": "2019-05-24", "close": 142.4846, "volume": 646678.0}, {"date": "2019-05-28", "close": 141.1606, "volume": 2195546.0}, {"date": "2019-05-29", "close": 139.8366, "volume": 595766.0}, {"date": "2019-05-30", "close": 139.5547, "volume": 405939.0}, {"date": "2019-05-31", "close": 138.9054, "volume": 749380.0}, {"date": "2019-06-03", "close": 139.8195, "volume": 520658.0}, {"date": "2019-06-04", "close": 142.1686, "volume": 629618.0}, {"date": "2019-06-05", "close": 142.5188, "volume": 806133.0}, {"date": "2019-06-06", "close": 142.852, "volume": 704784.0}, {"date": "2019-06-07", "close": 142.6384, "volume": 481437.0}, {"date": "2019-06-10", "close": 143.0314, "volume": 495027.0}, {"date": "2019-06-11", "close": 142.3223, "volume": 494911.0}, {"date": "2019-06-12", "close": 142.2028, "volume": 683291.0}, {"date": "2019-06-13", "close": 143.5183, "volume": 578526.0}, {"date": "2019-06-14", "close": 142.1344, "volume": 725357.0}, {"date": "2019-06-17", "close": 141.9123, "volume": 483661.0}, {"date": "2019-06-18", "close": 141.8781, "volume": 513642.0}, {"date": "2019-06-19", "close": 144.7911, "volume": 526760.0}, {"date": "2019-06-20", "close": 143.5012, "volume": 552629.0}, {"date": "2019-06-21", "close": 145.9015, "volume": 1327183.0}, {"date": "2019-06-24", "close": 144.6373, "volume": 706964.0}, {"date": "2019-06-25", "close": 144.7142, "volume": 568194.0}, {"date": "2019-06-26", "close": 143.6549, "volume": 621772.0}, {"date": "2019-06-27", "close": 146.0468, "volume": 496424.0}, {"date": "2019-06-28", "close": 147.6954, "volume": 924135.0}, {"date": "2019-07-01", "close": 149.5149, "volume": 850330.0}, {"date": "2019-07-02", "close": 150.4973, "volume": 471154.0}, {"date": "2019-07-03", "close": 150.5314, "volume": 476134.0}, {"date": "2019-07-05", "close": 151.864, "volume": 423821.0}, {"date": "2019-07-08", "close": 150.241, "volume": 761304.0}, {"date": "2019-07-09", "close": 149.233, "volume": 673266.0}, {"date": "2019-07-10", "close": 148.8999, "volume": 463445.0}, {"date": "2019-07-11", "close": 149.4466, "volume": 509750.0}, {"date": "2019-07-12", "close": 149.8737, "volume": 790050.0}, {"date": "2019-07-15", "close": 149.1476, "volume": 527429.0}, {"date": "2019-07-16", "close": 149.532, "volume": 609876.0}, {"date": "2019-07-17", "close": 148.524, "volume": 522060.0}, {"date": "2019-07-18", "close": 149.4637, "volume": 421814.0}, {"date": "2019-07-19", "close": 147.9859, "volume": 441382.0}, {"date": "2019-07-22", "close": 147.0547, "volume": 461712.0}, {"date": "2019-07-23", "close": 150.3179, "volume": 770182.0}, {"date": "2019-07-24", "close": 152.1374, "volume": 693548.0}, {"date": "2019-07-25", "close": 146.7301, "volume": 2056220.0}, {"date": "2019-07-26", "close": 142.254, "volume": 1475967.0}, {"date": "2019-07-29", "close": 142.9118, "volume": 1105163.0}, {"date": "2019-07-30", "close": 145.7478, "volume": 775420.0}, {"date": "2019-07-31", "close": 143.0997, "volume": 1465834.0}, {"date": "2019-08-01", "close": 141.8013, "volume": 612034.0}, {"date": "2019-08-02", "close": 140.7506, "volume": 586995.0}, {"date": "2019-08-05", "close": 136.4794, "volume": 1058559.0}, {"date": "2019-08-06", "close": 138.0854, "volume": 762027.0}, {"date": "2019-08-07", "close": 138.3246, "volume": 573651.0}, {"date": "2019-08-08", "close": 140.4687, "volume": 573173.0}, {"date": "2019-08-09", "close": 140.8958, "volume": 477591.0}, {"date": "2019-08-12", "close": 140.0245, "volume": 425122.0}, {"date": "2019-08-13", "close": 141.9721, "volume": 456939.0}, {"date": "2019-08-14", "close": 139.7768, "volume": 566177.0}, {"date": "2019-08-15", "close": 139.7768, "volume": 427027.0}, {"date": "2019-08-16", "close": 141.9294, "volume": 617221.0}, {"date": "2019-08-19", "close": 144.0393, "volume": 450932.0}, {"date": "2019-08-20", "close": 142.664, "volume": 509599.0}, {"date": "2019-08-21", "close": 144.0052, "volume": 489036.0}, {"date": "2019-08-22", "close": 143.4585, "volume": 414639.0}, {"date": "2019-08-23", "close": 141.6817, "volume": 633204.0}, {"date": "2019-08-26", "close": 141.135, "volume": 470337.0}, {"date": "2019-08-27", "close": 140.033, "volume": 622556.0}, {"date": "2019-08-28", "close": 140.2807, "volume": 446142.0}, {"date": "2019-08-29", "close": 143.3816, "volume": 364088.0}, {"date": "2019-08-30", "close": 143.1339, "volume": 682044.0}, {"date": "2019-09-03", "close": 143.1595, "volume": 524435.0}, {"date": "2019-09-04", "close": 143.672, "volume": 304712.0}, {"date": "2019-09-05", "close": 145.6367, "volume": 671517.0}, {"date": "2019-09-06", "close": 147.721, "volume": 729722.0}, {"date": "2019-09-09", "close": 147.3366, "volume": 605844.0}, {"date": "2019-09-10", "close": 148.7376, "volume": 482196.0}, {"date": "2019-09-11", "close": 148.7717, "volume": 476330.0}, {"date": "2019-09-12", "close": 147.61, "volume": 418772.0}, {"date": "2019-09-13", "close": 147.2, "volume": 513090.0}, {"date": "2019-09-16", "close": 147.5673, "volume": 337864.0}, {"date": "2019-09-17", "close": 146.397, "volume": 356559.0}, {"date": "2019-09-18", "close": 146.2859, "volume": 401708.0}, {"date": "2019-09-19", "close": 146.1664, "volume": 473204.0}, {"date": "2019-09-20", "close": 147.516, "volume": 724435.0}, {"date": "2019-09-23", "close": 146.995, "volume": 1097594.0}, {"date": "2019-09-24", "close": 145.5855, "volume": 577530.0}, {"date": "2019-09-25", "close": 143.467, "volume": 633786.0}, {"date": "2019-09-26", "close": 142.6555, "volume": 521113.0}, {"date": "2019-09-27", "close": 141.3144, "volume": 497267.0}, {"date": "2019-09-30", "close": 143.5097, "volume": 487972.0}, {"date": "2019-10-01", "close": 143.4755, "volume": 567155.0}, {"date": "2019-10-02", "close": 140.4687, "volume": 567042.0}, {"date": "2019-10-03", "close": 140.4601, "volume": 1175575.0}, {"date": "2019-10-04", "close": 142.7836, "volume": 496435.0}, {"date": "2019-10-07", "close": 142.6384, "volume": 535987.0}, {"date": "2019-10-08", "close": 139.6486, "volume": 406252.0}, {"date": "2019-10-09", "close": 141.2546, "volume": 297228.0}, {"date": "2019-10-10", "close": 140.5199, "volume": 512050.0}, {"date": "2019-10-11", "close": 141.5963, "volume": 508394.0}, {"date": "2019-10-14", "close": 141.3314, "volume": 382046.0}, {"date": "2019-10-15", "close": 143.3218, "volume": 347073.0}, {"date": "2019-10-16", "close": 145.2011, "volume": 537116.0}, {"date": "2019-10-17", "close": 145.6453, "volume": 429899.0}, {"date": "2019-10-18", "close": 143.0484, "volume": 691888.0}, {"date": "2019-10-21", "close": 143.5439, "volume": 655924.0}, {"date": "2019-10-22", "close": 143.1851, "volume": 594192.0}, {"date": "2019-10-23", "close": 144.4067, "volume": 453374.0}, {"date": "2019-10-24", "close": 140.3149, "volume": 1606183.0}, {"date": "2019-10-25", "close": 141.5365, "volume": 554363.0}, {"date": "2019-10-28", "close": 139.9391, "volume": 565832.0}, {"date": "2019-10-29", "close": 141.0239, "volume": 337940.0}, {"date": "2019-10-30", "close": 142.0404, "volume": 322805.0}, {"date": "2019-10-31", "close": 140.7506, "volume": 430147.0}, {"date": "2019-11-01", "close": 142.254, "volume": 382873.0}, {"date": "2019-11-04", "close": 141.8354, "volume": 355738.0}, {"date": "2019-11-05", "close": 141.0666, "volume": 766870.0}, {"date": "2019-11-06", "close": 141.1777, "volume": 542219.0}, {"date": "2019-11-07", "close": 141.6304, "volume": 407497.0}, {"date": "2019-11-08", "close": 143.8599, "volume": 497356.0}, {"date": "2019-11-11", "close": 141.656, "volume": 334375.0}, {"date": "2019-11-12", "close": 141.9038, "volume": 586623.0}, {"date": "2019-11-13", "close": 142.8093, "volume": 467011.0}, {"date": "2019-11-14", "close": 144.7056, "volume": 658643.0}, {"date": "2019-11-15", "close": 146.5422, "volume": 825768.0}, {"date": "2019-11-18", "close": 143.877, "volume": 848845.0}, {"date": "2019-11-19", "close": 146.2774, "volume": 713690.0}, {"date": "2019-11-20", "close": 145.9613, "volume": 539141.0}, {"date": "2019-11-21", "close": 144.9619, "volume": 494325.0}, {"date": "2019-11-22", "close": 145.0132, "volume": 537995.0}, {"date": "2019-11-25", "close": 147.5929, "volume": 926166.0}, {"date": "2019-11-26", "close": 148.1823, "volume": 615144.0}, {"date": "2019-11-27", "close": 148.3019, "volume": 447691.0}, {"date": "2019-11-29", "close": 147.1743, "volume": 224028.0}, {"date": "2019-12-02", "close": 147.4391, "volume": 637100.0}, {"date": "2019-12-03", "close": 145.4659, "volume": 465106.0}, {"date": "2019-12-04", "close": 146.7729, "volume": 500237.0}, {"date": "2019-12-05", "close": 146.0468, "volume": 893410.0}, {"date": "2019-12-06", "close": 146.6533, "volume": 548655.0}, {"date": "2019-12-09", "close": 144.4323, "volume": 471190.0}, {"date": "2019-12-10", "close": 143.1168, "volume": 688110.0}, {"date": "2019-12-11", "close": 143.0143, "volume": 557196.0}, {"date": "2019-12-12", "close": 144.5006, "volume": 587130.0}, {"date": "2019-12-13", "close": 142.3053, "volume": 434123.0}, {"date": "2019-12-16", "close": 142.9203, "volume": 550222.0}, {"date": "2019-12-17", "close": 143.0826, "volume": 576211.0}, {"date": "2019-12-18", "close": 143.4158, "volume": 596829.0}, {"date": "2019-12-19", "close": 144.4494, "volume": 644962.0}, {"date": "2019-12-20", "close": 143.3389, "volume": 978746.0}, {"date": "2019-12-23", "close": 144.4494, "volume": 775702.0}, {"date": "2019-12-24", "close": 144.3554, "volume": 163714.0}, {"date": "2019-12-26", "close": 143.6293, "volume": 207817.0}, {"date": "2019-12-27", "close": 144.6544, "volume": 345328.0}, {"date": "2019-12-30", "close": 143.8087, "volume": 323594.0}, {"date": "2019-12-31", "close": 144.5092, "volume": 388593.0}, {"date": "2020-01-02", "close": 143.0655, "volume": 811593.0}, {"date": "2020-01-03", "close": 142.852, "volume": 556565.0}, {"date": "2020-01-06", "close": 144.7227, "volume": 579303.0}, {"date": "2020-01-07", "close": 144.5006, "volume": 526642.0}, {"date": "2020-01-08", "close": 148.4984, "volume": 857507.0}, {"date": "2020-01-09", "close": 149.4124, "volume": 827594.0}, {"date": "2020-01-10", "close": 151.6932, "volume": 729589.0}, {"date": "2020-01-13", "close": 153.0941, "volume": 727964.0}, {"date": "2020-01-14", "close": 154.0936, "volume": 996856.0}, {"date": "2020-01-15", "close": 152.2484, "volume": 790279.0}, {"date": "2020-01-16", "close": 151.8299, "volume": 1123378.0}, {"date": "2020-01-17", "close": 151.1977, "volume": 1029177.0}, {"date": "2020-01-21", "close": 153.4443, "volume": 647600.0}, {"date": "2020-01-22", "close": 153.3846, "volume": 592627.0}, {"date": "2020-01-23", "close": 153.5639, "volume": 566042.0}, {"date": "2020-01-24", "close": 151.3515, "volume": 556970.0}, {"date": "2020-01-27", "close": 151.6163, "volume": 677814.0}, {"date": "2020-01-28", "close": 154.2559, "volume": 713076.0}, {"date": "2020-01-29", "close": 153.7433, "volume": 495226.0}, {"date": "2020-01-30", "close": 152.9404, "volume": 514838.0}, {"date": "2020-01-31", "close": 149.831, "volume": 529060.0}, {"date": "2020-02-03", "close": 152.5474, "volume": 681122.0}, {"date": "2020-02-04", "close": 155.9045, "volume": 797928.0}, {"date": "2020-02-05", "close": 157.4507, "volume": 496931.0}, {"date": "2020-02-06", "close": 157.0748, "volume": 483544.0}, {"date": "2020-02-07", "close": 155.7508, "volume": 449004.0}, {"date": "2020-02-10", "close": 156.81, "volume": 443873.0}, {"date": "2020-02-11", "close": 158.9883, "volume": 518661.0}, {"date": "2020-02-12", "close": 160.1756, "volume": 747106.0}, {"date": "2020-02-13", "close": 166.3431, "volume": 1629608.0}, {"date": "2020-02-14", "close": 166.813, "volume": 649497.0}, {"date": "2020-02-18", "close": 163.1056, "volume": 791626.0}, {"date": "2020-02-19", "close": 162.2172, "volume": 564484.0}, {"date": "2020-02-20", "close": 161.2861, "volume": 641419.0}, {"date": "2020-02-21", "close": 161.9268, "volume": 445030.0}, {"date": "2020-02-24", "close": 160.2098, "volume": 875015.0}, {"date": "2020-02-25", "close": 157.613, "volume": 939518.0}, {"date": "2020-02-26", "close": 156.8356, "volume": 584671.0}, {"date": "2020-02-27", "close": 155.9729, "volume": 922485.0}, {"date": "2020-02-28", "close": 150.0787, "volume": 1776213.0}, {"date": "2020-03-02", "close": 160.56, "volume": 1390849.0}, {"date": "2020-03-03", "close": 154.6488, "volume": 959584.0}, {"date": "2020-03-04", "close": 163.3534, "volume": 1780790.0}, {"date": "2020-03-05", "close": 159.7656, "volume": 1734318.0}, {"date": "2020-03-06", "close": 153.5127, "volume": 1551000.0}, {"date": "2020-03-09", "close": 150.4204, "volume": 1780022.0}, {"date": "2020-03-10", "close": 145.8247, "volume": 1455769.0}, {"date": "2020-03-11", "close": 135.8132, "volume": 1892374.0}, {"date": "2020-03-12", "close": 116.9348, "volume": 1912981.0}, {"date": "2020-03-13", "close": 129.005, "volume": 2088780.0}, {"date": "2020-03-16", "close": 104.1385, "volume": 1827888.0}, {"date": "2020-03-17", "close": 106.2912, "volume": 1782711.0}, {"date": "2020-03-18", "close": 92.0512, "volume": 1563262.0}, {"date": "2020-03-19", "close": 97.8172, "volume": 1187434.0}, {"date": "2020-03-20", "close": 91.607, "volume": 1672868.0}, {"date": "2020-03-23", "close": 89.1127, "volume": 1119076.0}, {"date": "2020-03-24", "close": 100.602, "volume": 1299938.0}, {"date": "2020-03-25", "close": 104.9159, "volume": 1129760.0}, {"date": "2020-03-26", "close": 117.0715, "volume": 1589925.0}, {"date": "2020-03-27", "close": 109.9472, "volume": 1058667.0}, {"date": "2020-03-30", "close": 112.7149, "volume": 971513.0}, {"date": "2020-03-31", "close": 107.9654, "volume": 1273727.0}, {"date": "2020-04-01", "close": 99.2353, "volume": 1361470.0}, {"date": "2020-04-02", "close": 99.0986, "volume": 897345.0}, {"date": "2020-04-03", "close": 96.7922, "volume": 931755.0}, {"date": "2020-04-06", "close": 107.9825, "volume": 918387.0}, {"date": "2020-04-07", "close": 113.9963, "volume": 1705611.0}, {"date": "2020-04-08", "close": 120.5823, "volume": 1130251.0}, {"date": "2020-04-09", "close": 125.4002, "volume": 1515889.0}, {"date": "2020-04-13", "close": 119.9758, "volume": 537759.0}, {"date": "2020-04-14", "close": 