{"ticker": "CCI", "overview": {"cik": "1051470", "ticker": "CCI", "name": "CROWN CASTLE INC.", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001590197-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001051470-26-000076", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001051470-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001051470-26-000069", "price_sensitive": true}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000544", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002133362-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "FORM 3", "accession": "0002133362-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001051470-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001051470-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000121", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001051470-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001834017-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001966724-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001879491-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001590197-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001051470-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001051470-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000344", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000275", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001051470-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001233367-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001051470-26-000043", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001051470-26-000040", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001051470-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001043", "price_sensitive": false}]}, "description": "CROWN CASTLE INC. trades as CCI on the NYSE and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 45 insider filings for the company, in August 2026. Across those, 1 insider disclosed 1 sale totalling $113.83K. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 113835.0, "net": -113835.0, "insiders": 1, "first_date": "2026-08-07", "last_date": "2026-08-07"}, "metrics": {"ticker": "CCI", "has_prices": true, "as_of": "2026-08-07", "last": 75.59, "prev_close": 74.92, "change": 0.6700000000000017, "change_pct": 0.008942872397223727, "session_volume": 2091802.0, "vwap_5": 75.20737108482888, "vwap_20": 76.48568194704762, "vwap_60": 82.77550261560067, "vwap_250": 87.96176268820287, "high_52w": 94.49, "low_52w": 73.84, "avg_volume_20": 4603626.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035390-T15", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "50 Main Street Trust > Bank of America\nCrown Castle Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001590197-26-000009", "src": "INSIDERS", "ticker": "CCI", "cik": "1051470", "company": "CROWN CASTLE INC.", "company_raw": "CROWN CASTLE INC.", "who": "Robert Sean Collins", "who_key": "Collins Robert Sean", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 113835.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "President trims $114K of CCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1590197/000159019726000009/0001590197-26-000009-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126165}, {"id": "HOUSE-2026-20035147-T9", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "New\nS O: Merrill Lynch Managed Account\nCrown Castle Inc. Common Stock", "who": "Hon. Michael Rulli", "who_key": "Hon. Michael Rulli", "role": "House \u00b7 OH06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Michael Rulli offloads CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035147.pdf", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "HOUSE-2026-20035186-T5", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "an Stanley - Select UMA Account # 1\nJT Crown Castle Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147765}, {"id": "HOUSE-2026-20034916-T0", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nCrown Castle Inc. Common Stock", "who": "Hon. Robert J. Wittman", "who_key": "Hon. Robert J. Wittman", "role": "House \u00b7 VA01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Robert J. Wittman sells CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034916.pdf", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180885}, {"id": "SENATE-5d9b1b8e2ae1442b860ce79b8a701dc6-2", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "Crown Castle Inc. Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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: Sen. Sheldon Whitehouse dumps CCI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5d9b1b8e-2ae1-442b-860c-e79b8a701dc6/", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188085}, {"id": "13DG-0001284812-26-000121", "src": "13DG", "ticker": "CCI", "cik": "1051470", "company": "CROWN CASTLE INC.", "company_raw": "CROWN CASTLE INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 9.35% passive stake in CCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000121-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000344", "src": "13DG", "ticker": "CCI", "cik": "1051470", "company": "CROWN CASTLE INC.", "company_raw": "CROWN CASTLE INC.", "who": "Crown Castle Inc.", "who_key": "CROWN CASTLE 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CROWN CASTLE INC. crosses 5% of CCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051470/0002100119-26-000344-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000275", "src": "13DG", "ticker": "CCI", "cik": "1051470", "company": "CROWN CASTLE INC.", "company_raw": "CROWN CASTLE INC.", "who": "Crown Castle Inc.", "who_key": "CROWN CASTLE 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CROWN CASTLE INC. crosses 5% of CCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051470/0002100121-26-000275-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-619", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "Crown Castle 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 files a buy in CCI ($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": 317685}, {"id": "HOUSE-2026-20034305-T4", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "an Stanley - Select UMA Account # 1\nJT Crown Castle Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer trims CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf", "trade_date": "2026-03-24", "timestamp": "2026-03-24", "mins": 322005}, {"id": "HOUSE-2026-20033762-T41", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "50 Main Street Trust > Bank of America\nCrown Castle Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros trims CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458805}, {"id": "HOUSE-2025-20032211-T36", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "F S: New\nS O: Fidelity Rollover IRA\nSP Crown Castle Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Valerie Hoyle offloads CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584085}, {"id": "HOUSE-2025-20030387-T87", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "Standard Unit Trust\nD: Account Closing\nCrown Castle Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve sells CCI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777045}, {"id": "HOUSE-2025-20030332-T30", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "001 - $15,000\nF S: New\nS O: Fisher IRA\nCrown Castle Inc. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Bruce Westerman trims CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807285}, {"id": "HOUSE-2025-20030231-T37", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "dard Unit Trust\nD: Portfolio Rebalance\nCrown Castle Inc. Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys CCI ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821685}, {"id": "HOUSE-2025-20030338-T38", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "an Stanley - Select UMA Account # 1\nJT Crown Castle Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824565}, {"id": "HOUSE-2025-20030296-T30", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "O: Merrill Lynch Tax Efficient Core\nJT Crown Castle Inc. Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson trims CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836085}, {"id": "HOUSE-2025-20030146-T30", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "001 - $15,000\nF S: New\nS O: Fisher IRA\nCrown Castle Inc. Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Bruce Westerman buys CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877845}, {"id": "HOUSE-2025-20026726-T10", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "50 Main Street Trust > Bank of America\nCrown Castle Inc. Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf", "trade_date": "2025-01-24", "timestamp": "2025-01-24", "mins": 932565}, {"id": "HOUSE-2025-20032070-T62", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "F S: New\nS O: Fidelity Rollover IRA\nSP Crown Castle Inc. Common Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle buys CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2024-10-29", "timestamp": "2024-10-29", "mins": 1057845}, {"id": "HOUSE-2024-20025799-T39", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "ew\nS O: John A. James Children\u2019s Trust\nCrown Castle Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James sells CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137045}, {"id": "HOUSE-2024-20025419-T29", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "an Stanley - Select UMA Account # 1\nJT Crown Castle Inc. Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer sells CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf", "trade_date": "2024-06-21", "timestamp": "2024-06-21", "mins": 1245045}, {"id": "HOUSE-2024-20025719-T43", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "ew\nS O: John A. James Children\u2019s Trust\nCrown Castle Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James buys CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296885}, {"id": "SENATE-fa292fd4a5124dc999b50a397b1b92db-0", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "Crown Castle Inc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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. Sheldon Whitehouse files a buy in CCI ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fa292fd4-a512-4dc9-99b5-0a397b1b92db/", "trade_date": "2024-05-10", "timestamp": "2024-05-10", "mins": 1305525}, {"id": "HOUSE-2024-20025719-T42", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "ew\nS O: John A. James Children\u2019s Trust\nCrown Castle Inc. Common Stock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John James buys CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2024-05-02", "timestamp": "2024-05-02", "mins": 1317045}, {"id": "HOUSE-2024-20024212-T2", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": ": New\nS O: Trust One\nD: sold loss 21.1125 shares\nSP Crown Castle Inc.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions trims CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024212.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498485}, {"id": "HOUSE-2023-20024204-T0", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "pe\nDate Notification\nDate\nAmount Cap.\nGains >\n$200?\nCrown Castle Inc.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions trims CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024204.pdf", "trade_date": "2023-12-28", "timestamp": "2023-12-28", "mins": 1498485}, {"id": "HOUSE-2023-20023922-T5", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "- $15,000\nF S: New\nS O: IRA Two\nD: 200 shares loss\nCrown Castle Inc.", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Pete Sessions trims CCI ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023922.pdf", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582005}, {"id": "HOUSE-2023-20023973-T10", "src": "CONGRESS", "ticker": "CCI", "cik": "", "company": "CROWN CASTLE INC.", "company_raw": "New\nS O: Morgan Stanley - Select UMA Account # 1\nJT Crown Castle Inc.", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Josh Gottheimer adds CCI to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf", "trade_date": "2023-10-16", "timestamp": "2023-10-16", "mins": 1603605}], "recent_buys": [], "institutional": [{"id": "13DG-0001284812-26-000121", "src": "13DG", "ticker": "CCI", "cik": "1051470", "company": "CROWN CASTLE INC.", "company_raw": "CROWN CASTLE INC.", "who": "Cohen & Steers, Inc.", "who_key": "COHEN & STEERS, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "COHEN & STEERS, INC. moves to a 9.35% passive stake in CCI", "source_url": "https://www.sec.gov/Archives/edgar/data/1284812/0001284812-26-000121-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0002100119-26-000344", "src": "13DG", "ticker": "CCI", "cik": "1051470", "company": "CROWN CASTLE INC.", "company_raw": "CROWN CASTLE INC.", "who": "Crown Castle Inc.", "who_key": "CROWN CASTLE 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CROWN CASTLE INC. crosses 5% of CCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051470/0002100119-26-000344-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000275", "src": "13DG", "ticker": "CCI", "cik": "1051470", "company": "CROWN CASTLE INC.", "company_raw": "CROWN CASTLE INC.", "who": "Crown Castle Inc.", "who_key": "CROWN CASTLE 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": "Real Estate Investment Trusts", "country": "United States", "headline": "CROWN CASTLE INC. crosses 5% of CCI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1051470/0002100121-26-000275-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "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": "Crown Castle Inc. Common Stock", "new_value": "CROWN CASTLE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001051470", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001051470", "applied": 1, "detected_at": "2026-09-10T23:38:42.760886"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 100002.0, "net": -50001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}, {"action": "SELL", "amount": 50001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Robert Sean Collins", "who_key": "Collins Robert Sean", "role": "Vice President and Controller", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 113835.0, "net": -113835.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 113835.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590197/000159019726000009/0001590197-26-000009-index.htm"}], "latest": {"action": "SELL", "amount": 113835.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1590197/000159019726000009/0001590197-26-000009-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 100002.0, "sold": 0, "net": 100002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/252cb80b-a178-4762-8e33-d1d3776a0656/"}, {"action": "BUY", "amount": 50001.0, "date": "2017-02-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a1120829-63f5-43aa-8835-4115cc985df8/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-03-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/252cb80b-a178-4762-8e33-d1d3776a0656/"}}, {"who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 15001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2025-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030231.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 6006.0, "net": -4004.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034305.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-06-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025419.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023973.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-09-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023833.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-04-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022877.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022683.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035186.pdf"}}, {"who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024212.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024204.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023922.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024212.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-05-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-01-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026726.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035390.pdf"}}], "activity": [{"date": "2026-08-06", "net": -1001.0}, {"date": "2026-08-07", "net": -113835.0}, {"date": "2026-08-18", "net": -1001.0}], "announcements": [{"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001590197-26-000009", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001051470-26-000076", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001051470-26-000074", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001051470-26-000069", "price_sensitive": true}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001921094-26-000544", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002133362-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-05-21", "title": "FORM 3", "accession": "0002133362-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001051470-26-000065", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001051470-26-000064", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001284812-26-000121", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001051470-26-000059", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001834017-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001966724-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001879491-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "FORM 4", "accession": "0001590197-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001051470-26-000055", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001051470-26-000052", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000344", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000275", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001051470-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001233367-26-000007", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-06", "title": "Form ARS", "accession": "0001051470-26-000043", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-06", "title": "Form DEFA14A", "accession": "0001051470-26-000040", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-06", "title": "Proxy statement", "accession": "0001051470-26-000039", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001043", "price_sensitive": false}], "performance": {"ticker": "CCI", "has_prices": true, "summary": {"n": 15, "avg": -0.24694025614494738, "win_rate": 0.0, "best": -0.03817279552105866, "worst": -0.4359797045217132, "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": 78.59, "return": -0.03817279552105866}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-04-11", "score": 0.0, "ref_price": 96.67, "return": -0.21806144615702905}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 95.86, "return": -0.21145420404756934}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-01-24", "score": 0.0, "ref_price": 88.49, "return": -0.1457791840885975}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 106.61, "return": -0.2909670762592627}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-05-16", "score": 0.0, "ref_price": 104.02, "return": -0.2733128244568352}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2024-05-10", "score": 0.0, "ref_price": 