123.5892, "volume": 630061.0}, {"date": "2020-04-15", "close": 120.8557, "volume": 655787.0}, {"date": "2020-04-16", "close": 118.3357, "volume": 915167.0}, {"date": "2020-04-17", "close": 126.8694, "volume": 1394923.0}, {"date": "2020-04-20", "close": 124.3836, "volume": 961267.0}, {"date": "2020-04-21", "close": 126.579, "volume": 1921972.0}, {"date": "2020-04-22", "close": 131.6616, "volume": 2124359.0}, {"date": "2020-04-23", "close": 136.394, "volume": 1822390.0}, {"date": "2020-04-24", "close": 139.8536, "volume": 1799706.0}, {"date": "2020-04-27", "close": 152.4705, "volume": 2519492.0}, {"date": "2020-04-28", "close": 150.3093, "volume": 1909537.0}, {"date": "2020-04-29", "close": 148.1909, "volume": 2232610.0}, {"date": "2020-04-30", "close": 140.4772, "volume": 1681744.0}, {"date": "2020-05-01", "close": 135.8473, "volume": 1479114.0}, {"date": "2020-05-04", "close": 134.6685, "volume": 1036182.0}, {"date": "2020-05-05", "close": 139.025, "volume": 871474.0}, {"date": "2020-05-06", "close": 135.9071, "volume": 612157.0}, {"date": "2020-05-07", "close": 136.8297, "volume": 518785.0}, {"date": "2020-05-08", "close": 142.8776, "volume": 665216.0}, {"date": "2020-05-11", "close": 144.2529, "volume": 931917.0}, {"date": "2020-05-12", "close": 139.5205, "volume": 1246254.0}, {"date": "2020-05-13", "close": 135.5569, "volume": 1353125.0}, {"date": "2020-05-14", "close": 139.8793, "volume": 1131834.0}, {"date": "2020-05-15", "close": 143.0228, "volume": 923251.0}, {"date": "2020-05-18", "close": 142.7324, "volume": 956972.0}, {"date": "2020-05-19", "close": 142.664, "volume": 628711.0}, {"date": "2020-05-20", "close": 145.6624, "volume": 819029.0}, {"date": "2020-05-21", "close": 147.2, "volume": 586349.0}, {"date": "2020-05-22", "close": 145.3548, "volume": 544948.0}, {"date": "2020-05-26", "close": 143.9966, "volume": 831584.0}, {"date": "2020-05-27", "close": 149.3697, "volume": 859791.0}, {"date": "2020-05-28", "close": 150.0531, "volume": 811867.0}, {"date": "2020-05-29", "close": 149.7626, "volume": 1135061.0}, {"date": "2020-06-01", "close": 151.2148, "volume": 527006.0}, {"date": "2020-06-02", "close": 153.6066, "volume": 1012068.0}, {"date": "2020-06-03", "close": 153.0685, "volume": 569923.0}, {"date": "2020-06-04", "close": 154.3071, "volume": 1030840.0}, {"date": "2020-06-05", "close": 153.5383, "volume": 667634.0}, {"date": "2020-06-08", "close": 155.8447, "volume": 768432.0}, {"date": "2020-06-09", "close": 152.8549, "volume": 565619.0}, {"date": "2020-06-10", "close": 149.5747, "volume": 659152.0}, {"date": "2020-06-11", "close": 139.7084, "volume": 975898.0}, {"date": "2020-06-12", "close": 143.2791, "volume": 766697.0}, {"date": "2020-06-15", "close": 145.6538, "volume": 616128.0}, {"date": "2020-06-16", "close": 148.3959, "volume": 775437.0}, {"date": "2020-06-17", "close": 145.4061, "volume": 579182.0}, {"date": "2020-06-18", "close": 143.877, "volume": 515021.0}, {"date": "2020-06-19", "close": 138.6833, "volume": 1782121.0}, {"date": "2020-06-22", "close": 141.0325, "volume": 990032.0}, {"date": "2020-06-23", "close": 138.615, "volume": 836050.0}, {"date": "2020-06-24", "close": 134.1901, "volume": 971176.0}, {"date": "2020-06-25", "close": 137.8035, "volume": 1019121.0}, {"date": "2020-06-26", "close": 138.3502, "volume": 1088625.0}, {"date": "2020-06-29", "close": 138.41, "volume": 593206.0}, {"date": "2020-06-30", "close": 141.8952, "volume": 904508.0}, {"date": "2020-07-01", "close": 142.6811, "volume": 749494.0}, {"date": "2020-07-02", "close": 145.4488, "volume": 1071452.0}, {"date": "2020-07-06", "close": 147.4306, "volume": 675541.0}, {"date": "2020-07-07", "close": 147.8833, "volume": 991966.0}, {"date": "2020-07-08", "close": 149.028, "volume": 763375.0}, {"date": "2020-07-09", "close": 147.8833, "volume": 622038.0}, {"date": "2020-07-10", "close": 147.5075, "volume": 562482.0}, {"date": "2020-07-13", "close": 152.2741, "volume": 1222521.0}, {"date": "2020-07-14", "close": 160.4575, "volume": 1279158.0}, {"date": "2020-07-15", "close": 161.2349, "volume": 865973.0}, {"date": "2020-07-16", "close": 162.6871, "volume": 548107.0}, {"date": "2020-07-17", "close": 165.4206, "volume": 673893.0}, {"date": "2020-07-20", "close": 166.9838, "volume": 585867.0}, {"date": "2020-07-21", "close": 168.1199, "volume": 580144.0}, {"date": "2020-07-22", "close": 170.9047, "volume": 801738.0}, {"date": "2020-07-23", "close": 169.7857, "volume": 680612.0}, {"date": "2020-07-24", "close": 169.7686, "volume": 811332.0}, {"date": "2020-07-27", "close": 171.9554, "volume": 903266.0}, {"date": "2020-07-28", "close": 167.8893, "volume": 1436702.0}, {"date": "2020-07-29", "close": 166.2406, "volume": 1036266.0}, {"date": "2020-07-30", "close": 166.4371, "volume": 750325.0}, {"date": "2020-07-31", "close": 164.797, "volume": 640071.0}, {"date": "2020-08-03", "close": 167.4451, "volume": 523421.0}, {"date": "2020-08-04", "close": 166.3773, "volume": 469996.0}, {"date": "2020-08-05", "close": 165.3095, "volume": 592959.0}, {"date": "2020-08-06", "close": 162.1062, "volume": 797266.0}, {"date": "2020-08-07", "close": 164.9593, "volume": 807768.0}, {"date": "2020-08-10", "close": 160.0646, "volume": 762164.0}, {"date": "2020-08-11", "close": 158.9968, "volume": 903921.0}, {"date": "2020-08-12", "close": 160.6796, "volume": 529746.0}, {"date": "2020-08-13", "close": 162.8066, "volume": 504778.0}, {"date": "2020-08-14", "close": 162.166, "volume": 422293.0}, {"date": "2020-08-17", "close": 160.3892, "volume": 897246.0}, {"date": "2020-08-18", "close": 159.33, "volume": 518574.0}, {"date": "2020-08-19", "close": 156.0754, "volume": 687842.0}, {"date": "2020-08-20", "close": 155.1955, "volume": 584149.0}, {"date": "2020-08-21", "close": 154.29, "volume": 800272.0}, {"date": "2020-08-24", "close": 152.966, "volume": 618916.0}, {"date": "2020-08-25", "close": 153.3931, "volume": 848152.0}, {"date": "2020-08-26", "close": 153.1539, "volume": 1057926.0}, {"date": "2020-08-27", "close": 148.8572, "volume": 2923132.0}, {"date": "2020-08-28", "close": 151.548, "volume": 1105566.0}, {"date": "2020-08-31", "close": 150.13, "volume": 687691.0}, {"date": "2020-09-01", "close": 148.729, "volume": 838197.0}, {"date": "2020-09-02", "close": 151.1294, "volume": 631501.0}, {"date": "2020-09-03", "close": 149.2501, "volume": 709968.0}, {"date": "2020-09-04", "close": 150.1043, "volume": 758857.0}, {"date": "2020-09-08", "close": 148.4044, "volume": 751492.0}, {"date": "2020-09-09", "close": 150.1043, "volume": 779593.0}, {"date": "2020-09-10", "close": 155.1186, "volume": 1382077.0}, {"date": "2020-09-11", "close": 155.0161, "volume": 495949.0}, {"date": "2020-09-14", "close": 156.4341, "volume": 597321.0}, {"date": "2020-09-15", "close": 158.8174, "volume": 632851.0}, {"date": "2020-09-16", "close": 158.2963, "volume": 691926.0}, {"date": "2020-09-17", "close": 156.3743, "volume": 613818.0}, {"date": "2020-09-18", "close": 156.6648, "volume": 775643.0}, {"date": "2020-09-21", "close": 157.4592, "volume": 756721.0}, {"date": "2020-09-22", "close": 157.9461, "volume": 593080.0}, {"date": "2020-09-23", "close": 152.6328, "volume": 703059.0}, {"date": "2020-09-24", "close": 151.9238, "volume": 429946.0}, {"date": "2020-09-25", "close": 154.6061, "volume": 449503.0}, {"date": "2020-09-28", "close": 157.2371, "volume": 425877.0}, {"date": "2020-09-29", "close": 159.2872, "volume": 551452.0}, {"date": "2020-09-30", "close": 160.8248, "volume": 660562.0}, {"date": "2020-10-01", "close": 159.6631, "volume": 465049.0}, {"date": "2020-10-02", "close": 160.5857, "volume": 449390.0}, {"date": "2020-10-05", "close": 164.9166, "volume": 715587.0}, {"date": "2020-10-06", "close": 163.2508, "volume": 389540.0}, {"date": "2020-10-07", "close": 164.4468, "volume": 525244.0}, {"date": "2020-10-08", "close": 165.9417, "volume": 331275.0}, {"date": "2020-10-09", "close": 167.223, "volume": 344602.0}, {"date": "2020-10-12", "close": 165.4206, "volume": 349120.0}, {"date": "2020-10-13", "close": 165.9331, "volume": 557658.0}, {"date": "2020-10-14", "close": 164.7543, "volume": 383611.0}, {"date": "2020-10-15", "close": 164.6432, "volume": 457822.0}, {"date": "2020-10-16", "close": 170.0676, "volume": 761483.0}, {"date": "2020-10-19", "close": 170.768, "volume": 613296.0}, {"date": "2020-10-20", "close": 175.2954, "volume": 918033.0}, {"date": "2020-10-21", "close": 173.5442, "volume": 652199.0}, {"date": "2020-10-22", "close": 175.3381, "volume": 609980.0}, {"date": "2020-10-23", "close": 177.243, "volume": 677391.0}, {"date": "2020-10-26", "close": 172.5192, "volume": 788600.0}, {"date": "2020-10-27", "close": 176.3888, "volume": 1147553.0}, {"date": "2020-10-28", "close": 174.2618, "volume": 613377.0}, {"date": "2020-10-29", "close": 170.4349, "volume": 885858.0}, {"date": "2020-10-30", "close": 170.6484, "volume": 533975.0}, {"date": "2020-11-02", "close": 177.0209, "volume": 693644.0}, {"date": "2020-11-03", "close": 179.8057, "volume": 781797.0}, {"date": "2020-11-04", "close": 180.8479, "volume": 980903.0}, {"date": "2020-11-05", "close": 183.1628, "volume": 601992.0}, {"date": "2020-11-06", "close": 182.7442, "volume": 535895.0}, {"date": "2020-11-09", "close": 169.6063, "volume": 1509521.0}, {"date": "2020-11-10", "close": 171.8358, "volume": 1001869.0}, {"date": "2020-11-11", "close": 173.8347, "volume": 635846.0}, {"date": "2020-11-12", "close": 172.1604, "volume": 499692.0}, {"date": "2020-11-13", "close": 170.4947, "volume": 658616.0}, {"date": "2020-11-16", "close": 174.6889, "volume": 711843.0}, {"date": "2020-11-17", "close": 174.9196, "volume": 678133.0}, {"date": "2020-11-18", "close": 170.0163, "volume": 626444.0}, {"date": "2020-11-19", "close": 169.7942, "volume": 539963.0}, {"date": "2020-11-20", "close": 173.1769, "volume": 763189.0}, {"date": "2020-11-23", "close": 169.4525, "volume": 613376.0}, {"date": "2020-11-24", "close": 169.7857, "volume": 578583.0}, {"date": "2020-11-25", "close": 167.8209, "volume": 518421.0}, {"date": "2020-11-27", "close": 170.8449, "volume": 216761.0}, {"date": "2020-11-30", "close": 170.7082, "volume": 582851.0}, {"date": "2020-12-01", "close": 172.0921, "volume": 411974.0}, {"date": "2020-12-02", "close": 169.854, "volume": 410778.0}, {"date": "2020-12-03", "close": 167.9747, "volume": 822431.0}, {"date": "2020-12-04", "close": 169.8625, "volume": 1078796.0}, {"date": "2020-12-07", "close": 168.5641, "volume": 625780.0}, {"date": "2020-12-08", "close": 172.6388, "volume": 633748.0}, {"date": "2020-12-09", "close": 172.8694, "volume": 506145.0}, {"date": "2020-12-10", "close": 177.3285, "volume": 795522.0}, {"date": "2020-12-11", "close": 174.3985, "volume": 870106.0}, {"date": "2020-12-14", "close": 174.3558, "volume": 851089.0}, {"date": "2020-12-15", "close": 175.7738, "volume": 526948.0}, {"date": "2020-12-16", "close": 172.5277, "volume": 865589.0}, {"date": "2020-12-17", "close": 173.1428, "volume": 699444.0}, {"date": "2020-12-18", "close": 175.21, "volume": 1261534.0}, {"date": "2020-12-21", "close": 175.0477, "volume": 585614.0}, {"date": "2020-12-22", "close": 173.7407, "volume": 392021.0}, {"date": "2020-12-23", "close": 174.3131, "volume": 434049.0}, {"date": "2020-12-24", "close": 174.1507, "volume": 206012.0}, {"date": "2020-12-28", "close": 172.9975, "volume": 824879.0}, {"date": "2020-12-29", "close": 172.7242, "volume": 568873.0}, {"date": "2020-12-30", "close": 172.1348, "volume": 398771.0}, {"date": "2020-12-31", "close": 173.8774, "volume": 372230.0}, {"date": "2021-01-04", "close": 175.0135, "volume": 789346.0}, {"date": "2021-01-05", "close": 178.345, "volume": 639228.0}, {"date": "2021-01-06", "close": 185.4949, "volume": 756143.0}, {"date": "2021-01-07", "close": 186.4687, "volume": 635536.0}, {"date": "2021-01-08", "close": 182.4196, "volume": 858647.0}, {"date": "2021-01-11", "close": 185.3667, "volume": 651761.0}, {"date": "2021-01-12", "close": 188.1002, "volume": 676219.0}, {"date": "2021-01-13", "close": 187.9806, "volume": 656113.0}, {"date": "2021-01-14", "close": 188.1002, "volume": 553521.0}, {"date": "2021-01-15", "close": 191.0986, "volume": 628157.0}, {"date": "2021-01-19", "close": 192.8326, "volume": 925999.0}, {"date": "2021-01-20", "close": 196.3948, "volume": 811972.0}, {"date": "2021-01-21", "close": 195.1476, "volume": 635001.0}, {"date": "2021-01-22", "close": 195.532, "volume": 612334.0}, {"date": "2021-01-25", "close": 192.5764, "volume": 711751.0}, {"date": "2021-01-26", "close": 189.6122, "volume": 505528.0}, {"date": "2021-01-27", "close": 183.496, "volume": 872422.0}, {"date": "2021-01-28", "close": 187.75, "volume": 764623.0}, {"date": "2021-01-29", "close": 195.5405, "volume": 931755.0}, {"date": "2021-02-01", "close": 200.2388, "volume": 914345.0}, {"date": "2021-02-02", "close": 199.3675, "volume": 643694.0}, {"date": "2021-02-03", "close": 194.7546, "volume": 532097.0}, {"date": "2021-02-04", "close": 191.1584, "volume": 651482.0}, {"date": "2021-02-05", "close": 193.5246, "volume": 528098.0}, {"date": "2021-02-08", "close": 193.0291, "volume": 642284.0}, {"date": "2021-02-09", "close": 193.721, "volume": 732207.0}, {"date": "2021-02-10", "close": 195.7883, "volume": 647890.0}, {"date": "2021-02-11", "close": 202.6306, "volume": 1181171.0}, {"date": "2021-02-12", "close": 203.5275, "volume": 890099.0}, {"date": "2021-02-16", "close": 201.913, "volume": 1073772.0}, {"date": "2021-02-17", "close": 207.5338, "volume": 1395608.0}, {"date": "2021-02-18", "close": 207.4228, "volume": 591138.0}, {"date": "2021-02-19", "close": 210.4638, "volume": 1144041.0}, {"date": "2021-02-22", "close": 208.3112, "volume": 719969.0}, {"date": "2021-02-23", "close": 211.1216, "volume": 1629131.0}, {"date": "2021-02-24", "close": 208.8579, "volume": 1031174.0}, {"date": "2021-02-25", "close": 202.0497, "volume": 779345.0}, {"date": "2021-02-26", "close": 204.937, "volume": 1121581.0}, {"date": "2021-03-01", "close": 206.2952, "volume": 865040.0}, {"date": "2021-03-02", "close": 208.1318, "volume": 776109.0}, {"date": "2021-03-03", "close": 204.9455, "volume": 514121.0}, {"date": "2021-03-04", "close": 200.6573, "volume": 684367.0}, {"date": "2021-03-05", "close": 203.1346, "volume": 661381.0}, {"date": "2021-03-08", "close": 205.5008, "volume": 597852.0}, {"date": "2021-03-09", "close": 204.3476, "volume": 723599.0}, {"date": "2021-03-10", "close": 198.7097, "volume": 980254.0}, {"date": "2021-03-11", "close": 202.6989, "volume": 1089906.0}, {"date": "2021-03-12", "close": 203.9119, "volume": 501586.0}, {"date": "2021-03-15", "close": 204.9541, "volume": 530659.0}, {"date": "2021-03-16", "close": 203.929, "volume": 424550.0}, {"date": "2021-03-17", "close": 203.9546, "volume": 422172.0}, {"date": "2021-03-18", "close": 204.9541, "volume": 570578.0}, {"date": "2021-03-19", "close": 205.2018, "volume": 754269.0}, {"date": "2021-03-22", "close": 207.662, "volume": 436695.0}, {"date": "2021-03-23", "close": 203.9717, "volume": 404144.0}, {"date": "2021-03-24", "close": 213.9149, "volume": 1533127.0}, {"date": "2021-03-25", "close": 212.2577, "volume": 1077907.0}, {"date": "2021-03-26", "close": 215.9907, "volume": 372782.0}, {"date": "2021-03-29", "close": 214.9058, "volume": 492229.0}, {"date": "2021-03-30", "close": 216.5801, "volume": 617076.0}, {"date": "2021-03-31", "close": 217.8529, "volume": 717441.0}, {"date": "2021-04-01", "close": 215.8625, "volume": 710818.0}, {"date": "2021-04-05", "close": 215.8369, "volume": 417163.0}, {"date": "2021-04-06", "close": 215.1535, "volume": 401288.0}, {"date": "2021-04-07", "close": 215.5208, "volume": 423946.0}, {"date": "2021-04-08", "close": 215.2817, "volume": 434173.0}, {"date": "2021-04-09", "close": 217.6137, "volume": 482529.0}, {"date": "2021-04-12", "close": 218.391, "volume": 529147.0}, {"date": "2021-04-13", "close": 217.0157, "volume": 552529.0}, {"date": "2021-04-14", "close": 216.2213, "volume": 644652.0}, {"date": "2021-04-15", "close": 221.5944, "volume": 728301.0}, {"date": "2021-04-16", "close": 223.9777, "volume": 584980.0}, {"date": "2021-04-19", "close": 222.534, "volume": 560130.0}, {"date": "2021-04-20", "close": 222.0984, "volume": 474678.0}, {"date": "2021-04-21", "close": 223.2601, "volume": 331114.0}, {"date": "2021-04-22", "close": 226.2414, "volume": 505284.0}, {"date": "2021-04-23", "close": 225.4726, "volume": 477369.0}, {"date": "2021-04-26", "close": 226.0705, "volume": 371326.0}, {"date": "2021-04-27", "close": 225.6519, "volume": 368382.0}, {"date": "2021-04-28", "close": 224.4133, "volume": 378447.0}, {"date": "2021-04-29", "close": 228.0779, "volume": 779696.0}, {"date": "2021-04-30", "close": 227.1127, "volume": 673698.0}, {"date": "2021-05-03", "close": 228.3598, "volume": 616659.0}, {"date": "2021-05-04", "close": 233.6987, "volume": 844335.0}, {"date": "2021-05-05", "close": 235.9453, "volume": 507654.0}, {"date": "2021-05-06", "close": 237.5427, "volume": 624649.0}, {"date": "2021-05-07", "close": 237.594, "volume": 483890.0}, {"date": "2021-05-10", "close": 236.6885, "volume": 724721.0}, {"date": "2021-05-11", "close": 235.8514, "volume": 613647.0}, {"date": "2021-05-12", "close": 232.2722, "volume": 788314.0}, {"date": "2021-05-13", "close": 236.2529, "volume": 640870.0}, {"date": "2021-05-14", "close": 234.4846, "volume": 522433.0}, {"date": "2021-05-17", "close": 228.3598, "volume": 968824.0}, {"date": "2021-05-18", "close": 228.1036, "volume": 857769.0}, {"date": "2021-05-19", "close": 228.1121, "volume": 555354.0}, {"date": "2021-05-20", "close": 230.3075, "volume": 687293.0}, {"date": "2021-05-21", "close": 229.7949, "volume": 583705.0}, {"date": "2021-05-24", "close": 231.7255, "volume": 584267.0}, {"date": "2021-05-25", "close": 234.4419, "volume": 850240.0}, {"date": "2021-05-26", "close": 235.0399, "volume": 759478.0}, {"date": "2021-05-27", "close": 235.2705, "volume": 1002666.0}, {"date": "2021-05-28", "close": 234.4675, "volume": 487549.0}, {"date": "2021-06-01", "close": 225.2932, "volume": 1800400.0}, {"date": "2021-06-02", "close": 225.1052, "volume": 813029.0}, {"date": "2021-06-03", "close": 226.5233, "volume": 435366.0}, {"date": "2021-06-04", "close": 227.5227, "volume": 535670.0}, {"date": "2021-06-07", "close": 225.5665, "volume": 898984.0}, {"date": "2021-06-08", "close": 222.4486, "volume": 1073663.0}, {"date": "2021-06-09", "close": 221.4064, "volume": 778645.0}, {"date": "2021-06-10", "close": 222.9611, "volume": 718589.0}, {"date": "2021-06-11", "close": 220.8597, "volume": 727618.0}, {"date": "2021-06-14", "close": 221.9532, "volume": 620467.0}, {"date": "2021-06-15", "close": 222.4657, "volume": 519793.0}, {"date": "2021-06-16", "close": 221.321, "volume": 552083.0}, {"date": "2021-06-17", "close": 222.2521, "volume": 518115.0}, {"date": "2021-06-18", "close": 222.2607, "volume": 889502.0}, {"date": "2021-06-21", "close": 226.6514, "volume": 732744.0}, {"date": "2021-06-22", "close": 228.3513, "volume": 548269.0}, {"date": "2021-06-23", "close": 225.3871, "volume": 526158.0}, {"date": "2021-06-24", "close": 226.361, "volume": 563258.0}, {"date": "2021-06-25", "close": 228.283, "volume": 738249.0}, {"date": "2021-06-28", "close": 230.6919, "volume": 621938.0}, {"date": "2021-06-29", "close": 235.766, "volume": 718047.0}, {"date": "2021-06-30", "close": 235.6378, "volume": 561805.0}, {"date": "2021-07-01", "close": 237.4659, "volume": 525087.0}, {"date": "2021-07-02", "close": 237.4317, "volume": 372142.0}, {"date": "2021-07-06", "close": 237.9613, "volume": 560444.0}, {"date": "2021-07-07", "close": 240.2677, "volume": 587241.0}, {"date": "2021-07-08", "close": 236.7312, "volume": 437169.0}, {"date": "2021-07-09", "close": 240.0627, "volume": 400474.0}, {"date": "2021-07-12", "close": 240.4386, "volume": 644287.0}, {"date": "2021-07-13", "close": 238.9351, "volume": 396100.0}, {"date": "2021-07-14", "close": 236.8252, "volume": 597657.0}, {"date": "2021-07-15", "close": 236.5775, "volume": 622165.0}, {"date": "2021-07-16", "close": 236.1504, "volume": 1493805.0}, {"date": "2021-07-19", "close": 234.758, "volume": 795167.0}, {"date": "2021-07-20", "close": 236.4323, "volume": 610101.0}, {"date": "2021-07-21", "close": 237.0388, "volume": 499419.0}, {"date": "2021-07-22", "close": 240.1225, "volume": 501841.0}, {"date": "2021-07-23", "close": 242.4033, "volume": 627870.0}, {"date": "2021-07-26", "close": 240.1225, "volume": 428226.0}, {"date": "2021-07-27", "close": 241.8566, "volume": 419420.0}, {"date": "2021-07-28", "close": 241.9078, "volume": 540127.0}, {"date": "2021-07-29", "close": 251.7058, "volume": 1181248.0}, {"date": "2021-07-30", "close": 252.9786, "volume": 645845.0}, {"date": "2021-08-02", "close": 254.2258, "volume": 1063421.0}, {"date": "2021-08-03", "close": 256.3357, "volume": 1580998.0}, {"date": "2021-08-04", "close": 256.3357, "volume": 1785820.0}, {"date": "2021-08-05", "close": 255.3362, "volume": 1011719.0}, {"date": "2021-08-06", "close": 254.7725, "volume": 684809.0}, {"date": "2021-08-09", "close": 257.2497, "volume": 672360.0}, {"date": "2021-08-10", "close": 257.6768, "volume": 480935.0}, {"date": "2021-08-11", "close": 256.2588, "volume": 357693.0}, {"date": "2021-08-12", "close": 256.7115, "volume": 719396.0}, {"date": "2021-08-13", "close": 258.01, "volume": 604786.0}, {"date": "2021-08-16", "close": 261.666, "volume": 686066.0}, {"date": "2021-08-17", "close": 260.9314, "volume": 309000.0}, {"date": "2021-08-18", "close": 256.6432, "volume": 358223.0}, {"date": "2021-08-19", "close": 258.6336, "volume": 402733.0}, {"date": "2021-08-20", "close": 261.6148, "volume": 599747.0}, {"date": "2021-08-23", "close": 259.4365, "volume": 396498.0}, {"date": "2021-08-24", "close": 258.0698, "volume": 477169.0}, {"date": "2021-08-25", "close": 259.9063, "volume": 254177.0}, {"date": "2021-08-26", "close": 257.6597, "volume": 324293.0}, {"date": "2021-08-27", "close": 256.7115, "volume": 347325.0}, {"date": "2021-08-30", "close": 258.9838, "volume": 305702.0}, {"date": "2021-08-31", "close": 259.1546, "volume": 669633.0}, {"date": "2021-09-01", "close": 260.5128, "volume": 382311.0}, {"date": "2021-09-02", "close": 263.3916, "volume": 564354.0}, {"date": "2021-09-03", "close": 261.9479, "volume": 605213.0}, {"date": "2021-09-07", "close": 259.223, "volume": 754410.0}, {"date": "2021-09-08", "close": 262.3067, "volume": 693774.0}, {"date": "2021-09-09", "close": 258.9667, "volume": 537408.0}, {"date": "2021-09-10", "close": 257.0789, "volume": 548119.0}, {"date": "2021-09-13", "close": 254.0976, "volume": 470101.0}, {"date": "2021-09-14", "close": 253.5338, "volume": 528826.0}, {"date": "2021-09-15", "close": 256.0111, "volume": 803846.0}, {"date": "2021-09-16", "close": 253.5595, "volume": 473189.0}, {"date": "2021-09-17", "close": 252.7907, "volume": 1145283.0}, {"date": "2021-09-20", "close": 251.0651, "volume": 703162.0}, {"date": "2021-09-21", "close": 251.2787, "volume": 575066.0}, {"date": "2021-09-22", "close": 248.9723, "volume": 759823.0}, {"date": "2021-09-23", "close": 253.4826, "volume": 643058.0}, {"date": "2021-09-24", "close": 253.1665, "volume": 391734.0}, {"date": "2021-09-27", "close": 248.3487, "volume": 449690.0}, {"date": "2021-09-28", "close": 241.7541, "volume": 570372.0}, {"date": "2021-09-29", "close": 245.0856, "volume": 495593.0}, {"date": "2021-09-30", "close": 240.4129, "volume": 578520.0}, {"date": "2021-10-01", "close": 238.7387, "volume": 661402.0}, {"date": "2021-10-04", "close": 234.9459, "volume": 693089.0}, {"date": "2021-10-05", "close": 235.8514, "volume": 442390.0}, {"date": "2021-10-06", "close": 235.262, "volume": 457055.0}, {"date": "2021-10-07", "close": 238.5849, "volume": 554946.0}, {"date": "2021-10-08", "close": 237.7648, "volume": 510697.0}, {"date": "2021-10-11", "close": 234.2454, "volume": 409407.0}, {"date": "2021-10-12", "close": 234.0404, "volume": 372710.0}, {"date": "2021-10-13", "close": 233.6048, "volume": 380368.0}, {"date": "2021-10-14", "close": 235.5182, "volume": 697605.0}, {"date": "2021-10-15", "close": 232.0074, "volume": 801249.0}, {"date": "2021-10-18", "close": 234.3052, "volume": 482281.0}, {"date": "2021-10-19", "close": 235.8087, "volume": 412203.0}, {"date": "2021-10-20", "close": 238.0211, "volume": 472904.0}, {"date": "2021-10-21", "close": 239.0206, "volume": 596155.0}, {"date": "2021-10-22", "close": 241.0194, "volume": 410916.0}, {"date": "2021-10-25", "close": 240.0969, "volume": 581821.0}, {"date": "2021-10-26", "close": 242.2239, "volume": 467543.0}, {"date": "2021-10-27", "close": 239.6014, "volume": 517455.0}, {"date": "2021-10-28", "close": 243.6505, "volume": 1010767.0}, {"date": "2021-10-29", "close": 245.1795, "volume": 670496.0}, {"date": "2021-11-01", "close": 246.683, "volume": 773662.0}, {"date": "2021-11-02", "close": 244.5132, "volume": 613678.0}, {"date": "2021-11-03", "close": 245.581, "volume": 542817.0}, {"date": "2021-11-04", "close": 242.8048, "volume": 432414.0}, {"date": "2021-11-05", "close": 234.7751, "volume": 869984.0}, {"date": "2021-11-08", "close": 239.7039, "volume": 405471.0}, {"date": "2021-11-09", "close": 236.2358, "volume": 1018489.0}, {"date": "2021-11-10", "close": 242.4631, "volume": 686292.0}, {"date": "2021-11-11", "close": 245.0599, "volume": 456989.0}, {"date": "2021-11-12", "close": 253.9011, "volume": 1312909.0}, {"date": "2021-11-15", "close": 243.7188, "volume": 685084.0}, {"date": "2021-11-16", "close": 246.3327, "volume": 447919.0}, {"date": "2021-11-17", "close": 247.4945, "volume": 361412.0}, {"date": "2021-11-18", "close": 245.581, "volume": 398773.0}, {"date": "2021-11-19", "close": 242.0189, "volume": 622861.0}, {"date": "2021-11-22", "close": 242.3947, "volume": 491226.0}, {"date": "2021-11-23", "close": 244.2313, "volume": 329969.0}, {"date": "2021-11-24", "close": 242.3691, "volume": 271502.0}, {"date": "2021-11-26", "close": 247.1271, "volume": 622083.0}, {"date": "2021-11-29", "close": 249.3652, "volume": 494189.0}, {"date": "2021-11-30", "close": 243.7359, "volume": 1062976.0}, {"date": "2021-12-01", "close": 243.8384, "volume": 454360.0}, {"date": "2021-12-02", "close": 248.81, "volume": 630268.0}, {"date": "2021-12-03", "close": 247.9985, "volume": 501188.0}, {"date": "2021-12-06", "close": 247.093, "volume": 427190.0}, {"date": "2021-12-07", "close": 252.9444, "volume": 456405.0}, {"date": "2021-12-08", "close": 253.5595, "volume": 430064.0}, {"date": "2021-12-09", "close": 240.8657, "volume": 2457067.0}, {"date": "2021-12-10", "close": 246.3498, "volume": 1455836.0}, {"date": "2021-12-13", "close": 249.8094, "volume": 1140097.0}, {"date": "2021-12-14", "close": 251.7058, "volume": 1023236.0}, {"date": "2021-12-15", "close": 262.3836, "volume": 1070787.0}, {"date": "2021-12-16", "close": 264.9206, "volume": 1039664.0}, {"date": "2021-12-17", "close": 263.0328, "volume": 1360370.0}, {"date": "2021-12-20", "close": 264.3056, "volume": 862867.0}, {"date": "2021-12-21", "close": 258.4798, "volume": 792144.0}, {"date": "2021-12-22", "close": 259.8722, "volume": 656502.0}, {"date": "2021-12-23", "close": 257.8989, "volume": 1201745.0}, {"date": "2021-12-27", "close": 262.0846, "volume": 1069609.0}, {"date": "2021-12-28", "close": 262.2469, "volume": 429333.0}, {"date": "2021-12-29", "close": 263.6735, "volume": 1012078.0}, {"date": "2021-12-30", "close": 267.6627, "volume": 534328.0}, {"date": "2021-12-31", "close": 268.4059, "volume": 477609.0}, {"date": "2022-01-03", "close": 254.7127, "volume": 971403.0}, {"date": "2022-01-04", "close": 247.9045, "volume": 1276743.0}, {"date": "2022-01-05", "close": 244.7951, "volume": 802852.0}, {"date": "2022-01-06", "close": 246.4865, "volume": 857601.0}, {"date": "2022-01-07", "close": 243.6846, "volume": 642827.0}, {"date": "2022-01-10", "close": 249.1089, "volume": 706565.0}, {"date": "2022-01-11", "close": 249.3823, "volume": 691400.0}, {"date": "2022-01-12", "close": 241.5661, "volume": 1138344.0}, {"date": "2022-01-13", "close": 237.3121, "volume": 878283.0}, {"date": "2022-01-14", "close": 235.8343, "volume": 916146.0}, {"date": "2022-01-18", "close": 232.1611, "volume": 860670.0}, {"date": "2022-01-19", "close": 232.3661, "volume": 