99.51, "return": -0.24037785147221385}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2024-05-02", "score": 0.0, "ref_price": 96.44, "return": -0.21619659892160922}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 94.58, "return": -0.20078240642842032}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-04-17", "score": 0.0, "ref_price": 132.18, "return": -0.428128309880466}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-04-10", "score": 0.0, "ref_price": 134.02, "return": -0.4359797045217132}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-03-22", "score": 0.0, "ref_price": 125.5, "return": -0.39768924302788844}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-08", "score": 0.0, "ref_price": 106.49, "return": -0.29016809090055395}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 89.62, "return": -0.15654987725954028}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-02-15", "score": 0.0, "ref_price": 90.04, "return": -0.1604842292314527}]}, "price_series": [{"date": "2016-08-08", "close": 95.9, "volume": 912341.0}, {"date": "2016-08-09", "close": 95.82, "volume": 1737605.0}, {"date": "2016-08-10", "close": 96.17, "volume": 1281869.0}, {"date": "2016-08-11", "close": 96.27, "volume": 1050257.0}, {"date": "2016-08-12", "close": 96.52, "volume": 1094767.0}, {"date": "2016-08-15", "close": 96.21, "volume": 1262138.0}, {"date": "2016-08-16", "close": 94.8, "volume": 1580241.0}, {"date": "2016-08-17", "close": 94.58, "volume": 1707660.0}, {"date": "2016-08-18", "close": 94.3, "volume": 1307764.0}, {"date": "2016-08-19", "close": 93.37, "volume": 1967926.0}, {"date": "2016-08-22", "close": 93.71, "volume": 1649789.0}, {"date": "2016-08-23", "close": 93.71, "volume": 1215310.0}, {"date": "2016-08-24", "close": 94.77, "volume": 2261868.0}, {"date": "2016-08-25", "close": 94.49, "volume": 1854312.0}, {"date": "2016-08-26", "close": 93.26, "volume": 2113652.0}, {"date": "2016-08-29", "close": 93.73, "volume": 1510514.0}, {"date": "2016-08-30", "close": 94.19, "volume": 1542658.0}, {"date": "2016-08-31", "close": 94.77, "volume": 2295907.0}, {"date": "2016-09-01", "close": 94.75, "volume": 1617716.0}, {"date": "2016-09-02", "close": 96.06, "volume": 2186387.0}, {"date": "2016-09-06", "close": 98.03, "volume": 3201496.0}, {"date": "2016-09-07", "close": 98.85, "volume": 6552085.0}, {"date": "2016-09-08", "close": 97.66, "volume": 3437788.0}, {"date": "2016-09-09", "close": 93.31, "volume": 5777767.0}, {"date": "2016-09-12", "close": 93.93, "volume": 2681808.0}, {"date": "2016-09-13", "close": 91.87, "volume": 4132767.0}, {"date": "2016-09-14", "close": 91.39, "volume": 2293599.0}, {"date": "2016-09-15", "close": 91.46, "volume": 2729503.0}, {"date": "2016-09-16", "close": 90.37, "volume": 3927171.0}, {"date": "2016-09-19", "close": 91.8, "volume": 2511319.0}, {"date": "2016-09-20", "close": 91.57, "volume": 2263346.0}, {"date": "2016-09-21", "close": 93.44, "volume": 2882189.0}, {"date": "2016-09-22", "close": 94.83, "volume": 3964659.0}, {"date": "2016-09-23", "close": 95.18, "volume": 2603339.0}, {"date": "2016-09-26", "close": 95.61, "volume": 2611896.0}, {"date": "2016-09-27", "close": 94.98, "volume": 1906620.0}, {"date": "2016-09-28", "close": 94.37, "volume": 2649750.0}, {"date": "2016-09-29", "close": 94.01, "volume": 2473170.0}, {"date": "2016-09-30", "close": 94.21, "volume": 2689040.0}, {"date": "2016-10-03", "close": 93.42, "volume": 2308146.0}, {"date": "2016-10-04", "close": 90.86, "volume": 3191356.0}, {"date": "2016-10-05", "close": 89.06, "volume": 3829011.0}, {"date": "2016-10-06", "close": 88.84, "volume": 2299368.0}, {"date": "2016-10-07", "close": 88.3, "volume": 1617883.0}, {"date": "2016-10-10", "close": 88.7, "volume": 1029223.0}, {"date": "2016-10-11", "close": 89.0, "volume": 2321178.0}, {"date": "2016-10-12", "close": 91.45, "volume": 3352086.0}, {"date": "2016-10-13", "close": 91.82, "volume": 1888927.0}, {"date": "2016-10-14", "close": 92.03, "volume": 2141435.0}, {"date": "2016-10-17", "close": 91.99, "volume": 1347277.0}, {"date": "2016-10-18", "close": 91.82, "volume": 2325097.0}, {"date": "2016-10-19", "close": 91.71, "volume": 2302764.0}, {"date": "2016-10-20", "close": 91.54, "volume": 2180750.0}, {"date": "2016-10-21", "close": 94.92, "volume": 4436286.0}, {"date": "2016-10-24", "close": 95.14, "volume": 3932867.0}, {"date": "2016-10-25", "close": 93.94, "volume": 3137062.0}, {"date": "2016-10-26", "close": 92.53, "volume": 2419314.0}, {"date": "2016-10-27", "close": 90.78, "volume": 1803315.0}, {"date": "2016-10-28", "close": 91.22, "volume": 1588505.0}, {"date": "2016-10-31", "close": 90.99, "volume": 2558613.0}, {"date": "2016-11-01", "close": 89.94, "volume": 2968911.0}, {"date": "2016-11-02", "close": 87.9, "volume": 6487028.0}, {"date": "2016-11-03", "close": 87.67, "volume": 1992219.0}, {"date": "2016-11-04", "close": 87.81, "volume": 2655392.0}, {"date": "2016-11-07", "close": 89.04, "volume": 5054068.0}, {"date": "2016-11-08", "close": 89.8, "volume": 3664041.0}, {"date": "2016-11-09", "close": 85.73, "volume": 5479382.0}, {"date": "2016-11-10", "close": 82.9, "volume": 6956613.0}, {"date": "2016-11-11", "close": 82.25, "volume": 9705530.0}, {"date": "2016-11-14", "close": 81.99, "volume": 6627847.0}, {"date": "2016-11-15", "close": 82.79, "volume": 4978859.0}, {"date": "2016-11-16", "close": 85.09, "volume": 4909757.0}, {"date": "2016-11-17", "close": 85.11, "volume": 3437115.0}, {"date": "2016-11-18", "close": 85.0, "volume": 2357483.0}, {"date": "2016-11-21", "close": 84.55, "volume": 2532521.0}, {"date": "2016-11-22", "close": 85.42, "volume": 2218673.0}, {"date": "2016-11-23", "close": 84.16, "volume": 2116198.0}, {"date": "2016-11-25", "close": 84.77, "volume": 860687.0}, {"date": "2016-11-28", "close": 84.35, "volume": 3066578.0}, {"date": "2016-11-29", "close": 85.23, "volume": 2427529.0}, {"date": "2016-11-30", "close": 83.46, "volume": 3883508.0}, {"date": "2016-12-01", "close": 81.53, "volume": 3122691.0}, {"date": "2016-12-02", "close": 81.88, "volume": 2660452.0}, {"date": "2016-12-05", "close": 83.26, "volume": 2153525.0}, {"date": "2016-12-06", "close": 83.44, "volume": 3264739.0}, {"date": "2016-12-07", "close": 84.74, "volume": 2669027.0}, {"date": "2016-12-08", "close": 85.0, "volume": 2137439.0}, {"date": "2016-12-09", "close": 85.57, "volume": 1871292.0}, {"date": "2016-12-12", "close": 86.85, "volume": 2789330.0}, {"date": "2016-12-13", "close": 87.96, "volume": 2644296.0}, {"date": "2016-12-14", "close": 86.21, "volume": 3016084.0}, {"date": "2016-12-15", "close": 