980779.0}, {"date": "2022-01-20", "close": 231.3838, "volume": 710369.0}, {"date": "2022-01-21", "close": 231.9817, "volume": 1989346.0}, {"date": "2022-01-24", "close": 232.4772, "volume": 1053916.0}, {"date": "2022-01-25", "close": 228.9749, "volume": 924200.0}, {"date": "2022-01-26", "close": 227.9071, "volume": 779950.0}, {"date": "2022-01-27", "close": 226.9931, "volume": 789191.0}, {"date": "2022-01-28", "close": 230.709, "volume": 904612.0}, {"date": "2022-01-31", "close": 231.8024, "volume": 944613.0}, {"date": "2022-02-01", "close": 233.1691, "volume": 872098.0}, {"date": "2022-02-02", "close": 233.357, "volume": 697234.0}, {"date": "2022-02-03", "close": 237.5, "volume": 955227.0}, {"date": "2022-02-04", "close": 237.0302, "volume": 496527.0}, {"date": "2022-02-07", "close": 234.5359, "volume": 536858.0}, {"date": "2022-02-08", "close": 237.6367, "volume": 1138620.0}, {"date": "2022-02-09", "close": 240.5923, "volume": 835406.0}, {"date": "2022-02-10", "close": 241.0536, "volume": 2015335.0}, {"date": "2022-02-11", "close": 235.9881, "volume": 1709152.0}, {"date": "2022-02-14", "close": 232.9299, "volume": 849510.0}, {"date": "2022-02-15", "close": 226.0449, "volume": 1703648.0}, {"date": "2022-02-16", "close": 230.316, "volume": 1154150.0}, {"date": "2022-02-17", "close": 223.7385, "volume": 916813.0}, {"date": "2022-02-18", "close": 225.9168, "volume": 774607.0}, {"date": "2022-02-22", "close": 227.6679, "volume": 923007.0}, {"date": "2022-02-23", "close": 229.3422, "volume": 1650674.0}, {"date": "2022-02-24", "close": 232.1013, "volume": 969039.0}, {"date": "2022-02-25", "close": 236.3041, "volume": 580483.0}, {"date": "2022-02-28", "close": 231.7169, "volume": 1099759.0}, {"date": "2022-03-01", "close": 229.8291, "volume": 970734.0}, {"date": "2022-03-02", "close": 231.0165, "volume": 1974324.0}, {"date": "2022-03-03", "close": 231.025, "volume": 988291.0}, {"date": "2022-03-04", "close": 229.906, "volume": 1023235.0}, {"date": "2022-03-07", "close": 227.8644, "volume": 1088715.0}, {"date": "2022-03-08", "close": 221.9446, "volume": 974451.0}, {"date": "2022-03-09", "close": 226.9077, "volume": 804554.0}, {"date": "2022-03-10", "close": 227.4116, "volume": 552527.0}, {"date": "2022-03-11", "close": 226.7881, "volume": 620443.0}, {"date": "2022-03-14", "close": 226.9333, "volume": 762619.0}, {"date": "2022-03-15", "close": 231.9476, "volume": 571636.0}, {"date": "2022-03-16", "close": 234.0746, "volume": 604689.0}, {"date": "2022-03-17", "close": 234.3394, "volume": 598340.0}, {"date": "2022-03-18", "close": 235.1082, "volume": 1354050.0}, {"date": "2022-03-21", "close": 236.3298, "volume": 564285.0}, {"date": "2022-03-22", "close": 236.996, "volume": 540560.0}, {"date": "2022-03-23", "close": 232.0843, "volume": 1014458.0}, {"date": "2022-03-24", "close": 231.8707, "volume": 594074.0}, {"date": "2022-03-25", "close": 234.0233, "volume": 863361.0}, {"date": "2022-03-28", "close": 236.1247, "volume": 482093.0}, {"date": "2022-03-29", "close": 236.4066, "volume": 533662.0}, {"date": "2022-03-30", "close": 229.7864, "volume": 1007997.0}, {"date": "2022-03-31", "close": 225.2248, "volume": 907193.0}, {"date": "2022-04-01", "close": 224.8063, "volume": 623401.0}, {"date": "2022-04-04", "close": 224.9429, "volume": 1057197.0}, {"date": "2022-04-05", "close": 225.7288, "volume": 721733.0}, {"date": "2022-04-06", "close": 226.267, "volume": 662250.0}, {"date": "2022-04-07", "close": 232.2551, "volume": 707022.0}, {"date": "2022-04-08", "close": 236.4066, "volume": 763294.0}, {"date": "2022-04-11", "close": 232.7078, "volume": 672550.0}, {"date": "2022-04-12", "close": 229.496, "volume": 470816.0}, {"date": "2022-04-13", "close": 229.7266, "volume": 470137.0}, {"date": "2022-04-14", "close": 229.8206, "volume": 1439629.0}, {"date": "2022-04-18", "close": 228.1804, "volume": 603619.0}, {"date": "2022-04-19", "close": 231.6144, "volume": 504792.0}, {"date": "2022-04-20", "close": 237.3634, "volume": 662549.0}, {"date": "2022-04-21", "close": 236.0222, "volume": 493490.0}, {"date": "2022-04-22", "close": 229.3764, "volume": 627143.0}, {"date": "2022-04-25", "close": 225.6007, "volume": 674526.0}, {"date": "2022-04-26", "close": 213.6501, "volume": 1784892.0}, {"date": "2022-04-27", "close": 216.153, "volume": 1660496.0}, {"date": "2022-04-28", "close": 205.5777, "volume": 1828322.0}, {"date": "2022-04-29", "close": 205.2531, "volume": 1136443.0}, {"date": "2022-05-02", "close": 207.5851, "volume": 1236369.0}, {"date": "2022-05-03", "close": 209.5498, "volume": 851972.0}, {"date": "2022-05-04", "close": 216.7168, "volume": 830411.0}, {"date": "2022-05-05", "close": 215.2219, "volume": 767639.0}, {"date": "2022-05-06", "close": 214.8289, "volume": 562716.0}, {"date": "2022-05-09", "close": 206.0902, "volume": 680318.0}, {"date": "2022-05-10", "close": 205.5606, "volume": 654743.0}, {"date": "2022-05-11", "close": 203.8094, "volume": 692155.0}, {"date": "2022-05-12", "close": 208.9775, "volume": 906314.0}, {"date": "2022-05-13", "close": 208.9604, "volume": 495624.0}, {"date": "2022-05-16", "close": 207.0469, "volume": 626954.0}, {"date": "2022-05-17", "close": 211.6341, "volume": 892351.0}, {"date": "2022-05-18", "close": 207.1067, "volume": 506534.0}, {"date": "2022-05-19", "close": 210.5065, "volume": 598937.0}, {"date": "2022-05-20", "close": 212.3175, "volume": 814971.0}, {"date": "2022-05-23", "close": 213.129, "volume": 602065.0}, {"date": "2022-05-24", "close": 212.83, "volume": 1464013.0}, {"date": "2022-05-25", "close": 211.3351, "volume": 674829.0}, {"date": "2022-05-26", "close": 213.6843, "volume": 570228.0}, {"date": "2022-05-27", "close": 220.2789, "volume": 649754.0}, {"date": "2022-05-31", "close": 210.7543, "volume": 2637904.0}, {"date": "2022-06-01", "close": 209.9513, "volume": 785300.0}, {"date": "2022-06-02", "close": 212.5225, "volume": 549853.0}, {"date": "2022-06-03", "close": 208.1318, "volume": 674082.0}, {"date": "2022-06-06", "close": 206.7052, "volume": 693869.0}, {"date": "2022-06-07", "close": 209.7036, "volume": 760337.0}, {"date": "2022-06-08", "close": 202.7587, "volume": 1003981.0}, {"date": "2022-06-09", "close": 196.2922, "volume": 1719833.0}, {"date": "2022-06-10", "close": 191.8332, "volume": 910111.0}, {"date": "2022-06-13", "close": 184.914, "volume": 896601.0}, {"date": "2022-06-14", "close": 182.6845, "volume": 921217.0}, {"date": "2022-06-15", "close": 187.041, "volume": 885402.0}, {"date": "2022-06-16", "close": 186.3405, "volume": 1014168.0}, {"date": "2022-06-17", "close": 193.2427, "volume": 2186003.0}, {"date": "2022-06-21", "close": 196.0787, "volume": 1258796.0}, {"date": "2022-06-22", "close": 199.2564, "volume": 971636.0}, {"date": "2022-06-23", "close": 204.6893, "volume": 860914.0}, {"date": "2022-06-24", "close": 207.2007, "volume": 782604.0}, {"date": "2022-06-27", "close": 206.1329, "volume": 613054.0}, {"date": "2022-06-28", "close": 201.5628, "volume": 608347.0}, {"date": "2022-06-29", "close": 205.0139, "volume": 744290.0}, {"date": "2022-06-30", "close": 200.1961, "volume": 867103.0}, {"date": "2022-07-01", "close": 205.8169, "volume": 436032.0}, {"date": "2022-07-05", "close": 205.0053, "volume": 546374.0}, {"date": "2022-07-06", "close": 208.3283, "volume": 659747.0}, {"date": "2022-07-07", "close": 208.7639, "volume": 633032.0}, {"date": "2022-07-08", "close": 208.3795, "volume": 366721.0}, {"date": "2022-07-11", "close": 207.2605, "volume": 389424.0}, {"date": "2022-07-12", "close": 204.937, "volume": 441106.0}, {"date": "2022-07-13", "close": 205.2616, "volume": 547966.0}, {"date": "2022-07-14", "close": 205.3299, "volume": 587181.0}, {"date": "2022-07-15", "close": 208.8664, "volume": 579093.0}, {"date": "2022-07-18", "close": 205.7656, "volume": 662103.0}, {"date": "2022-07-19", "close": 210.088, "volume": 505012.0}, {"date": "2022-07-20", "close": 209.5242, "volume": 559794.0}, {"date": "2022-07-21", "close": 212.7788, "volume": 722936.0}, {"date": "2022-07-22", "close": 210.4297, "volume": 518528.0}, {"date": "2022-07-25", "close": 210.8995, "volume": 406493.0}, {"date": "2022-07-26", "close": 210.9251, "volume": 532228.0}, {"date": "2022-07-27", "close": 213.1034, "volume": 728307.0}, {"date": "2022-07-28", "close": 215.5892, "volume": 971031.0}, {"date": "2022-07-29", "close": 223.9691, "volume": 1070204.0}, {"date": "2022-08-01", "close": 220.3387, "volume": 760773.0}, {"date": "2022-08-02", "close": 215.6831, "volume": 647789.0}, {"date": "2022-08-03", "close": 215.9309, "volume": 643487.0}, {"date": "2022-08-04", "close": 215.5977, "volume": 403039.0}, {"date": "2022-08-05", "close": 217.5454, "volume": 588509.0}, {"date": "2022-08-08", "close": 218.5192, "volume": 392028.0}, {"date": "2022-08-09", "close": 215.9907, "volume": 471808.0}, {"date": "2022-08-10", "close": 221.3381, "volume": 418586.0}, {"date": "2022-08-11", "close": 221.022, "volume": 428129.0}, {"date": "2022-08-12", "close": 221.6029, "volume": 434478.0}, {"date": "2022-08-15", "close": 222.2265, "volume": 304335.0}, {"date": "2022-08-16", "close": 221.3723, "volume": 268420.0}, {"date": "2022-08-17", "close": 216.3751, "volume": 427556.0}, {"date": "2022-08-18", "close": 213.9149, "volume": 473316.0}, {"date": "2022-08-19", "close": 212.9667, "volume": 443605.0}, {"date": "2022-08-22", "close": 207.9951, "volume": 413633.0}, {"date": "2022-08-23", "close": 204.0315, "volume": 712605.0}, {"date": "2022-08-24", "close": 198.8635, "volume": 1000696.0}, {"date": "2022-08-25", "close": 202.5025, "volume": 816067.0}, {"date": "2022-08-26", "close": 195.7541, "volume": 466420.0}, {"date": "2022-08-29", "close": 196.1897, "volume": 406893.0}, {"date": "2022-08-30", "close": 194.7717, "volume": 504108.0}, {"date": "2022-08-31", "close": 192.4312, "volume": 744558.0}, {"date": "2022-09-01", "close": 193.9858, "volume": 401039.0}, {"date": "2022-09-02", "close": 192.8326, "volume": 384369.0}, {"date": "2022-09-06", "close": 193.1402, "volume": 583668.0}, {"date": "2022-09-07", "close": 198.1288, "volume": 634188.0}, {"date": "2022-09-08", "close": 203.5361, "volume": 794712.0}, {"date": "2022-09-09", "close": 203.5788, "volume": 448537.0}, {"date": "2022-09-12", "close": 206.0987, "volume": 414621.0}, {"date": "2022-09-13", "close": 195.1305, "volume": 629763.0}, {"date": "2022-09-14", "close": 190.4579, "volume": 889350.0}, {"date": "2022-09-15", "close": 191.4488, "volume": 639160.0}, {"date": "2022-09-16", "close": 191.3377, "volume": 1117210.0}, {"date": "2022-09-19", "close": 190.9619, "volume": 514786.0}, {"date": "2022-09-20", "close": 188.1088, "volume": 506560.0}, {"date": "2022-09-21", "close": 182.2915, "volume": 553857.0}, {"date": "2022-09-22", "close": 181.9754, "volume": 477230.0}, {"date": "2022-09-23", "close": 180.8052, "volume": 432571.0}, {"date": "2022-09-26", "close": 179.7545, "volume": 482671.0}, {"date": "2022-09-27", "close": 176.517, "volume": 471313.0}, {"date": "2022-09-28", "close": 181.1127, "volume": 611949.0}, {"date": "2022-09-29", "close": 177.6787, "volume": 740387.0}, {"date": "2022-09-30", "close": 174.9537, "volume": 720110.0}, {"date": "2022-10-03", "close": 180.9247, "volume": 754705.0}, {"date": "2022-10-04", "close": 184.521, "volume": 606386.0}, {"date": "2022-10-05", "close": 183.6839, "volume": 481502.0}, {"date": "2022-10-06", "close": 179.6178, "volume": 605193.0}, {"date": "2022-10-07", "close": 175.6371, "volume": 1003282.0}, {"date": "2022-10-10", "close": 175.7225, "volume": 478541.0}, {"date": "2022-10-11", "close": 174.5181, "volume": 820176.0}, {"date": "2022-10-12", "close": 174.9708, "volume": 557828.0}, {"date": "2022-10-13", "close": 178.7806, "volume": 542465.0}, {"date": "2022-10-14", "close": 178.2425, "volume": 631553.0}, {"date": "2022-10-17", "close": 181.4629, "volume": 543778.0}, {"date": "2022-10-18", "close": 181.9413, "volume": 512439.0}, {"date": "2022-10-19", "close": 178.3792, "volume": 768024.0}, {"date": "2022-10-20", "close": 180.378, "volume": 944548.0}, {"date": "2022-10-21", "close": 180.8479, "volume": 1943674.0}, {"date": "2022-10-24", "close": 183.4105, "volume": 706196.0}, {"date": "2022-10-25", "close": 194.9426, "volume": 1496840.0}, {"date": "2022-10-26", "close": 196.4289, "volume": 1123561.0}, {"date": "2022-10-27", "close": 184.7688, "volume": 1564252.0}, {"date": "2022-10-28", "close": 191.594, "volume": 1145782.0}, {"date": "2022-10-31", "close": 189.5182, "volume": 922895.0}, {"date": "2022-11-01", "close": 190.1162, "volume": 646370.0}, {"date": "2022-11-02", "close": 191.8417, "volume": 1074106.0}, {"date": "2022-11-03", "close": 190.9875, "volume": 1035904.0}, {"date": "2022-11-04", "close": 194.7546, "volume": 1119469.0}, {"date": "2022-11-07", "close": 199.6921, "volume": 873911.0}, {"date": "2022-11-08", "close": 201.2467, "volume": 875095.0}, {"date": "2022-11-09", "close": 196.9329, "volume": 969854.0}, {"date": "2022-11-10", "close": 207.6363, "volume": 956953.0}, {"date": "2022-11-11", "close": 212.6763, "volume": 948372.0}, {"date": "2022-11-14", "close": 209.3961, "volume": 784787.0}, {"date": "2022-11-15", "close": 209.9513, "volume": 586509.0}, {"date": "2022-11-16", "close": 208.2599, "volume": 513012.0}, {"date": "2022-11-17", "close": 199.0087, "volume": 1793968.0}, {"date": "2022-11-18", "close": 196.6254, "volume": 946102.0}, {"date": "2022-11-21", "close": 201.4945, "volume": 913460.0}, {"date": "2022-11-22", "close": 202.2377, "volume": 641050.0}, {"date": "2022-11-23", "close": 203.5532, "volume": 472505.0}, {"date": "2022-11-25", "close": 206.1842, "volume": 211058.0}, {"date": "2022-11-28", "close": 203.613, "volume": 485437.0}, {"date": "2022-11-29", "close": 204.826, "volume": 628414.0}, {"date": "2022-11-30", "close": 205.6118, "volume": 1668372.0}, {"date": "2022-12-01", "close": 206.5259, "volume": 569253.0}, {"date": "2022-12-02", "close": 206.355, "volume": 749054.0}, {"date": "2022-12-05", "close": 201.9301, "volume": 676953.0}, {"date": "2022-12-06", "close": 200.0167, "volume": 597342.0}, {"date": "2022-12-07", "close": 199.6152, "volume": 726707.0}, {"date": "2022-12-08", "close": 201.3236, "volume": 522702.0}, {"date": "2022-12-09", "close": 199.5127, "volume": 438027.0}, {"date": "2022-12-12", "close": 194.3788, "volume": 1006548.0}, {"date": "2022-12-13", "close": 197.4369, "volume": 600210.0}, {"date": "2022-12-14", "close": 197.0013, "volume": 719577.0}, {"date": "2022-12-15", "close": 195.8651, "volume": 920191.0}, {"date": "2022-12-16", "close": 193.9004, "volume": 1145954.0}, {"date": "2022-12-19", "close": 195.626, "volume": 725099.0}, {"date": "2022-12-20", "close": 193.721, "volume": 770177.0}, {"date": "2022-12-21", "close": 198.1203, "volume": 624645.0}, {"date": "2022-12-22", "close": 197.9324, "volume": 414903.0}, {"date": "2022-12-23", "close": 197.8811, "volume": 374834.0}, {"date": "2022-12-27", "close": 199.0001, "volume": 340194.0}, {"date": "2022-12-28", "close": 197.5565, "volume": 349991.0}, {"date": "2022-12-29", "close": 201.1613, "volume": 374904.0}, {"date": "2022-12-30", "close": 201.1528, "volume": 666374.0}, {"date": "2023-01-03", "close": 203.1175, "volume": 664912.0}, {"date": "2023-01-04", "close": 204.7576, "volume": 607348.0}, {"date": "2023-01-05", "close": 204.9883, "volume": 662776.0}, {"date": "2023-01-06", "close": 207.5936, "volume": 481575.0}, {"date": "2023-01-09", "close": 207.961, "volume": 592424.0}, {"date": "2023-01-10", "close": 209.5327, "volume": 373750.0}, {"date": "2023-01-11", "close": 217.161, "volume": 961201.0}, {"date": "2023-01-12", "close": 215.5465, "volume": 702072.0}, {"date": "2023-01-13", "close": 215.0168, "volume": 601401.0}, {"date": "2023-01-17", "close": 217.6222, "volume": 662839.0}, {"date": "2023-01-18", "close": 214.7093, "volume": 564557.0}, {"date": "2023-01-19", "close": 215.7686, "volume": 375291.0}, {"date": "2023-01-20", "close": 218.3312, "volume": 505420.0}, {"date": "2023-01-23", "close": 220.2447, "volume": 442929.0}, {"date": "2023-01-24", "close": 216.9645, "volume": 439479.0}, {"date": "2023-01-25", "close": 216.7168, "volume": 393463.0}, {"date": "2023-01-26", "close": 217.1524, "volume": 347566.0}, {"date": "2023-01-27", "close": 217.2293, "volume": 477919.0}, {"date": "2023-01-30", "close": 214.5129, "volume": 371138.0}, {"date": "2023-01-31", "close": 215.3671, "volume": 596720.0}, {"date": "2023-02-01", "close": 213.6757, "volume": 747079.0}, {"date": "2023-02-02", "close": 217.8187, "volume": 847694.0}, {"date": "2023-02-03", "close": 212.9923, "volume": 480581.0}, {"date": "2023-02-06", "close": 208.8579, "volume": 1060718.0}, {"date": "2023-02-07", "close": 211.1985, "volume": 482460.0}, {"date": "2023-02-08", "close": 210.1051, "volume": 528215.0}, {"date": "2023-02-09", "close": 207.9182, "volume": 443876.0}, {"date": "2023-02-10", "close": 210.0453, "volume": 603446.0}, {"date": "2023-02-13", "close": 211.9587, "volume": 506486.0}, {"date": "2023-02-14", "close": 208.3197, "volume": 736415.0}, {"date": "2023-02-15", "close": 212.0527, "volume": 857507.0}, {"date": "2023-02-16", "close": 218.7584, "volume": 1320160.0}, {"date": "2023-02-17", "close": 218.9036, "volume": 816111.0}, {"date": "2023-02-21", "close": 211.2668, "volume": 600508.0}, {"date": "2023-02-22", "close": 207.0555, "volume": 1394246.0}, {"date": "2023-02-23", "close": 209.285, "volume": 636729.0}, {"date": "2023-02-24", "close": 206.9786, "volume": 560377.0}, {"date": "2023-02-27", "close": 205.5691, "volume": 583187.0}, {"date": "2023-02-28", "close": 204.4672, "volume": 1140549.0}, {"date": "2023-03-01", "close": 203.2029, "volume": 388199.0}, {"date": "2023-03-02", "close": 204.5526, "volume": 735929.0}, {"date": "2023-03-03", "close": 204.4586, "volume": 383486.0}, {"date": "2023-03-06", "close": 202.5452, "volume": 689659.0}, {"date": "2023-03-07", "close": 197.7615, "volume": 625471.0}, {"date": "2023-03-08", "close": 196.4375, "volume": 548339.0}, {"date": "2023-03-09", "close": 191.4744, "volume": 522751.0}, {"date": "2023-03-10", "close": 190.1333, "volume": 1003341.0}, {"date": "2023-03-13", "close": 187.2887, "volume": 815321.0}, {"date": "2023-03-14", "close": 189.8343, "volume": 516521.0}, {"date": "2023-03-15", "close": 187.2631, "volume": 662190.0}, {"date": "2023-03-16", "close": 187.1606, "volume": 625005.0}, {"date": "2023-03-17", "close": 182.2232, "volume": 813715.0}, {"date": "2023-03-20", "close": 185.6999, "volume": 483953.0}, {"date": "2023-03-21", "close": 189.0484, "volume": 609055.0}, {"date": "2023-03-22", "close": 185.3582, "volume": 491373.0}, {"date": "2023-03-23", "close": 183.3593, "volume": 466291.0}, {"date": "2023-03-24", "close": 186.5712, "volume": 723333.0}, {"date": "2023-03-27", "close": 187.7415, "volume": 444724.0}, {"date": "2023-03-28", "close": 188.5103, "volume": 547802.0}, {"date": "2023-03-29", "close": 189.4841, "volume": 312527.0}, {"date": "2023-03-30", "close": 191.9442, "volume": 374100.0}, {"date": "2023-03-31", "close": 195.9762, "volume": 606671.0}, {"date": "2023-04-03", "close": 196.8902, "volume": 408362.0}, {"date": "2023-04-04", "close": 197.0013, "volume": 641241.0}, {"date": "2023-04-05", "close": 199.8971, "volume": 495682.0}, {"date": "2023-04-06", "close": 198.3338, "volume": 423244.0}, {"date": "2023-04-10", "close": 198.3338, "volume": 327582.0}, {"date": "2023-04-11", "close": 198.8293, "volume": 409591.0}, {"date": "2023-04-12", "close": 196.7279, "volume": 402348.0}, {"date": "2023-04-13", "close": 197.9836, "volume": 393821.0}, {"date": "2023-04-14", "close": 195.9164, "volume": 448581.0}, {"date": "2023-04-17", "close": 197.7359, "volume": 421966.0}, {"date": "2023-04-18", "close": 196.6852, "volume": 395607.0}, {"date": "2023-04-19", "close": 197.5736, "volume": 524086.0}, {"date": "2023-04-20", "close": 197.7871, "volume": 490135.0}, {"date": "2023-04-21", "close": 199.0343, "volume": 522338.0}, {"date": "2023-04-24", "close": 198.6157, "volume": 720249.0}, {"date": "2023-04-25", "close": 189.1253, "volume": 1328192.0}, {"date": "2023-04-26", "close": 189.4243, "volume": 908209.0}, {"date": "2023-04-27", "close": 191.9357, "volume": 990452.0}, {"date": "2023-04-28", "close": 193.6612, "volume": 542962.0}, {"date": "2023-05-01", "close": 196.1812, "volume": 525246.0}, {"date": "2023-05-02", "close": 193.012, "volume": 526052.0}, {"date": "2023-05-03", "close": 193.0462, "volume": 497989.0}, {"date": "2023-05-04", "close": 189.4157, "volume": 476735.0}, {"date": "2023-05-05", "close": 191.2267, "volume": 424301.0}, {"date": "2023-05-08", "close": 190.1247, "volume": 508201.0}, {"date": "2023-05-09", "close": 190.3041, "volume": 642486.0}, {"date": "2023-05-10", "close": 190.9277, "volume": 493711.0}, {"date": "2023-05-11", "close": 187.9977, "volume": 756292.0}, {"date": "2023-05-12", "close": 188.5871, "volume": 523166.0}, {"date": "2023-05-15", "close": 190.4066, "volume": 479688.0}, {"date": "2023-05-16", "close": 185.8707, "volume": 564912.0}, {"date": "2023-05-17", "close": 185.4351, "volume": 535727.0}, {"date": "2023-05-18", "close": 184.5808, "volume": 811665.0}, {"date": "2023-05-19", "close": 185.213, "volume": 498890.0}, {"date": "2023-05-22", "close": 186.7506, "volume": 463709.0}, {"date": "2023-05-23", "close": 186.9812, "volume": 710638.0}, {"date": "2023-05-24", "close": 184.2306, "volume": 596137.0}, {"date": "2023-05-25", "close": 182.2659, "volume": 706205.0}, {"date": "2023-05-26", "close": 184.1708, "volume": 595599.0}, {"date": "2023-05-30", "close": 181.0358, "volume": 503311.0}, {"date": "2023-05-31", "close": 181.5483, "volume": 1066456.0}, {"date": "2023-06-01", "close": 181.4715, "volume": 882847.0}, {"date": "2023-06-02", "close": 185.3496, "volume": 647934.0}, {"date": "2023-06-05", "close": 186.033, "volume": 462689.0}, {"date": "2023-06-06", "close": 186.1526, "volume": 553943.0}, {"date": "2023-06-07", "close": 188.3736, "volume": 511522.0}, {"date": "2023-06-08", "close": 188.5615, "volume": 546149.0}, {"date": "2023-06-09", "close": 185.8536, "volume": 447174.0}, {"date": "2023-06-12", "close": 191.8161, "volume": 712200.0}, {"date": "2023-06-13", "close": 195.6174, "volume": 588931.0}, {"date": "2023-06-14", "close": 193.8919, "volume": 724622.0}, {"date": "2023-06-15", "close": 196.95, "volume": 752649.0}, {"date": "2023-06-16", "close": 200.1192, "volume": 1054278.0}, {"date": "2023-06-20", "close": 197.7273, "volume": 666832.0}, {"date": "2023-06-21", "close": 199.0172, "volume": 488975.0}, {"date": "2023-06-22", "close": 200.6659, "volume": 555682.0}, {"date": "2023-06-23", "close": 200.5975, "volume": 829627.0}, {"date": "2023-06-26", "close": 201.7507, "volume": 507096.0}, {"date": "2023-06-27", "close": 203.3823, "volume": 574425.0}, {"date": "2023-06-28", "close": 203.2542, "volume": 493538.0}, {"date": "2023-06-29", "close": 205.4239, "volume": 827859.0}, {"date": "2023-06-30", "close": 206.15, "volume": 759870.0}, {"date": "2023-07-03", "close": 208.92, "volume": 998851.0}, {"date": "2023-07-05", "close": 209.44, "volume": 1178837.0}, {"date": "2023-07-06", "close": 209.46, "volume": 1069154.0}, {"date": "2023-07-07", "close": 208.28, "volume": 663702.0}, {"date": "2023-07-10", "close": 210.48, "volume": 932856.0}, {"date": "2023-07-11", "close": 211.74, "volume": 721078.0}, {"date": "2023-07-12", "close": 213.07, "volume": 543558.0}, {"date": "2023-07-13", "close": 211.74, "volume": 395128.0}, {"date": "2023-07-14", "close": 212.77, "volume": 470059.0}, {"date": "2023-07-17", "close": 212.59, "volume": 426093.0}, {"date": "2023-07-18", "close": 212.72, "volume": 569472.0}, {"date": "2023-07-19", "close": 217.11, "volume": 811513.0}, {"date": "2023-07-20", "close": 218.7, "volume": 657812.0}, {"date": "2023-07-21", "close": 219.21, "volume": 665385.0}, {"date": "2023-07-24", "close": 218.82, "volume": 421171.0}, {"date": "2023-07-25", "close": 221.7, "volume": 660648.0}, {"date": "2023-07-26", "close": 218.84, "volume": 873075.0}, {"date": "2023-07-27", "close": 216.05, "volume": 1650945.0}, {"date": "2023-07-28", "close": 214.64, "volume": 711812.0}, {"date": "2023-07-31", "close": 213.93, "volume": 728829.0}, {"date": "2023-08-01", "close": 213.61, "volume": 899784.0}, {"date": "2023-08-02", "close": 214.94, "volume": 669509.0}, {"date": "2023-08-03", "close": 215.26, "volume": 384880.0}, {"date": "2023-08-04", "close": 215.23, "volume": 518611.0}, {"date": "2023-08-07", "close": 214.4, "volume": 326696.0}, {"date": "2023-08-08", "close": 213.87, "volume": 381707.0}, {"date": "2023-08-09", "close": 216.22, "volume": 507256.0}, {"date": "2023-08-10", "close": 214.02, "volume": 763981.0}, {"date": "2023-08-11", "close": 218.0, "volume": 743948.0}, {"date": "2023-08-14", "close": 217.99, "volume": 861300.0}, {"date": "2023-08-15", "close": 216.16, "volume": 985691.0}, {"date": "2023-08-16", "close": 215.11, "volume": 968479.0}, {"date": "2023-08-17", "close": 212.9, "volume": 910243.0}, {"date": "2023-08-18", "close": 214.43, "volume": 670055.0}, {"date": "2023-08-21", "close": 215.63, "volume": 590234.0}, {"date": "2023-08-22", "close": 214.78, "volume": 1562586.0}, {"date": "2023-08-23", "close": 214.94, "volume": 633389.0}, {"date": "2023-08-24", "close": 212.49, "volume": 624109.0}, {"date": "2023-08-25", "close": 212.19, "volume": 512424.0}, {"date": "2023-08-28", "close": 212.24, "volume": 1411771.0}, {"date": "2023-08-29", "close": 211.33, "volume": 803547.0}, {"date": "2023-08-30", "close": 212.36, "volume": 821068.0}, {"date": "2023-08-31", "close": 208.1, "volume": 837872.0}, {"date": "2023-09-01", "close": 206.58, "volume": 766023.0}, {"date": "2023-09-05", "close": 204.45, "volume": 864515.0}, {"date": "2023-09-06", "close": 204.6, "volume": 897385.0}, {"date": "2023-09-07", "close": 205.25, "volume": 812151.0}, {"date": "2023-09-08", "close": 203.31, "volume": 583350.0}, {"date": "2023-09-11", "close": 201.93, "volume": 468203.0}, {"date": "2023-09-12", "close": 201.59, "volume": 899682.0}, {"date": "2023-09-13", "close": 204.51, "volume": 1015245.0}, {"date": "2023-09-14", "close": 203.64, "volume": 600315.0}, {"date": "2023-09-15", "close": 201.65, "volume": 886099.0}, {"date": "2023-09-18", "close": 201.17, "volume": 724616.0}, {"date": "2023-09-19", "close": 204.67, "volume": 1230901.0}, {"date": "2023-09-20", "close": 205.2, "volume": 850486.0}, {"date": "2023-09-21", "close": 205.14, "volume": 1085355.0}, {"date": "2023-09-22", "close": 205.15, "volume": 936012.0}, {"date": "2023-09-25", "close": 208.42, "volume": 1018959.0}, {"date": "2023-09-26", "close": 205.36, "volume": 938743.0}, {"date": "2023-09-27", "close": 204.85, "volume": 757100.0}, {"date": "2023-09-28", "close": 203.26, "volume": 809340.0}, {"date": "2023-09-29", "close": 201.05, "volume": 1090832.0}, {"date": "2023-10-02", "close": 199.56, "volume": 1012293.0}, {"date": "2023-10-03", "close": 200.47, "volume": 674077.0}, {"date": "2023-10-04", "close": 201.26, "volume": 690525.0}, {"date": "2023-10-05", "close": 200.79, "volume": 496074.0}, {"date": "2023-10-06", "close": 201.39, "volume": 472905.0}, {"date": "2023-10-09", "close": 202.41, "volume": 507878.0}, {"date": "2023-10-10", "close": 202.58, "volume": 544261.0}, {"date": "2023-10-11", "close": 199.89, "volume": 902621.0}, {"date": "2023-10-12", "close": 197.87, "volume": 811212.0}, {"date": "2023-10-13", "close": 201.56, "volume": 741375.0}, {"date": "2023-10-16", "close": 201.34, "volume": 717355.0}, {"date": "2023-10-17", "close": 202.95, "volume": 753924.0}, {"date": "2023-10-18", "close": 201.75, "volume": 687343.0}, {"date": "2023-10-19", "close": 199.43, "volume": 674764.0}, {"date": "2023-10-20", "close": 199.86, "volume": 570520.0}, {"date": "2023-10-23", "close": 197.93, "volume": 892308.0}, {"date": "2023-10-24", "close": 198.65, "volume": 928505.0}, {"date": "2023-10-25", "close": 197.69, "volume": 1371568.0}, {"date": "2023-10-26", "close": 205.92, "volume": 1634606.0}, {"date": "2023-10-27", "close": 198.96, "volume": 1225672.0}, {"date": "2023-10-30", "close": 198.16, "volume": 946382.0}, {"date": "2023-10-31", "close": 199.73, "volume": 879091.0}, {"date": "2023-11-01", "close": 203.95, "volume": 1020900.0}, {"date": "2023-11-02", "close": 