85.89, "volume": 2248012.0}, {"date": "2016-12-16", "close": 85.7, "volume": 5407323.0}, {"date": "2016-12-19", "close": 87.26, "volume": 1422179.0}, {"date": "2016-12-20", "close": 87.57, "volume": 1245117.0}, {"date": "2016-12-21", "close": 87.13, "volume": 1528108.0}, {"date": "2016-12-22", "close": 87.13, "volume": 1272257.0}, {"date": "2016-12-23", "close": 87.24, "volume": 562519.0}, {"date": "2016-12-27", "close": 87.53, "volume": 790309.0}, {"date": "2016-12-28", "close": 86.77, "volume": 1101472.0}, {"date": "2016-12-29", "close": 87.01, "volume": 1681355.0}, {"date": "2016-12-30", "close": 86.77, "volume": 1633076.0}, {"date": "2017-01-03", "close": 86.8, "volume": 2472076.0}, {"date": "2017-01-04", "close": 87.32, "volume": 1939475.0}, {"date": "2017-01-05", "close": 87.24, "volume": 2400327.0}, {"date": "2017-01-06", "close": 85.5, "volume": 2568077.0}, {"date": "2017-01-09", "close": 85.73, "volume": 2141555.0}, {"date": "2017-01-10", "close": 84.36, "volume": 2219279.0}, {"date": "2017-01-11", "close": 85.2, "volume": 1645231.0}, {"date": "2017-01-12", "close": 85.18, "volume": 1379601.0}, {"date": "2017-01-13", "close": 85.68, "volume": 1270459.0}, {"date": "2017-01-17", "close": 87.36, "volume": 1816738.0}, {"date": "2017-01-18", "close": 87.2, "volume": 1318711.0}, {"date": "2017-01-19", "close": 85.8, "volume": 1781913.0}, {"date": "2017-01-20", "close": 86.82, "volume": 1842928.0}, {"date": "2017-01-23", "close": 87.06, "volume": 1424919.0}, {"date": "2017-01-24", "close": 87.66, "volume": 1885350.0}, {"date": "2017-01-25", "close": 87.18, "volume": 1797358.0}, {"date": "2017-01-26", "close": 88.01, "volume": 2120112.0}, {"date": "2017-01-27", "close": 86.85, "volume": 1497628.0}, {"date": "2017-01-30", "close": 86.76, "volume": 1390126.0}, {"date": "2017-01-31", "close": 87.83, "volume": 3073155.0}, {"date": "2017-02-01", "close": 86.65, "volume": 2286486.0}, {"date": "2017-02-02", "close": 87.77, "volume": 1777499.0}, {"date": "2017-02-03", "close": 88.74, "volume": 2090737.0}, {"date": "2017-02-06", "close": 87.04, "volume": 1711665.0}, {"date": "2017-02-07", "close": 87.42, "volume": 1093616.0}, {"date": "2017-02-08", "close": 87.66, "volume": 1116509.0}, {"date": "2017-02-09", "close": 87.78, "volume": 1052566.0}, {"date": "2017-02-10", "close": 87.56, "volume": 1229103.0}, {"date": "2017-02-13", "close": 90.22, "volume": 2224950.0}, {"date": "2017-02-14", "close": 90.25, "volume": 2041517.0}, {"date": "2017-02-15", "close": 90.04, "volume": 1717781.0}, {"date": "2017-02-16", "close": 90.5, "volume": 1559224.0}, {"date": "2017-02-17", "close": 89.23, "volume": 3408985.0}, {"date": "2017-02-21", "close": 90.0, "volume": 2552571.0}, {"date": "2017-02-22", "close": 90.58, "volume": 1865059.0}, {"date": "2017-02-23", "close": 91.26, "volume": 2489978.0}, {"date": "2017-02-24", "close": 92.59, "volume": 2147779.0}, {"date": "2017-02-27", "close": 92.57, "volume": 1558322.0}, {"date": "2017-02-28", "close": 93.53, "volume": 2294025.0}, {"date": "2017-03-01", "close": 93.01, "volume": 1942714.0}, {"date": "2017-03-02", "close": 92.69, "volume": 1414186.0}, {"date": "2017-03-03", "close": 91.75, "volume": 2546492.0}, {"date": "2017-03-06", "close": 91.96, "volume": 2135201.0}, {"date": "2017-03-07", "close": 91.5, "volume": 1408464.0}, {"date": "2017-03-08", "close": 90.61, "volume": 2164465.0}, {"date": "2017-03-09", "close": 90.51, "volume": 2210664.0}, {"date": "2017-03-10", "close": 90.28, "volume": 2127087.0}, {"date": "2017-03-13", "close": 90.6, "volume": 2523011.0}, {"date": "2017-03-14", "close": 89.65, "volume": 1838338.0}, {"date": "2017-03-15", "close": 89.92, "volume": 2882962.0}, {"date": "2017-03-16", "close": 89.62, "volume": 2528811.0}, {"date": "2017-03-17", "close": 89.8, "volume": 2597675.0}, {"date": "2017-03-20", "close": 90.89, "volume": 2404398.0}, {"date": "2017-03-21", "close": 90.7, "volume": 3228076.0}, {"date": "2017-03-22", "close": 91.72, "volume": 3936721.0}, {"date": "2017-03-23", "close": 93.0, "volume": 2405388.0}, {"date": "2017-03-24", "close": 93.68, "volume": 2232257.0}, {"date": "2017-03-27", "close": 93.96, "volume": 2740499.0}, {"date": "2017-03-28", "close": 94.58, "volume": 3497651.0}, {"date": "2017-03-29", "close": 94.54, "volume": 1883938.0}, {"date": "2017-03-30", "close": 94.62, "volume": 1384773.0}, {"date": "2017-03-31", "close": 94.45, "volume": 2118026.0}, {"date": "2017-04-03", "close": 94.23, "volume": 2128436.0}, {"date": "2017-04-04", "close": 93.83, "volume": 1900634.0}, {"date": "2017-04-05", "close": 93.69, "volume": 1609216.0}, {"date": "2017-04-06", "close": 94.38, "volume": 1982383.0}, {"date": "2017-04-07", "close": 94.5, "volume": 1324626.0}, {"date": "2017-04-10", "close": 94.98, "volume": 1231749.0}, {"date": "2017-04-11", "close": 95.82, "volume": 1860673.0}, {"date": "2017-04-12", "close": 96.45, "volume": 1857595.0}, {"date": "2017-04-13", "close": 96.0, "volume": 2056960.0}, {"date": "2017-04-17", "close": 96.3, "volume": 2387556.0}, {"date": "2017-04-18", "close": 96.79, "volume": 2008324.0}, {"date": "2017-04-19", "close": 96.52, "volume": 1976124.0}, {"date": "2017-04-20", "close": 96.04, "volume": 4264097.0}, {"date": "2017-04-21", "close": 95.53, "volume": 2207034.0}, {"date": "2017-04-24", "close": 94.71, "volume": 3261215.0}, {"date": "2017-04-25", "close": 94.27, "volume": 2855514.0}, {"date": "2017-04-26", "close": 94.5, "volume": 5034034.0}, {"date": "2017-04-27", "close": 95.02, "volume": 2593892.0}, {"date": "2017-04-28", "close": 94.6, "volume": 1821318.0}, {"date": "2017-05-01", "close": 94.69, "volume": 2033757.0}, {"date": "2017-05-02", "close": 94.35, "volume": 1960518.0}, {"date": "2017-05-03", "close": 94.07, "volume": 1579576.0}, {"date": "2017-05-04", "close": 94.78, "volume": 1672655.0}, {"date": "2017-05-05", "close": 95.92, "volume": 1527010.0}, {"date": "2017-05-08", "close": 95.36, "volume": 1663857.0}, {"date": "2017-05-09", "close": 94.95, "volume": 1261112.0}, {"date": "2017-05-10", "close": 94.71, "volume": 1446586.0}, {"date": "2017-05-11", "close": 94.42, "volume": 1044252.0}, {"date": "2017-05-12", "close": 94.06, "volume": 1383456.0}, {"date": "2017-05-15", "close": 95.73, "volume": 1925913.0}, {"date": "2017-05-16", "close": 95.93, "volume": 1578119.0}, {"date": "2017-05-17", "close": 98.12, "volume": 4158658.0}, {"date": "2017-05-18", "close": 98.65, "volume": 2280092.0}, {"date": "2017-05-19", "close": 99.44, "volume": 2195171.0}, {"date": "2017-05-22", "close": 99.91, "volume": 1887190.0}, {"date": "2017-05-23", "close": 100.78, "volume": 2043259.0}, {"date": "2017-05-24", "close": 101.17, "volume": 1882939.0}, {"date": "2017-05-25", "close": 102.78, "volume": 1569560.0}, {"date": "2017-05-26", "close": 102.81, "volume": 1821836.0}, {"date": "2017-05-30", "close": 103.52, "volume": 3048731.0}, {"date": "2017-05-31", "close": 101.65, "volume": 4980897.0}, {"date": "2017-06-01", "close": 103.45, "volume": 1982905.0}, {"date": "2017-06-02", "close": 104.59, "volume": 1848010.0}, {"date": "2017-06-05", "close": 103.46, "volume": 1303532.0}, {"date": "2017-06-06", "close": 103.16, "volume": 1219841.0}, {"date": "2017-06-07", "close": 103.21, "volume": 924615.0}, {"date": "2017-06-08", "close": 101.18, "volume": 2377926.0}, {"date": "2017-06-09", "close": 102.06, "volume": 1482470.0}, {"date": "2017-06-12", "close": 102.21, "volume": 3018926.0}, {"date": "2017-06-13", "close": 102.13, "volume": 1928321.0}, {"date": "2017-06-14", "close": 101.91, "volume": 2473282.0}, {"date": "2017-06-15", "close": 101.3, "volume": 1642901.0}, {"date": "2017-06-16", "close": 101.18, "volume": 3079377.0}, {"date": "2017-06-19", "close": 101.09, "volume": 1796895.0}, {"date": "2017-06-20", "close": 100.62, "volume": 1637616.0}, {"date": "2017-06-21", "close": 99.5, "volume": 2825163.0}, {"date": "2017-06-22", "close": 99.74, "volume": 2063075.0}, {"date": "2017-06-23", "close": 99.84, "volume": 2688040.0}, {"date": "2017-06-26", "close": 99.75, "volume": 1961888.0}, {"date": "2017-06-27", "close": 101.91, "volume": 5558200.0}, {"date": "2017-06-28", "close": 101.18, "volume": 2316227.0}, {"date": "2017-06-29", "close": 100.03, "volume": 2744833.0}, {"date": "2017-06-30", "close": 100.18, "volume": 1394779.0}, {"date": "2017-07-03", "close": 99.31, "volume": 859360.0}, {"date": "2017-07-05", "close": 99.01, "volume": 2074319.0}, {"date": "2017-07-06", "close": 98.37, "volume": 1273097.0}, {"date": "2017-07-07", "close": 99.47, "volume": 1273814.0}, {"date": "2017-07-10", "close": 99.17, "volume": 868528.0}, {"date": "2017-07-11", "close": 98.29, "volume": 1230969.0}, {"date": "2017-07-12", "close": 100.05, "volume": 1124333.0}, {"date": "2017-07-13", "close": 100.31, "volume": 685576.0}, {"date": "2017-07-14", "close": 101.1, "volume": 1967959.0}, {"date": "2017-07-17", "close": 96.81, "volume": 3650363.0}, {"date": "2017-07-18", "close": 96.64, "volume": 2950757.0}, {"date": "2017-07-19", "close": 98.66, "volume": 6700986.0}, {"date": "2017-07-20", "close": 97.27, "volume": 6191162.0}, {"date": "2017-07-21", "close": 99.17, "volume": 23615980.0}, {"date": "2017-07-24", "close": 99.14, "volume": 6329465.0}, {"date": "2017-07-25", "close": 99.5, "volume": 5560100.0}, {"date": "2017-07-26", "close": 99.56, "volume": 6005847.0}, {"date": "2017-07-27", "close": 100.19, "volume": 4512643.0}, {"date": "2017-07-28", "close": 100.58, "volume": 4786813.0}, {"date": "2017-07-31", "close": 100.58, "volume": 5170902.0}, {"date": "2017-08-01", "close": 100.89, "volume": 2762244.0}, {"date": "2017-08-02", "close": 101.81, "volume": 2939997.0}, {"date": "2017-08-03", "close": 100.92, "volume": 2273437.0}, {"date": "2017-08-04", "close": 102.02, "volume": 2373704.0}, {"date": "2017-08-07", "close": 101.15, "volume": 2432892.0}, {"date": "2017-08-08", "close": 100.03, "volume": 2160488.0}, {"date": "2017-08-09", "close": 100.77, "volume": 2539854.0}, {"date": "2017-08-10", "close": 100.71, "volume": 1954311.0}, {"date": "2017-08-11", "close": 100.85, "volume": 1985288.0}, {"date": "2017-08-14", "close": 102.37, "volume": 1776502.0}, {"date": "2017-08-15", "close": 103.06, "volume": 2104637.0}, {"date": "2017-08-16", "close": 103.79, "volume": 2726552.0}, {"date": "2017-08-17", "close": 104.14, "volume": 2711755.0}, {"date": "2017-08-18", "close": 104.12, "volume": 3493085.0}, {"date": "2017-08-21", "close": 104.83, "volume": 1666364.0}, {"date": "2017-08-22", "close": 105.74, "volume": 2423077.0}, {"date": "2017-08-23", "close": 106.1, "volume": 2214833.0}, {"date": "2017-08-24", "close": 106.74, "volume": 1990604.0}, {"date": "2017-08-25", "close": 106.99, "volume": 2158352.0}, {"date": "2017-08-28", "close": 107.05, "volume": 3116488.0}, {"date": "2017-08-29", "close": 107.02, "volume": 1821407.0}, {"date": "2017-08-30", "close": 107.27, "volume": 1967276.0}, {"date": "2017-08-31", "close": 108.44, "volume": 2253365.0}, {"date": "2017-09-01", "close": 107.01, "volume": 2590892.0}, {"date": "2017-09-05", "close": 107.03, "volume": 2005572.0}, {"date": "2017-09-06", "close": 106.01, "volume": 2473340.0}, {"date": "2017-09-07", "close": 106.99, "volume": 1825039.0}, {"date": "2017-09-08", "close": 106.49, "volume": 2079941.0}, {"date": "2017-09-11", "close": 106.93, "volume": 1864118.0}, {"date": "2017-09-12", "close": 106.21, "volume": 1693533.0}, {"date": "2017-09-13", "close": 104.95, "volume": 2103883.0}, {"date": "2017-09-14", "close": 104.81, "volume": 1769760.0}, {"date": "2017-09-15", "close": 105.48, "volume": 2987276.0}, {"date": "2017-09-18", "close": 104.49, "volume": 1557945.0}, {"date": "2017-09-19", "close": 102.16, "volume": 4935645.0}, {"date": "2017-09-20", "close": 101.84, "volume": 2093242.0}, {"date": "2017-09-21", "close": 101.6, "volume": 1616463.0}, {"date": "2017-09-22", "close": 100.6, "volume": 2720047.0}, {"date": "2017-09-25", "close": 100.13, "volume": 1733765.0}, {"date": "2017-09-26", "close": 99.57, "volume": 2275325.0}, {"date": "2017-09-27", "close": 99.99, "volume": 2574613.0}, {"date": "2017-09-28", "close": 100.54, "volume": 1545299.0}, {"date": "2017-09-29", "close": 99.98, "volume": 2212561.0}, {"date": "2017-10-02", "close": 99.69, "volume": 1509013.0}, {"date": "2017-10-03", "close": 99.65, "volume": 1386403.0}, {"date": "2017-10-04", "close": 101.89, "volume": 2047521.0}, {"date": "2017-10-05", "close": 101.57, "volume": 2614633.0}, {"date": "2017-10-06", "close": 101.52, "volume": 1565825.0}, {"date": "2017-10-09", "close": 102.12, "volume": 1596156.0}, {"date": "2017-10-10", "close": 101.59, "volume": 2527584.0}, {"date": "2017-10-11", "close": 102.21, "volume": 2466068.0}, {"date": "2017-10-12", "close": 103.1, "volume": 2203555.0}, {"date": "2017-10-13", "close": 102.5, "volume": 2084226.0}, {"date": "2017-10-16", "close": 101.85, "volume": 2293869.0}, {"date": "2017-10-17", "close": 101.38, "volume": 2503375.0}, {"date": "2017-10-18", "close": 100.96, "volume": 2989455.0}, {"date": "2017-10-19", "close": 103.22, "volume": 3784241.0}, {"date": "2017-10-20", "close": 104.99, "volume": 3305316.0}, {"date": "2017-10-23", "close": 