205.16, "volume": 744695.0}, {"date": "2023-11-03", "close": 210.22, "volume": 643800.0}, {"date": "2023-11-06", "close": 209.54, "volume": 628190.0}, {"date": "2023-11-07", "close": 206.97, "volume": 799046.0}, {"date": "2023-11-08", "close": 205.84, "volume": 749173.0}, {"date": "2023-11-09", "close": 204.28, "volume": 527221.0}, {"date": "2023-11-10", "close": 204.78, "volume": 650756.0}, {"date": "2023-11-13", "close": 204.41, "volume": 646072.0}, {"date": "2023-11-14", "close": 208.04, "volume": 766662.0}, {"date": "2023-11-15", "close": 209.92, "volume": 913656.0}, {"date": "2023-11-16", "close": 210.73, "volume": 705864.0}, {"date": "2023-11-17", "close": 211.72, "volume": 1287260.0}, {"date": "2023-11-20", "close": 211.1, "volume": 817742.0}, {"date": "2023-11-21", "close": 212.37, "volume": 584888.0}, {"date": "2023-11-22", "close": 211.6, "volume": 615485.0}, {"date": "2023-11-24", "close": 212.72, "volume": 221423.0}, {"date": "2023-11-27", "close": 212.76, "volume": 668224.0}, {"date": "2023-11-28", "close": 212.33, "volume": 1187238.0}, {"date": "2023-11-29", "close": 214.09, "volume": 756373.0}, {"date": "2023-11-30", "close": 216.91, "volume": 1410320.0}, {"date": "2023-12-01", "close": 218.97, "volume": 840951.0}, {"date": "2023-12-04", "close": 222.0, "volume": 1438157.0}, {"date": "2023-12-05", "close": 217.02, "volume": 598214.0}, {"date": "2023-12-06", "close": 217.87, "volume": 521481.0}, {"date": "2023-12-07", "close": 217.63, "volume": 506300.0}, {"date": "2023-12-08", "close": 216.6, "volume": 508685.0}, {"date": "2023-12-11", "close": 216.15, "volume": 701186.0}, {"date": "2023-12-12", "close": 217.55, "volume": 1098140.0}, {"date": "2023-12-13", "close": 221.47, "volume": 659639.0}, {"date": "2023-12-14", "close": 223.06, "volume": 913021.0}, {"date": "2023-12-15", "close": 219.5, "volume": 2135770.0}, {"date": "2023-12-18", "close": 219.93, "volume": 702430.0}, {"date": "2023-12-19", "close": 224.05, "volume": 1064054.0}, {"date": "2023-12-20", "close": 220.19, "volume": 613781.0}, {"date": "2023-12-21", "close": 222.15, "volume": 673848.0}, {"date": "2023-12-22", "close": 224.02, "volume": 458866.0}, {"date": "2023-12-26", "close": 225.35, "volume": 272317.0}, {"date": "2023-12-27", "close": 226.66, "volume": 410699.0}, {"date": "2023-12-28", "close": 227.06, "volume": 421440.0}, {"date": "2023-12-29", "close": 227.29, "volume": 326080.0}, {"date": "2024-01-02", "close": 232.56, "volume": 614932.0}, {"date": "2024-01-03", "close": 226.7, "volume": 1231807.0}, {"date": "2024-01-04", "close": 225.22, "volume": 547083.0}, {"date": "2024-01-05", "close": 225.42, "volume": 638296.0}, {"date": "2024-01-08", "close": 225.99, "volume": 543384.0}, {"date": "2024-01-09", "close": 228.19, "volume": 644956.0}, {"date": "2024-01-10", "close": 225.37, "volume": 1021184.0}, {"date": "2024-01-11", "close": 222.97, "volume": 510224.0}, {"date": "2024-01-12", "close": 223.48, "volume": 534099.0}, {"date": "2024-01-16", "close": 221.77, "volume": 1023981.0}, {"date": "2024-01-17", "close": 223.0, "volume": 660124.0}, {"date": "2024-01-18", "close": 227.32, "volume": 834738.0}, {"date": "2024-01-19", "close": 226.15, "volume": 744916.0}, {"date": "2024-01-22", "close": 225.77, "volume": 478255.0}, {"date": "2024-01-23", "close": 226.69, "volume": 527340.0}, {"date": "2024-01-24", "close": 223.35, "volume": 555267.0}, {"date": "2024-01-25", "close": 226.65, "volume": 482440.0}, {"date": "2024-01-26", "close": 224.92, "volume": 641510.0}, {"date": "2024-01-29", "close": 227.14, "volume": 910970.0}, {"date": "2024-01-30", "close": 226.35, "volume": 440295.0}, {"date": "2024-01-31", "close": 222.3, "volume": 789990.0}, {"date": "2024-02-01", "close": 224.29, "volume": 765868.0}, {"date": "2024-02-02", "close": 221.54, "volume": 617268.0}, {"date": "2024-02-05", "close": 219.64, "volume": 582215.0}, {"date": "2024-02-06", "close": 222.28, "volume": 466288.0}, {"date": "2024-02-07", "close": 223.71, "volume": 505867.0}, {"date": "2024-02-08", "close": 222.8, "volume": 602466.0}, {"date": "2024-02-09", "close": 222.59, "volume": 386765.0}, {"date": "2024-02-12", "close": 227.45, "volume": 508804.0}, {"date": "2024-02-13", "close": 223.33, "volume": 625239.0}, {"date": "2024-02-14", "close": 228.11, "volume": 1074458.0}, {"date": "2024-02-15", "close": 222.13, "volume": 1064014.0}, {"date": "2024-02-16", "close": 216.64, "volume": 1151409.0}, {"date": "2024-02-20", "close": 215.67, "volume": 857150.0}, {"date": "2024-02-21", "close": 217.93, "volume": 803589.0}, {"date": "2024-02-22", "close": 217.77, "volume": 979651.0}, {"date": "2024-02-23", "close": 219.16, "volume": 939971.0}, {"date": "2024-02-26", "close": 215.47, "volume": 1239848.0}, {"date": "2024-02-27", "close": 215.69, "volume": 1075066.0}, {"date": "2024-02-28", "close": 214.8, "volume": 642899.0}, {"date": "2024-02-29", "close": 215.83, "volume": 1299213.0}, {"date": "2024-03-01", "close": 218.0, "volume": 795916.0}, {"date": "2024-03-04", "close": 219.1, "volume": 598141.0}, {"date": "2024-03-05", "close": 216.15, "volume": 835504.0}, {"date": "2024-03-06", "close": 217.8, "volume": 795343.0}, {"date": "2024-03-07", "close": 218.36, "volume": 576042.0}, {"date": "2024-03-08", "close": 217.5, "volume": 632404.0}, {"date": "2024-03-11", "close": 218.53, "volume": 512858.0}, {"date": "2024-03-12", "close": 216.86, "volume": 395554.0}, {"date": "2024-03-13", "close": 215.75, "volume": 541043.0}, {"date": "2024-03-14", "close": 209.01, "volume": 1582566.0}, {"date": "2024-03-15", "close": 209.21, "volume": 1388743.0}, {"date": "2024-03-18", "close": 209.54, "volume": 877597.0}, {"date": "2024-03-19", "close": 210.97, "volume": 858086.0}, {"date": "2024-03-20", "close": 209.36, "volume": 1168406.0}, {"date": "2024-03-21", "close": 211.29, "volume": 568884.0}, {"date": "2024-03-22", "close": 213.26, "volume": 806721.0}, {"date": "2024-03-25", "close": 213.75, "volume": 520476.0}, {"date": "2024-03-26", "close": 213.52, "volume": 559147.0}, {"date": "2024-03-27", "close": 216.57, "volume": 430701.0}, {"date": "2024-03-28", "close": 218.46, "volume": 607583.0}, {"date": "2024-04-01", "close": 216.35, "volume": 490616.0}, {"date": "2024-04-02", "close": 211.95, "volume": 802911.0}, {"date": "2024-04-03", "close": 212.24, "volume": 624121.0}, {"date": "2024-04-04", "close": 211.21, "volume": 498931.0}, {"date": "2024-04-05", "close": 211.26, "volume": 612676.0}, {"date": "2024-04-08", "close": 210.12, "volume": 602421.0}, {"date": "2024-04-09", "close": 210.05, "volume": 714111.0}, {"date": "2024-04-10", "close": 207.17, "volume": 901940.0}, {"date": "2024-04-11", "close": 206.5, "volume": 861295.0}, {"date": "2024-04-12", "close": 205.73, "volume": 717036.0}, {"date": "2024-04-15", "close": 203.32, "volume": 669066.0}, {"date": "2024-04-16", "close": 201.93, "volume": 691528.0}, {"date": "2024-04-17", "close": 199.97, "volume": 683299.0}, {"date": "2024-04-18", "close": 199.45, "volume": 769005.0}, {"date": "2024-04-19", "close": 201.48, "volume": 768208.0}, {"date": "2024-04-22", "close": 203.07, "volume": 685960.0}, {"date": "2024-04-23", "close": 207.97, "volume": 925458.0}, {"date": "2024-04-24", "close": 207.94, "volume": 793528.0}, {"date": "2024-04-25", "close": 198.35, "volume": 2098112.0}, {"date": "2024-04-26", "close": 198.4, "volume": 931317.0}, {"date": "2024-04-29", "close": 204.17, "volume": 1415309.0}, {"date": "2024-04-30", "close": 201.37, "volume": 890860.0}, {"date": "2024-05-01", "close": 201.32, "volume": 765348.0}, {"date": "2024-05-02", "close": 200.25, "volume": 599282.0}, {"date": "2024-05-03", "close": 201.32, "volume": 555654.0}, {"date": "2024-05-06", "close": 201.04, "volume": 813044.0}, {"date": "2024-05-07", "close": 201.5, "volume": 620897.0}, {"date": "2024-05-08", "close": 201.61, "volume": 556886.0}, {"date": "2024-05-09", "close": 206.15, "volume": 813688.0}, {"date": "2024-05-10", "close": 207.67, "volume": 722931.0}, {"date": "2024-05-13", "close": 210.37, "volume": 792854.0}, {"date": "2024-05-14", "close": 211.2, "volume": 536448.0}, {"date": "2024-05-15", "close": 213.21, "volume": 542275.0}, {"date": "2024-05-16", "close": 213.13, "volume": 676626.0}, {"date": "2024-05-17", "close": 210.59, "volume": 730919.0}, {"date": "2024-05-20", "close": 206.83, "volume": 592475.0}, {"date": "2024-05-21", "close": 205.34, "volume": 594249.0}, {"date": "2024-05-22", "close": 201.19, "volume": 780917.0}, {"date": "2024-05-23", "close": 197.09, "volume": 677754.0}, {"date": "2024-05-24", "close": 199.65, "volume": 724589.0}, {"date": "2024-05-28", "close": 196.19, "volume": 743619.0}, {"date": "2024-05-29", "close": 192.5, "volume": 942902.0}, {"date": "2024-05-30", "close": 193.44, "volume": 1361640.0}, {"date": "2024-05-31", "close": 194.91, "volume": 1255709.0}, {"date": "2024-06-03", "close": 195.01, "volume": 614630.0}, {"date": "2024-06-04", "close": 196.68, "volume": 726187.0}, {"date": "2024-06-05", "close": 198.0, "volume": 662767.0}, {"date": "2024-06-06", "close": 198.41, "volume": 429667.0}, {"date": "2024-06-07", "close": 196.6, "volume": 471229.0}, {"date": "2024-06-10", "close": 195.92, "volume": 514959.0}, {"date": "2024-06-11", "close": 197.42, "volume": 464887.0}, {"date": "2024-06-12", "close": 196.36, "volume": 626340.0}, {"date": "2024-06-13", "close": 196.48, "volume": 632442.0}, {"date": "2024-06-14", "close": 199.88, "volume": 716109.0}, {"date": "2024-06-17", "close": 201.56, "volume": 604254.0}, {"date": "2024-06-18", "close": 206.5, "volume": 898878.0}, {"date": "2024-06-20", "close": 207.38, "volume": 974385.0}, {"date": "2024-06-21", "close": 205.25, "volume": 1070234.0}, {"date": "2024-06-24", "close": 208.0, "volume": 638035.0}, {"date": "2024-06-25", "close": 207.84, "volume": 599620.0}, {"date": "2024-06-26", "close": 203.24, "volume": 500393.0}, {"date": "2024-06-27", "close": 204.9, "volume": 464948.0}, {"date": "2024-06-28", "close": 203.51, "volume": 712464.0}, {"date": "2024-07-01", "close": 203.13, "volume": 541928.0}, {"date": "2024-07-02", "close": 202.73, "volume": 420831.0}, {"date": "2024-07-03", "close": 203.86, "volume": 408054.0}, {"date": "2024-07-05", "close": 204.58, "volume": 308176.0}, {"date": "2024-07-08", "close": 202.96, "volume": 471489.0}, {"date": "2024-07-09", "close": 199.35, "volume": 582772.0}, {"date": "2024-07-10", "close": 200.37, "volume": 383320.0}, {"date": "2024-07-11", "close": 206.25, "volume": 709328.0}, {"date": "2024-07-12", "close": 206.17, "volume": 490238.0}, {"date": "2024-07-15", "close": 207.49, "volume": 403778.0}, {"date": "2024-07-16", "close": 216.5, "volume": 590775.0}, {"date": "2024-07-17", "close": 215.78, "volume": 525765.0}, {"date": "2024-07-18", "close": 214.65, "volume": 475447.0}, {"date": "2024-07-19", "close": 211.37, "volume": 585940.0}, {"date": "2024-07-22", "close": 214.34, "volume": 594074.0}, {"date": "2024-07-23", "close": 207.09, "volume": 725482.0}, {"date": "2024-07-24", "close": 209.49, "volume": 508995.0}, {"date": "2024-07-25", "close": 209.72, "volume": 470543.0}, {"date": "2024-07-26", "close": 210.9, "volume": 395638.0}, {"date": "2024-07-29", "close": 210.75, "volume": 561546.0}, {"date": "2024-07-30", "close": 213.06, "volume": 677212.0}, {"date": "2024-07-31", "close": 215.44, "volume": 848855.0}, {"date": "2024-08-01", "close": 233.39, "volume": 1694760.0}, {"date": "2024-08-02", "close": 236.0, "volume": 1194681.0}, {"date": "2024-08-05", "close": 228.57, "volume": 935141.0}, {"date": "2024-08-06", "close": 225.87, "volume": 666170.0}, {"date": "2024-08-07", "close": 219.36, "volume": 1149904.0}, {"date": "2024-08-08", "close": 224.74, "volume": 532634.0}, {"date": "2024-08-09", "close": 226.46, "volume": 515293.0}, {"date": "2024-08-12", "close": 223.34, "volume": 393440.0}, {"date": "2024-08-13", "close": 224.55, "volume": 431367.0}, {"date": "2024-08-14", "close": 221.33, "volume": 574007.0}, {"date": "2024-08-15", "close": 224.56, "volume": 607963.0}, {"date": "2024-08-16", "close": 227.5, "volume": 438285.0}, {"date": "2024-08-19", "close": 226.16, "volume": 308798.0}, {"date": "2024-08-20", "close": 225.68, "volume": 333453.0}, {"date": "2024-08-21", "close": 228.83, "volume": 301955.0}, {"date": "2024-08-22", "close": 230.18, "volume": 304729.0}, {"date": "2024-08-23", "close": 230.89, "volume": 319299.0}, {"date": "2024-08-26", "close": 230.19, "volume": 388701.0}, {"date": "2024-08-27", "close": 230.21, "volume": 342356.0}, {"date": "2024-08-28", "close": 230.7, "volume": 259913.0}, {"date": "2024-08-29", "close": 229.69, "volume": 406788.0}, {"date": "2024-08-30", "close": 229.89, "volume": 488578.0}, {"date": "2024-09-03", "close": 229.71, "volume": 333038.0}, {"date": "2024-09-04", "close": 228.08, "volume": 358064.0}, {"date": "2024-09-05", "close": 227.34, "volume": 430449.0}, {"date": "2024-09-06", "close": 223.91, "volume": 488233.0}, {"date": "2024-09-09", "close": 226.91, "volume": 674937.0}, {"date": "2024-09-10", "close": 220.33, "volume": 778864.0}, {"date": "2024-09-11", "close": 218.29, "volume": 582686.0}, {"date": "2024-09-12", "close": 220.06, "volume": 656676.0}, {"date": "2024-09-13", "close": 221.13, "volume": 395515.0}, {"date": "2024-09-16", "close": 225.76, "volume": 574992.0}, {"date": "2024-09-17", "close": 227.01, "volume": 595630.0}, {"date": "2024-09-18", "close": 227.22, "volume": 511552.0}, {"date": "2024-09-19", "close": 224.59, "volume": 584269.0}, {"date": "2024-09-20", "close": 222.22, "volume": 894372.0}, {"date": "2024-09-23", "close": 224.72, "volume": 513362.0}, {"date": "2024-09-24", "close": 220.6, "volume": 446391.0}, {"date": "2024-09-25", "close": 218.61, "volume": 454060.0}, {"date": "2024-09-26", "close": 220.24, "volume": 761658.0}, {"date": "2024-09-27", "close": 222.1, "volume": 450267.0}, {"date": "2024-09-30", "close": 223.48, "volume": 485775.0}, {"date": "2024-10-01", "close": 219.2, "volume": 323822.0}, {"date": "2024-10-02", "close": 219.0, "volume": 284373.0}, {"date": "2024-10-03", "close": 215.07, "volume": 