103.95, "volume": 1900784.0}, {"date": "2017-10-24", "close": 104.06, "volume": 1735132.0}, {"date": "2017-10-25", "close": 104.12, "volume": 1735647.0}, {"date": "2017-10-26", "close": 103.18, "volume": 2072632.0}, {"date": "2017-10-27", "close": 103.19, "volume": 1651173.0}, {"date": "2017-10-30", "close": 106.11, "volume": 5454815.0}, {"date": "2017-10-31", "close": 107.08, "volume": 2476262.0}, {"date": "2017-11-01", "close": 105.14, "volume": 2467174.0}, {"date": "2017-11-02", "close": 106.37, "volume": 1451154.0}, {"date": "2017-11-03", "close": 106.51, "volume": 1613547.0}, {"date": "2017-11-06", "close": 111.81, "volume": 6501991.0}, {"date": "2017-11-07", "close": 111.76, "volume": 2602817.0}, {"date": "2017-11-08", "close": 114.03, "volume": 2104248.0}, {"date": "2017-11-09", "close": 113.5, "volume": 1459589.0}, {"date": "2017-11-10", "close": 113.28, "volume": 1285998.0}, {"date": "2017-11-13", "close": 112.9, "volume": 2060088.0}, {"date": "2017-11-14", "close": 113.16, "volume": 1519029.0}, {"date": "2017-11-15", "close": 112.55, "volume": 1551474.0}, {"date": "2017-11-16", "close": 111.12, "volume": 2923042.0}, {"date": "2017-11-17", "close": 110.02, "volume": 2652801.0}, {"date": "2017-11-20", "close": 110.48, "volume": 1321526.0}, {"date": "2017-11-21", "close": 112.11, "volume": 2269974.0}, {"date": "2017-11-22", "close": 111.84, "volume": 1000659.0}, {"date": "2017-11-24", "close": 112.72, "volume": 535547.0}, {"date": "2017-11-27", "close": 113.29, "volume": 1095068.0}, {"date": "2017-11-28", "close": 113.52, "volume": 2705711.0}, {"date": "2017-11-29", "close": 112.86, "volume": 1368107.0}, {"date": "2017-11-30", "close": 113.0, "volume": 1731153.0}, {"date": "2017-12-01", "close": 112.55, "volume": 1777149.0}, {"date": "2017-12-04", "close": 109.63, "volume": 1875502.0}, {"date": "2017-12-05", "close": 108.81, "volume": 2082627.0}, {"date": "2017-12-06", "close": 109.18, "volume": 2812670.0}, {"date": "2017-12-07", "close": 109.71, "volume": 1540196.0}, {"date": "2017-12-08", "close": 109.5, "volume": 1667949.0}, {"date": "2017-12-11", "close": 110.91, "volume": 2869368.0}, {"date": "2017-12-12", "close": 110.89, "volume": 1198381.0}, {"date": "2017-12-13", "close": 111.37, "volume": 1838021.0}, {"date": "2017-12-14", "close": 110.61, "volume": 2397019.0}, {"date": "2017-12-15", "close": 110.65, "volume": 3284895.0}, {"date": "2017-12-18", "close": 109.63, "volume": 1649879.0}, {"date": "2017-12-19", "close": 108.55, "volume": 1141155.0}, {"date": "2017-12-20", "close": 107.89, "volume": 1924250.0}, {"date": "2017-12-21", "close": 108.18, "volume": 1416778.0}, {"date": "2017-12-22", "close": 108.55, "volume": 1003291.0}, {"date": "2017-12-26", "close": 108.97, "volume": 721350.0}, {"date": "2017-12-27", "close": 109.43, "volume": 1059068.0}, {"date": "2017-12-28", "close": 109.82, "volume": 1779287.0}, {"date": "2017-12-29", "close": 111.01, "volume": 1266797.0}, {"date": "2018-01-02", "close": 108.93, "volume": 2036131.0}, {"date": "2018-01-03", "close": 108.47, "volume": 2078871.0}, {"date": "2018-01-04", "close": 107.21, "volume": 2240434.0}, {"date": "2018-01-05", "close": 108.03, "volume": 1769361.0}, {"date": "2018-01-08", "close": 108.35, "volume": 1776475.0}, {"date": "2018-01-09", "close": 107.68, "volume": 1031906.0}, {"date": "2018-01-10", "close": 104.92, "volume": 4849650.0}, {"date": "2018-01-11", "close": 103.69, "volume": 4380675.0}, {"date": "2018-01-12", "close": 103.57, "volume": 2430421.0}, {"date": "2018-01-16", "close": 105.32, "volume": 2844785.0}, {"date": "2018-01-17", "close": 106.03, "volume": 2616728.0}, {"date": "2018-01-18", "close": 106.11, "volume": 2062459.0}, {"date": "2018-01-19", "close": 107.35, "volume": 2868061.0}, {"date": "2018-01-22", "close": 108.3, "volume": 2837797.0}, {"date": "2018-01-23", "close": 110.33, "volume": 2996389.0}, {"date": "2018-01-24", "close": 109.59, "volume": 2405695.0}, {"date": "2018-01-25", "close": 108.61, "volume": 4370710.0}, {"date": "2018-01-26", "close": 110.63, "volume": 3328811.0}, {"date": "2018-01-29", "close": 109.83, "volume": 3214495.0}, {"date": "2018-01-30", "close": 110.03, "volume": 2954592.0}, {"date": "2018-01-31", "close": 112.77, "volume": 2814800.0}, {"date": "2018-02-01", "close": 113.07, "volume": 3168653.0}, {"date": "2018-02-02", "close": 112.1, "volume": 1809706.0}, {"date": "2018-02-05", "close": 110.51, "volume": 2853197.0}, {"date": "2018-02-06", "close": 108.55, "volume": 4333257.0}, {"date": "2018-02-07", "close": 108.75, "volume": 2978747.0}, {"date": "2018-02-08", "close": 103.81, "volume": 4391367.0}, {"date": "2018-02-09", "close": 103.86, "volume": 3670325.0}, {"date": "2018-02-12", "close": 105.11, "volume": 3325278.0}, {"date": "2018-02-13", "close": 106.36, "volume": 1879165.0}, {"date": "2018-02-14", "close": 105.36, "volume": 2917804.0}, {"date": "2018-02-15", "close": 107.64, "volume": 2673854.0}, {"date": "2018-02-16", "close": 109.12, "volume": 2769025.0}, {"date": "2018-02-20", "close": 108.57, "volume": 2480883.0}, {"date": "2018-02-21", "close": 106.79, "volume": 2443737.0}, {"date": "2018-02-22", "close": 108.46, "volume": 2293906.0}, {"date": "2018-02-23", "close": 110.44, "volume": 1726093.0}, {"date": "2018-02-26", "close": 111.54, "volume": 1670641.0}, {"date": "2018-02-27", "close": 110.36, "volume": 3278039.0}, {"date": "2018-02-28", "close": 110.06, "volume": 3383377.0}, {"date": "2018-03-01", "close": 106.07, "volume": 6252305.0}, {"date": "2018-03-02", "close": 104.56, "volume": 3842742.0}, {"date": "2018-03-05", "close": 107.72, "volume": 2935853.0}, {"date": "2018-03-06", "close": 107.73, "volume": 2326663.0}, {"date": "2018-03-07", "close": 107.6, "volume": 2197670.0}, {"date": "2018-03-08", "close": 110.24, "volume": 4062813.0}, {"date": "2018-03-09", "close": 110.99, "volume": 3951926.0}, {"date": "2018-03-12", "close": 111.39, "volume": 3442892.0}, {"date": "2018-03-13", "close": 111.66, "volume": 3026644.0}, {"date": "2018-03-14", "close": 112.08, "volume": 2415478.0}, {"date": "2018-03-15", "close": 109.61, "volume": 2914331.0}, {"date": "2018-03-16", "close": 109.08, "volume": 5239619.0}, {"date": "2018-03-19", "close": 108.19, "volume": 2542604.0}, {"date": "2018-03-20", "close": 108.87, "volume": 3502856.0}, {"date": "2018-03-21", "close": 107.59, "volume": 1819675.0}, {"date": "2018-03-22", "close": 108.95, "volume": 3446896.0}, {"date": "2018-03-23", "close": 109.66, "volume": 4929707.0}, {"date": "2018-03-26", "close": 111.33, "volume": 2535476.0}, {"date": "2018-03-27", "close": 