434361.0}, {"date": "2024-10-04", "close": 216.0, "volume": 308627.0}, {"date": "2024-10-07", "close": 212.04, "volume": 397663.0}, {"date": "2024-10-08", "close": 212.66, "volume": 297757.0}, {"date": "2024-10-09", "close": 215.58, "volume": 401305.0}, {"date": "2024-10-10", "close": 214.9, "volume": 474585.0}, {"date": "2024-10-11", "close": 216.39, "volume": 435100.0}, {"date": "2024-10-14", "close": 216.85, "volume": 351929.0}, {"date": "2024-10-15", "close": 216.68, "volume": 595493.0}, {"date": "2024-10-16", "close": 216.69, "volume": 345696.0}, {"date": "2024-10-17", "close": 215.13, "volume": 345152.0}, {"date": "2024-10-18", "close": 215.77, "volume": 354097.0}, {"date": "2024-10-21", "close": 214.13, "volume": 710481.0}, {"date": "2024-10-22", "close": 220.51, "volume": 878047.0}, {"date": "2024-10-23", "close": 219.9, "volume": 1388777.0}, {"date": "2024-10-24", "close": 230.07, "volume": 1610972.0}, {"date": "2024-10-25", "close": 228.63, "volume": 819212.0}, {"date": "2024-10-28", "close": 227.38, "volume": 720473.0}, {"date": "2024-10-29", "close": 228.09, "volume": 645378.0}, {"date": "2024-10-30", "close": 230.56, "volume": 652101.0}, {"date": "2024-10-31", "close": 228.27, "volume": 566863.0}, {"date": "2024-11-01", "close": 227.1, "volume": 641442.0}, {"date": "2024-11-04", "close": 227.17, "volume": 401255.0}, {"date": "2024-11-05", "close": 229.11, "volume": 395303.0}, {"date": "2024-11-06", "close": 234.38, "volume": 566922.0}, {"date": "2024-11-07", "close": 239.05, "volume": 718170.0}, {"date": "2024-11-08", "close": 242.39, "volume": 854652.0}, {"date": "2024-11-11", "close": 243.92, "volume": 752727.0}, {"date": "2024-11-12", "close": 244.26, "volume": 737887.0}, {"date": "2024-11-13", "close": 246.22, "volume": 624368.0}, {"date": "2024-11-14", "close": 238.18, "volume": 898948.0}, {"date": "2024-11-15", "close": 235.21, "volume": 2051433.0}, {"date": "2024-11-18", "close": 238.64, "volume": 632083.0}, {"date": "2024-11-19", "close": 236.23, "volume": 584359.0}, {"date": "2024-11-20", "close": 237.85, "volume": 486678.0}, {"date": "2024-11-21", "close": 240.17, "volume": 302725.0}, {"date": "2024-11-22", "close": 239.67, "volume": 436362.0}, {"date": "2024-11-25", "close": 241.29, "volume": 982001.0}, {"date": "2024-11-26", "close": 238.73, "volume": 604611.0}, {"date": "2024-11-27", "close": 242.15, "volume": 444124.0}, {"date": "2024-11-29", "close": 241.16, "volume": 293494.0}, {"date": "2024-12-02", "close": 240.63, "volume": 423489.0}, {"date": "2024-12-03", "close": 240.57, "volume": 482697.0}, {"date": "2024-12-04", "close": 237.39, "volume": 378829.0}, {"date": "2024-12-05", "close": 234.9, "volume": 466015.0}, {"date": "2024-12-06", "close": 232.57, "volume": 392454.0}, {"date": "2024-12-09", "close": 236.0, "volume": 594321.0}, {"date": "2024-12-10", "close": 234.54, "volume": 657322.0}, {"date": "2024-12-11", "close": 229.53, "volume": 581738.0}, {"date": "2024-12-12", "close": 231.84, "volume": 442917.0}, {"date": "2024-12-13", "close": 232.01, "volume": 318499.0}, {"date": "2024-12-16", "close": 229.62, "volume": 549433.0}, {"date": "2024-12-17", "close": 230.95, "volume": 464477.0}, {"date": "2024-12-18", "close": 226.31, "volume": 466116.0}, {"date": "2024-12-19", "close": 226.97, "volume": 581806.0}, {"date": "2024-12-20", "close": 228.61, "volume": 997150.0}, {"date": "2024-12-23", "close": 227.84, "volume": 510608.0}, {"date": "2024-12-24", "close": 229.49, "volume": 144095.0}, {"date": "2024-12-26", "close": 231.06, "volume": 431017.0}, {"date": "2024-12-27", "close": 230.43, "volume": 340061.0}, {"date": "2024-12-30", "close": 228.85, "volume": 266933.0}, {"date": "2024-12-31", "close": 229.32, "volume": 437353.0}, {"date": "2025-01-02", "close": 228.19, "volume": 495874.0}, {"date": "2025-01-03", "close": 229.15, "volume": 478640.0}, {"date": "2025-01-06", "close": 229.92, "volume": 615691.0}, {"date": "2025-01-07", "close": 235.1, "volume": 658890.0}, {"date": "2025-01-08", "close": 234.31, "volume": 439172.0}, {"date": "2025-01-10", "close": 232.0, "volume": 626928.0}, {"date": "2025-01-13", "close": 234.1, "volume": 516098.0}, {"date": "2025-01-14", "close": 234.5, "volume": 569311.0}, {"date": "2025-01-15", "close": 237.3, "volume": 733371.0}, {"date": "2025-01-16", "close": 238.77, "volume": 630696.0}, {"date": "2025-01-17", "close": 238.56, "volume": 702655.0}, {"date": "2025-01-21", "close": 243.99, "volume": 622818.0}, {"date": "2025-01-22", "close": 242.45, "volume": 448840.0}, {"date": "2025-01-23", "close": 244.32, "volume": 353493.0}, {"date": "2025-01-24", "close": 246.0, "volume": 419502.0}, {"date": "2025-01-27", "close": 249.67, "volume": 599793.0}, {"date": "2025-01-28", "close": 248.51, "volume": 673147.0}, {"date": "2025-01-29", "close": 246.22, "volume": 400355.0}, {"date": "2025-01-30", "close": 251.54, "volume": 811571.0}, {"date": "2025-01-31", "close": 249.8, "volume": 638045.0}, {"date": "2025-02-03", "close": 247.86, "volume": 607506.0}, {"date": "2025-02-04", "close": 246.67, "volume": 844908.0}, {"date": "2025-02-05", "close": 249.99, "volume": 872773.0}, {"date": "2025-02-06", "close": 247.74, "volume": 1002722.0}, {"date": "2025-02-07", "close": 246.27, "volume": 588360.0}, {"date": "2025-02-10", "close": 245.08, "volume": 496001.0}, {"date": "2025-02-11", "close": 245.14, "volume": 408965.0}, {"date": "2025-02-12", "close": 241.15, "volume": 931377.0}, {"date": "2025-02-13", "close": 244.87, "volume": 485467.0}, {"date": "2025-02-14", "close": 246.49, "volume": 565908.0}, {"date": "2025-02-18", "close": 246.29, "volume": 372763.0}, {"date": "2025-02-19", "close": 247.82, "volume": 670774.0}, {"date": "2025-02-20", "close": 249.17, "volume": 494882.0}, {"date": "2025-02-21", "close": 249.85, "volume": 410967.0}, {"date": "2025-02-24", "close": 251.43, "volume": 527293.0}, {"date": "2025-02-25", "close": 252.87, "volume": 535750.0}, {"date": "2025-02-26", "close": 252.07, "volume": 444924.0}, {"date": "2025-02-27", "close": 247.79, "volume": 367562.0}, {"date": "2025-02-28", "close": 251.04, "volume": 553356.0}, {"date": "2025-03-03", "close": 254.04, "volume": 727902.0}, {"date": "2025-03-04", "close": 256.81, "volume": 1223102.0}, {"date": "2025-03-05", "close": 254.29, "volume": 766443.0}, {"date": "2025-03-06", "close": 254.07, "volume": 593120.0}, {"date": "2025-03-07", "close": 253.03, "volume": 801594.0}, {"date": "2025-03-10", "close": 244.13, "volume": 1062179.0}, {"date": "2025-03-11", "close": 239.25, "volume": 917790.0}, {"date": "2025-03-12", "close": 236.83, "volume": 985867.0}, {"date": "2025-03-13", "close": 235.65, "volume": 506971.0}, {"date": "2025-03-14", "close": 239.53, "volume": 615938.0}, {"date": "2025-03-17", "close": 240.43, "volume": 375257.0}, {"date": "2025-03-18", "close": 239.68, "volume": 571782.0}, {"date": "2025-03-19", "close": 239.72, "volume": 695711.0}, {"date": "2025-03-20", "close": 235.78, "volume": 478358.0}, {"date": "2025-03-21", "close": 234.21, "volume": 851309.0}, {"date": "2025-03-24", "close": 236.44, "volume": 519686.0}, {"date": "2025-03-25", "close": 234.45, "volume": 637701.0}, {"date": "2025-03-26", "close": 233.34, "volume": 423846.0}, {"date": "2025-03-27", "close": 231.67, "volume": 570937.0}, {"date": "2025-03-28", "close": 230.02, "volume": 479830.0}, {"date": "2025-03-31", "close": 232.74, "volume": 1081467.0}, {"date": "2025-04-01", "close": 232.65, "volume": 686923.0}, {"date": "2025-04-02", "close": 236.37, "volume": 776817.0}, {"date": "2025-04-03", "close": 233.46, "volume": 1123435.0}, {"date": "2025-04-04", "close": 225.0, "volume": 1424233.0}, {"date": "2025-04-07", "close": 223.5, "volume": 1037993.0}, {"date": "2025-04-08", "close": 217.68, "volume": 996045.0}, {"date": "2025-04-09", "close": 230.48, "volume": 929411.0}, {"date": "2025-04-10", "close": 218.61, "volume": 2023383.0}, {"date": "2025-04-11", "close": 221.46, "volume": 1031686.0}, {"date": "2025-04-14", "close": 228.04, "volume": 900090.0}, {"date": "2025-04-15", "close": 226.02, "volume": 591766.0}, {"date": "2025-04-16", "close": 220.57, "volume": 702886.0}, {"date": "2025-04-17", "close": 217.12, "volume": 762209.0}, {"date": "2025-04-21", "close": 212.22, "volume": 740973.0}, {"date": "2025-04-22", "close": 220.25, "volume": 884592.0}, {"date": "2025-04-23", "close": 224.14, "volume": 635529.0}, {"date": "2025-04-24", "close": 228.58, "volume": 844950.0}, {"date": "2025-04-25", "close": 228.31, "volume": 907300.0}, {"date": "2025-04-28", "close": 229.6, "volume": 983768.0}, {"date": "2025-04-29", "close": 240.42, "volume": 2268353.0}, {"date": "2025-04-30", "close": 241.01, "volume": 987067.0}, {"date": "2025-05-01", "close": 241.28, "volume": 837261.0}, {"date": "2025-05-02", "close": 247.66, "volume": 854929.0}, {"date": "2025-05-05", "close": 246.82, "volume": 677668.0}, {"date": "2025-05-06", "close": 243.92, "volume": 702870.0}, {"date": "2025-05-07", "close": 245.9, "volume": 741473.0}, {"date": "2025-05-08", "close": 248.76, "volume": 963475.0}, {"date": "2025-05-09", "close": 245.73, "volume": 583399.0}, {"date": "2025-05-12", "close": 250.94, "volume": 956294.0}, {"date": "2025-05-13", "close": 250.01, "volume": 817236.0}, {"date": "2025-05-14", "close": 242.37, "volume": 731948.0}, {"date": "2025-05-15", "close": 246.27, "volume": 751985.0}, {"date": "2025-05-16", "close": 249.52, "volume": 560713.0}, {"date": "2025-05-19", "close": 249.8, "volume": 772774.0}, {"date": "2025-05-20", "close": 250.8, "volume": 604154.0}, {"date": "2025-05-21", "close": 241.34, "volume": 916630.0}, {"date": "2025-05-22", "close": 241.89, "volume": 596482.0}, {"date": "2025-05-23", "close": 242.53, "volume": 503834.0}, {"date": "2025-05-27", "close": 247.69, "volume": 665226.0}, {"date": "2025-05-28", "close": 247.03, "volume": 519334.0}, {"date": "2025-05-29", "close": 246.75, "volume": 539315.0}, {"date": "2025-05-30", "close": 248.97, "volume": 1186082.0}, {"date": "2025-06-02", "close": 247.85, "volume": 415565.0}, {"date": "2025-06-03", "close": 250.51, "volume": 684371.0}, {"date": "2025-06-04", "close": 254.37, "volume": 892607.0}, {"date": "2025-06-05", "close": 252.15, "volume": 704304.0}, {"date": "2025-06-06", "close": 253.97, "volume": 442869.0}, {"date": "2025-06-09", "close": 255.73, "volume": 525807.0}, {"date": "2025-06-10", "close": 259.37, "volume": 803917.0}, {"date": "2025-06-11", "close": 259.95, "volume": 554190.0}, {"date": "2025-06-12", "close": 261.65, "volume": 452692.0}, {"date": "2025-06-13", "close": 261.12, "volume": 555287.0}, {"date": "2025-06-16", "close": 263.96, "volume": 652880.0}, {"date": "2025-06-17", "close": 259.45, "volume": 659776.0}, {"date": "2025-06-18", "close": 261.39, "volume": 597377.0}, {"date": "2025-06-20", "close": 261.88, "volume": 1095280.0}, {"date": "2025-06-23", "close": 261.04, "volume": 747212.0}, {"date": "2025-06-24", "close": 262.53, "volume": 664003.0}, {"date": "2025-06-25", "close": 258.7, "volume": 561005.0}, {"date": "2025-06-26", "close": 256.98, "volume": 931508.0}, {"date": "2025-06-27", "close": 260.59, "volume": 1016405.0}, {"date": "2025-06-30", "close": 262.51, "volume": 689096.0}, {"date": "2025-07-01", "close": 264.26, "volume": 880104.0}, {"date": "2025-07-02", "close": 260.0, "volume": 611601.0}, {"date": "2025-07-03", "close": 261.89, "volume": 271298.0}, {"date": "2025-07-07", "close": 257.87, "volume": 555608.0}, {"date": "2025-07-08", "close": 257.45, "volume": 654647.0}, {"date": "2025-07-09", "close": 259.07, "volume": 527574.0}, {"date": "2025-07-10", "close": 253.63, "volume": 1375797.0}, {"date": "2025-07-11", "close": 249.62, "volume": 1139598.0}, {"date": "2025-07-14", "close": 249.8, "volume": 1033313.0}, {"date": "2025-07-15", "close": 245.65, "volume": 872514.0}, {"date": "2025-07-16", "close": 245.98, "volume": 605448.0}, {"date": "2025-07-17", "close": 247.24, "volume": 645080.0}, {"date": "2025-07-18", "close": 243.72, "volume": 573383.0}, {"date": "2025-07-21", "close": 243.04, "volume": 644007.0}, {"date": "2025-07-22", "close": 252.07, "volume": 1008003.0}, {"date": "2025-07-23", "close": 250.51, "volume": 1329297.0}, {"date": "2025-07-24", "close": 267.69, "volume": 2383294.0}, {"date": "2025-07-25", "close": 264.96, "volume": 1152370.0}, {"date": "2025-07-28", "close": 261.88, "volume": 756098.0}, {"date": "2025-07-29", "close": 261.72, "volume": 527499.0}, {"date": "2025-07-30", "close": 263.91, "volume": 594661.0}, {"date": "2025-07-31", "close": 260.08, "volume": 654953.0}, {"date": "2025-08-01", "close": 261.5, "volume": 652995.0}, {"date": "2025-08-04", "close": 263.85, "volume": 566266.0}, {"date": "2025-08-05", "close": 263.48, "volume": 494675.0}, {"date": "2025-08-06", "close": 260.85, "volume": 527502.0}, {"date": "2025-08-07", "close": 259.96, "volume": 566752.0}, {"date": "2025-08-08", "close": 265.85, "volume": 555186.0}, {"date": "2025-08-11", "close": 267.67, "volume": 522295.0}, {"date": "2025-08-12", "close": 269.31, "volume": 413560.0}, {"date": "2025-08-13", "close": 272.54, "volume": 532062.0}, {"date": "2025-08-14", "close": 271.25, "volume": 335505.0}, {"date": "2025-08-15", "close": 270.38, "volume": 370005.0}, {"date": "2025-08-18", "close": 270.49, "volume": 595590.0}, {"date": "2025-08-19", "close": 275.77, "volume": 837356.0}, {"date": "2025-08-20", "close": 278.1, "volume": 702078.0}, {"date": "2025-08-21", "close": 276.56, "volume": 384680.0}, {"date": "2025-08-22", "close": 278.18, "volume": 483080.0}, {"date": "2025-08-25", "close": 276.11, "volume": 320774.0}, {"date": "2025-08-26", "close": 278.45, "volume": 449090.0}, {"date": "2025-08-27", "close": 279.3, "volume": 330577.0}, {"date": "2025-08-28", "close": 275.29, "volume": 298517.0}, {"date": "2025-08-29", "close": 277.99, "volume": 379936.0}, {"date": "2025-09-02", "close": 273.78, "volume": 653738.0}, {"date": "2025-09-03", "close": 273.84, "volume": 383625.0}, {"date": "2025-09-04", "close": 275.23, "volume": 321896.0}, {"date": "2025-09-05", "close": 278.67, "volume": 279742.0}, {"date": "2025-09-08", "close": 277.21, "volume": 669223.0}, {"date": "2025-09-09", "close": 278.11, "volume": 404827.0}, {"date": "2025-09-10", "close": 272.94, "volume": 462711.0}, {"date": "2025-09-11", "close": 279.72, "volume": 368443.0}, {"date": "2025-09-12", "close": 277.95, "volume": 347155.0}, {"date": "2025-09-15", "close": 275.4, "volume": 426990.0}, {"date": "2025-09-16", "close": 274.09, "volume": 410902.0}, {"date": "2025-09-17", "close": 276.07, "volume": 399620.0}, {"date": "2025-09-18", "close": 277.15, "volume": 412621.0}, {"date": "2025-09-19", "close": 277.27, "volume": 1064765.0}, {"date": "2025-09-22", "close": 278.9, "volume": 540557.0}, {"date": "2025-09-23", "close": 279.94, "volume": 471746.0}, {"date": "2025-09-24", "close": 279.35, "volume": 366550.0}, {"date": "2025-09-25", "close": 276.14, "volume": 402071.0}, {"date": "2025-09-26", "close": 280.61, "volume": 403800.0}, {"date": "2025-09-29", "close": 282.75, "volume": 447238.0}, {"date": "2025-09-30", "close": 287.06, "volume": 612096.0}, {"date": "2025-10-01", "close": 279.06, "volume": 1036778.0}, {"date": "2025-10-02", "close": 279.44, "volume": 549956.0}, {"date": "2025-10-03", "close": 276.94, "volume": 716025.0}, {"date": "2025-10-06", "close": 275.05, "volume": 748175.0}, {"date": "2025-10-07", "close": 279.62, "volume": 634389.0}, {"date": "2025-10-08", "close": 277.51, "volume": 575374.0}, {"date": "2025-10-09", "close": 277.78, "volume": 478639.0}, {"date": "2025-10-10", "close": 277.88, "volume": 420747.0}, {"date": "2025-10-13", "close": 276.64, "volume": 383653.0}, {"date": "2025-10-14", "close": 279.78, "volume": 330957.0}, {"date": "2025-10-15", "close": 282.75, "volume": 410957.0}, {"date": "2025-10-16", "close": 283.71, "volume": 448769.0}, {"date": "2025-10-17", "close": 285.94, "volume": 453350.0}, {"date": "2025-10-20", "close": 290.93, "volume": 469441.0}, {"date": "2025-10-21", "close": 284.13, "volume": 640005.0}, {"date": "2025-10-22", "close": 282.84, "volume": 442744.0}, {"date": "2025-10-23", "close": 284.0, "volume": 522477.0}, {"date": "2025-10-24", "close": 279.49, "volume": 698795.0}, {"date": "2025-10-27", "close": 275.66, "volume": 1300943.0}, {"date": "2025-10-28", "close": 259.69, "volume": 2170062.0}, {"date": "2025-10-29", "close": 248.14, "volume": 1536040.0}, {"date": "2025-10-30", "close": 252.33, "volume": 1609068.0}, {"date": "2025-10-31", "close": 253.96, "volume": 1385205.0}, {"date": "2025-11-03", "close": 257.84, "volume": 1008991.0}, {"date": "2025-11-04", "close": 252.33, "volume": 1112578.0}, {"date": "2025-11-05", "close": 250.69, "volume": 847142.0}, {"date": "2025-11-06", "close": 246.64, "volume": 1049251.0}, {"date": "2025-11-07", "close": 252.72, "volume": 1189136.0}, {"date": "2025-11-10", "close": 261.13, "volume": 1457692.0}, {"date": "2025-11-11", "close": 268.21, "volume": 1919430.0}, {"date": "2025-11-12", "close": 266.0, "volume": 1711106.0}, {"date": "2025-11-13", "close": 267.87, "volume": 1262930.0}, {"date": "2025-11-14", "close": 266.89, "volume": 1154917.0}, {"date": "2025-11-17", "close": 261.37, "volume": 907033.0}, {"date": "2025-11-18", "close": 259.81, "volume": 607282.0}, {"date": "2025-11-19", "close": 260.55, "volume": 482498.0}, {"date": "2025-11-20", "close": 261.47, "volume": 494938.0}, {"date": "2025-11-21", "close": 265.64, "volume": 1091505.0}, {"date": "2025-11-24", "close": 265.31, "volume": 1291285.0}, {"date": "2025-11-25", "close": 269.83, "volume": 905360.0}, {"date": "2025-11-26", "close": 268.27, "volume": 605074.0}, {"date": "2025-11-28", "close": 268.78, "volume": 313057.0}, {"date": "2025-12-01", "close": 267.73, "volume": 766999.0}, {"date": "2025-12-02", "close": 265.93, "volume": 659370.0}, {"date": "2025-12-03", "close": 265.76, "volume": 709581.0}, {"date": "2025-12-04", "close": 261.48, "volume": 861178.0}, {"date": "2025-12-05", "close": 258.39, "volume": 679398.0}, {"date": "2025-12-08", "close": 259.94, "volume": 558647.0}, {"date": "2025-12-09", "close": 258.06, "volume": 500199.0}, {"date": "2025-12-10", "close": 261.99, "volume": 592595.0}, {"date": "2025-12-11", "close": 264.73, "volume": 387858.0}, {"date": "2025-12-12", "close": 264.18, "volume": 414838.0}, {"date": "2025-12-15", "close": 263.33, "volume": 617292.0}, {"date": "2025-12-16", "close": 258.11, "volume": 432472.0}, {"date": "2025-12-17", "close": 255.81, "volume": 663987.0}, {"date": "2025-12-18", "close": 252.03, "volume": 1062878.0}, {"date": "2025-12-19", "close": 252.03, "volume": 1613071.0}, {"date": "2025-12-22", "close": 255.06, "volume": 706952.0}, {"date": "2025-12-23", "close": 253.15, "volume": 657623.0}, {"date": "2025-12-24", "close": 254.46, "volume": 427695.0}, {"date": "2025-12-26", "close": 253.89, "volume": 248311.0}, {"date": "2025-12-29", "close": 252.97, "volume": 387770.0}, {"date": "2025-12-30", "close": 253.07, "volume": 431084.0}, {"date": "2025-12-31", "close": 250.88, "volume": 381691.0}, {"date": "2026-01-02", "close": 251.66, "volume": 399268.0}, {"date": "2026-01-05", "close": 253.18, "volume": 561540.0}, {"date": "2026-01-06", "close": 260.4, "volume": 659237.0}, {"date": "2026-01-07", "close": 253.73, "volume": 603012.0}, {"date": "2026-01-08", "close": 254.67, "volume": 680745.0}, {"date": "2026-01-09", "close": 251.81, "volume": 507695.0}, {"date": "2026-01-12", "close": 250.39, "volume": 876042.0}, {"date": "2026-01-13", "close": 253.98, "volume": 1698281.0}, {"date": "2026-01-14", "close": 262.0, "volume": 1284752.0}, {"date": "2026-01-15", "close": 268.89, "volume": 893285.0}, {"date": "2026-01-16", "close": 270.87, "volume": 1060576.0}, {"date": "2026-01-20", "close": 271.31, "volume": 1198919.0}, {"date": "2026-01-21", "close": 269.14, "volume": 826364.0}, {"date": "2026-01-22", "close": 269.97, "volume": 735309.0}, {"date": "2026-01-23", "close": 266.66, "volume": 445460.0}, {"date": "2026-01-26", "close": 267.38, "volume": 592829.0}, {"date": "2026-01-27", "close": 271.12, "volume": 649916.0}, {"date": "2026-01-28", "close": 268.04, "volume": 900132.0}, {"date": "2026-01-29", "close": 269.81, "volume": 749921.0}, {"date": "2026-01-30", "close": 271.52, "volume": 712416.0}, {"date": "2026-02-02", "close": 270.29, "volume": 514848.0}, {"date": "2026-02-03", "close": 272.2, "volume": 497754.0}, {"date": "2026-02-04", "close": 276.16, "volume": 672765.0}, {"date": "2026-02-05", "close": 278.23, "volume": 759508.0}, {"date": "2026-02-06", "close": 277.2, "volume": 672552.0}, {"date": "2026-02-09", "close": 274.01, "volume": 720944.0}, {"date": "2026-02-10", "close": 284.5, "volume": 1018029.0}, {"date": "2026-02-11", "close": 289.89, "volume": 812008.0}, {"date": "2026-02-12", "close": 278.11, "volume": 873902.0}, {"date": "2026-02-13", "close": 282.63, "volume": 702489.0}, {"date": "2026-02-17", "close": 276.67, "volume": 1610181.0}, {"date": "2026-02-18", "close": 278.76, "volume": 795065.0}, {"date": "2026-02-19", "close": 282.48, "volume": 725709.0}, {"date": "2026-02-20", "close": 282.67, "volume": 1110404.0}, {"date": "2026-02-23", "close": 285.3, "volume": 760648.0}, {"date": "2026-02-24", "close": 287.13, "volume": 602640.0}, {"date": "2026-02-25", "close": 282.78, "volume": 575434.0}, {"date": "2026-02-26", "close": 287.62, "volume": 612768.0}, {"date": "2026-02-27", "close": 289.12, "volume": 640447.0}, {"date": "2026-03-02", "close": 286.47, "volume": 442030.0}, {"date": "2026-03-03", "close": 282.99, "volume": 385684.0}, {"date": "2026-03-04", "close": 280.85, "volume": 406366.0}, {"date": "2026-03-05", "close": 275.92, "volume": 535624.0}, {"date": "2026-03-06", "close": 269.67, "volume": 503910.0}, {"date": "2026-03-09", "close": 273.61, "volume": 563147.0}, {"date": "2026-03-10", "close": 268.7, "volume": 510660.0}, {"date": "2026-03-11", "close": 270.42, "volume": 498679.0}, {"date": "2026-03-12", "close": 262.91, "volume": 735094.0}, {"date": "2026-03-13", "close": 263.8, "volume": 471200.0}, {"date": "2026-03-16", "close": 266.85, "volume": 508768.0}, {"date": "2026-03-17", "close": 270.62, "volume": 522629.0}, {"date": "2026-03-18", "close": 265.84, "volume": 537610.0}, {"date": "2026-03-19", "close": 264.09, "volume": 513496.0}, {"date": "2026-03-20", "close": 263.0, "volume": 818880.0}, {"date": "2026-03-23", "close": 264.42, "volume": 636195.0}, {"date": "2026-03-24", "close": 266.12, "volume": 534371.0}, {"date": "2026-03-25", "close": 266.02, "volume": 474958.0}, {"date": "2026-03-26", "close": 268.38, "volume": 389888.0}, {"date": "2026-03-27", "close": 264.2, "volume": 594464.0}, {"date": "2026-03-30", "close": 263.61, "volume": 690707.0}, {"date": "2026-03-31", "close": 266.81, "volume": 807295.0}, {"date": "2026-04-01", "close": 272.74, "volume": 715410.0}, {"date": "2026-04-02", "close": 273.72, "volume": 467247.0}, {"date": "2026-04-06", "close": 274.46, "volume": 421484.0}, {"date": "2026-04-07", "close": 269.17, "volume": 465272.0}, {"date": "2026-04-08", "close": 274.72, "volume": 462387.0}, {"date": "2026-04-09", "close": 273.26, "volume": 454304.0}, {"date": "2026-04-10", "close": 260.93, "volume": 796564.0}, {"date": "2026-04-13", "close": 264.18, "volume": 555031.0}, {"date": "2026-04-14", "close": 268.87, "volume": 572070.0}, {"date": "2026-04-15", "close": 266.73, "volume": 488035.0}, {"date": "2026-04-16", "close": 266.36, "volume": 592839.0}, {"date": "2026-04-17", "close": 270.68, "volume": 549999.0}, {"date": "2026-04-20", "close": 269.19, "volume": 566035.0}, {"date": "2026-04-21", "close": 273.42, "volume": 675041.0}, {"date": "2026-04-22", "close": 272.62, "volume": 626175.0}, {"date": "2026-04-23", "close": 264.92, "volume": 817038.0}, {"date": "2026-04-24", "close": 263.8, "volume": 494446.0}, {"date": "2026-04-27", "close": 263.43, "volume": 610365.0}, {"date": "2026-04-28", "close": 259.57, "volume": 766509.0}, {"date": "2026-04-29", "close": 257.14, "volume": 1208606.0}, {"date": "2026-04-30", "close": 256.8, "volume": 1528486.0}, {"date": "2026-05-01", "close": 255.84, "volume": 653939.0}, {"date": "2026-05-04", "close": 253.01, "volume": 963431.0}, {"date": "2026-05-05", "close": 257.14, "volume": 894935.0}, {"date": "2026-05-06", "close": 256.94, "volume": 1066262.0}, {"date": "2026-05-07", "close": 258.05, "volume": 745962.0}, {"date": "2026-05-08", "close": 254.12, "volume": 581283.0}, {"date": "2026-05-11", "close": 255.08, "volume": 677620.0}, {"date": "2026-05-12", "close": 257.35, "volume": 732390.0}, {"date": "2026-05-13", "close": 254.42, "volume": 475785.0}, {"date": "2026-05-14", "close": 254.02, "volume": 540476.0}, {"date": "2026-05-15", "close": 250.4, "volume": 568669.0}, {"date": "2026-05-18", "close": 255.57, "volume": 465996.0}, {"date": "2026-05-19", "close": 253.69, "volume": 528765.0}, {"date": "2026-05-20", "close": 257.42, "volume": 400191.0}, {"date": "2026-05-21", "close": 255.75, "volume": 537939.0}, {"date": "2026-05-22", "close": 259.93, "volume": 543206.0}, {"date": "2026-05-26", "close": 258.45, "volume": 636434.0}, {"date": "2026-05-27", "close": 258.25, "volume": 539391.0}, {"date": "2026-05-28", "close": 262.75, "volume": 714307.0}, {"date": "2026-05-29", "close": 260.06, "volume": 930450.0}, {"date": "2026-06-01", "close": 256.87, "volume": 533233.0}, {"date": "2026-06-02", "close": 257.7, "volume": 506971.0}, {"date": "2026-06-03", "close": 258.92, "volume": 679789.0}, {"date": "2026-06-04", "close": 260.97, "volume": 519699.0}, {"date": "2026-06-05", "close": 265.15, "volume": 429298.0}, {"date": "2026-06-08", "close": 262.01, "volume": 507006.0}, {"date": "2026-06-09", "close": 271.24, "volume": 602379.0}, {"date": "2026-06-10", "close": 268.63, "volume": 757192.0}, {"date": "2026-06-11", "close": 265.27, "volume": 512363.0}, {"date": "2026-06-12", "close": 266.16, "volume": 483392.0}, {"date": "2026-06-15", "close": 265.03, "volume": 461451.0}, {"date": "2026-06-16", "close": 264.76, "volume": 510658.0}, {"date": "2026-06-17", "close": 259.56, "volume": 544046.0}, {"date": "2026-06-18", "close": 255.82, "volume": 1249804.0}, {"date": "2026-06-22", "close": 254.43, "volume": 784900.0}, {"date": "2026-06-23", "close": 258.59, "volume": 414725.0}, {"date": "2026-06-24", "close": 265.18, "volume": 632765.0}, {"date": "2026-06-25", "close": 266.34, "volume": 582307.0}, {"date": "2026-06-26", "close": 271.47, "volume": 1034022.0}, {"date": "2026-06-29", "close": 279.58, "volume": 869834.0}, {"date": "2026-06-30", "close": 280.0, "volume": 815565.0}, {"date": "2026-07-01", "close": 283.88, "volume": 721992.0}, {"date": "2026-07-02", "close": 286.98, "volume": 633027.0}, {"date": "2026-07-06", "close": 284.39, "volume": 491376.0}, {"date": "2026-07-07", "close": 283.86, "volume": 615790.0}, {"date": "2026-07-08", "close": 277.74, "volume": 525635.0}, {"date": "2026-07-09", "close": 277.63, "volume": 373292.0}, {"date": "2026-07-10", "close": 276.81, "volume": 432962.0}, {"date": "2026-07-13", "close": 276.68, "volume": 396275.0}, {"date": "2026-07-14", "close": 275.68, "volume": 751715.0}, {"date": "2026-07-15", "close": 271.99, "volume": 809589.0}, {"date": "2026-07-16", "close": 281.94, "volume": 554817.0}, {"date": "2026-07-17", "close": 283.36, "volume": 631872.0}, {"date": "2026-07-20", "close": 281.48, "volume": 777645.0}, {"date": "2026-07-21", "close": 279.4, "volume": 793930.0}, {"date": "2026-07-22", "close": 281.46, "volume": 854980.0}, {"date": "2026-07-23", "close": 291.02, "volume": 1506096.0}, {"date": "2026-07-24", "close": 296.77, "volume": 916285.0}, {"date": "2026-07-27", "close": 301.17, "volume": 655434.0}, {"date": "2026-07-28", "close": 314.23, "volume": 1136225.0}, {"date": "2026-07-29", "close": 307.15, "volume": 1193221.0}, {"date": "2026-07-30", "close": 315.53, "volume": 1398616.0}, {"date": "2026-07-31", "close": 309.2, "volume": 1091255.0}, {"date": "2026-08-03", "close": 307.42, "volume": 727010.0}, {"date": "2026-08-04", "close": 312.34, "volume": 748496.0}, {"date": "2026-08-05", "close": 313.96, "volume": 502483.0}, {"date": "2026-08-06", "close": 316.53, "volume": 440062.0}, {"date": "2026-08-07", "close": 319.17, "volume": 429351.0}], "refreshing": true}