110.67, "volume": 2259520.0}, {"date": "2018-03-28", "close": 110.88, "volume": 2014051.0}, {"date": "2018-03-29", "close": 109.61, "volume": 3418254.0}, {"date": "2018-04-02", "close": 108.8, "volume": 2733826.0}, {"date": "2018-04-03", "close": 107.39, "volume": 3879800.0}, {"date": "2018-04-04", "close": 108.91, "volume": 3047355.0}, {"date": "2018-04-05", "close": 109.8, "volume": 2773858.0}, {"date": "2018-04-06", "close": 108.01, "volume": 2273304.0}, {"date": "2018-04-09", "close": 108.86, "volume": 2418212.0}, {"date": "2018-04-10", "close": 103.64, "volume": 5758071.0}, {"date": "2018-04-11", "close": 104.86, "volume": 2665853.0}, {"date": "2018-04-12", "close": 103.86, "volume": 2088470.0}, {"date": "2018-04-13", "close": 103.76, "volume": 1393207.0}, {"date": "2018-04-16", "close": 104.33, "volume": 1738866.0}, {"date": "2018-04-17", "close": 106.14, "volume": 3159859.0}, {"date": "2018-04-18", "close": 106.59, "volume": 2084529.0}, {"date": "2018-04-19", "close": 102.64, "volume": 4308821.0}, {"date": "2018-04-20", "close": 102.62, "volume": 3004549.0}, {"date": "2018-04-23", "close": 104.95, "volume": 3117396.0}, {"date": "2018-04-24", "close": 105.35, "volume": 3782571.0}, {"date": "2018-04-25", "close": 105.2, "volume": 1869911.0}, {"date": "2018-04-26", "close": 105.1, "volume": 3341900.0}, {"date": "2018-04-27", "close": 101.31, "volume": 4451604.0}, {"date": "2018-04-30", "close": 100.87, "volume": 6649777.0}, {"date": "2018-05-01", "close": 100.86, "volume": 3706456.0}, {"date": "2018-05-02", "close": 100.82, "volume": 3621677.0}, {"date": "2018-05-03", "close": 101.57, "volume": 2083726.0}, {"date": "2018-05-04", "close": 103.31, "volume": 1861705.0}, {"date": "2018-05-07", "close": 102.56, "volume": 1675607.0}, {"date": "2018-05-08", "close": 102.74, "volume": 2732494.0}, {"date": "2018-05-09", "close": 103.79, "volume": 2456035.0}, {"date": "2018-05-10", "close": 104.92, "volume": 2175768.0}, {"date": "2018-05-11", "close": 103.61, "volume": 1476119.0}, {"date": "2018-05-14", "close": 103.29, "volume": 1276852.0}, {"date": "2018-05-15", "close": 103.28, "volume": 2942708.0}, {"date": "2018-05-16", "close": 102.99, "volume": 1699598.0}, {"date": "2018-05-17", "close": 101.91, "volume": 1964613.0}, {"date": "2018-05-18", "close": 102.23, "volume": 1983045.0}, {"date": "2018-05-21", "close": 102.1, "volume": 1610176.0}, {"date": "2018-05-22", "close": 101.72, "volume": 2585103.0}, {"date": "2018-05-23", "close": 102.16, "volume": 1052755.0}, {"date": "2018-05-24", "close": 101.85, "volume": 1553145.0}, {"date": "2018-05-25", "close": 102.74, "volume": 1427365.0}, {"date": "2018-05-29", "close": 103.46, "volume": 2609866.0}, {"date": "2018-05-30", "close": 104.02, "volume": 1348085.0}, {"date": "2018-05-31", "close": 104.15, "volume": 3124243.0}, {"date": "2018-06-01", "close": 103.8, "volume": 1335410.0}, {"date": "2018-06-04", "close": 104.34, "volume": 2445056.0}, {"date": "2018-06-05", "close": 103.15, "volume": 2849947.0}, {"date": "2018-06-06", "close": 102.89, "volume": 2206542.0}, {"date": "2018-06-07", "close": 102.48, "volume": 1739872.0}, {"date": "2018-06-08", "close": 103.04, "volume": 2840601.0}, {"date": "2018-06-11", "close": 103.33, "volume": 1877794.0}, {"date": "2018-06-12", "close": 104.68, "volume": 2966611.0}, {"date": "2018-06-13", "close": 101.07, "volume": 2606076.0}, {"date": "2018-06-14", "close": 101.17, "volume": 3432962.0}, {"date": "2018-06-15", "close": 101.09, "volume": 3324226.0}, {"date": "2018-06-18", "close": 100.96, "volume": 2241921.0}, {"date": "2018-06-19", "close": 101.93, "volume": 2504116.0}, {"date": "2018-06-20", "close": 102.59, "volume": 1825777.0}, {"date": "2018-06-21", "close": 102.91, "volume": 1153766.0}, {"date": "2018-06-22", "close": 103.6, "volume": 3059510.0}, {"date": "2018-06-25", "close": 104.28, "volume": 2173516.0}, {"date": "2018-06-26", "close": 106.36, "volume": 3673132.0}, {"date": "2018-06-27", "close": 106.33, "volume": 1775604.0}, {"date": "2018-06-28", "close": 107.6, "volume": 2087374.0}, {"date": "2018-06-29", "close": 107.82, "volume": 2789254.0}, {"date": "2018-07-02", "close": 108.18, "volume": 2178620.0}, {"date": "2018-07-03", "close": 109.01, "volume": 2165477.0}, {"date": "2018-07-05", "close": 111.0, "volume": 2311279.0}, {"date": "2018-07-06", "close": 111.27, "volume": 1800962.0}, {"date": "2018-07-09", "close": 109.61, "volume": 2164121.0}, {"date": "2018-07-10", "close": 110.6, "volume": 3474478.0}, {"date": "2018-07-11", "close": 110.86, "volume": 1770220.0}, {"date": "2018-07-12", "close": 110.75, "volume": 2011159.0}, {"date": "2018-07-13", "close": 111.06, "volume": 1109979.0}, {"date": "2018-07-16", "close": 110.57, "volume": 1178141.0}, {"date": "2018-07-17", "close": 110.87, "volume": 2896095.0}, {"date": "2018-07-18", "close": 110.44, "volume": 2156239.0}, {"date": "2018-07-19", "close": 111.03, "volume": 2178743.0}, {"date": "2018-07-20", "close": 110.33, "volume": 3103012.0}, {"date": "2018-07-23", "close": 108.75, "volume": 2226540.0}, {"date": "2018-07-24", "close": 107.99, "volume": 4123530.0}, {"date": "2018-07-25", "close": 108.92, "volume": 2161212.0}, {"date": "2018-07-26", "close": 109.55, "volume": 1792648.0}, {"date": "2018-07-27", "close": 109.06, "volume": 1596088.0}, {"date": "2018-07-30", "close": 109.61, "volume": 2422000.0}, {"date": "2018-07-31", "close": 110.83, "volume": 2921886.0}, {"date": "2018-08-01", "close": 111.54, "volume": 1559052.0}, {"date": "2018-08-02", "close": 111.25, "volume": 1256212.0}, {"date": "2018-08-03", "close": 112.49, "volume": 1305710.0}, {"date": "2018-08-06", "close": 111.0, "volume": 3334137.0}, {"date": "2018-08-07", "close": 111.25, "volume": 3557404.0}, {"date": "2018-08-08", "close": 109.96, "volume": 2289262.0}, {"date": "2018-08-09", "close": 111.42, "volume": 1743628.0}, {"date": "2018-08-10", "close": 110.34, "volume": 947790.0}, {"date": "2018-08-13", "close": 110.62, "volume": 1406722.0}, {"date": "2018-08-14", "close": 111.25, "volume": 1345317.0}, {"date": "2018-08-15", "close": 112.25, "volume": 1854010.0}, {"date": "2018-08-16", "close": 112.69, "volume": 1694732.0}, {"date": "2018-08-17", "close": 113.86, "volume": 1850884.0}, {"date": "2018-08-20", "close": 114.26, "volume": 1818714.0}, {"date": "2018-08-21", "close": 112.85, "volume": 3458615.0}, {"date": "2018-08-22", "close": 111.66, "volume": 2589934.0}, {"date": "2018-08-23", "close": 111.58, "volume": 1116579.0}, {"date": "2018-08-24", "close": 112.43, "volume": 1479353.0}, {"date": "2018-08-27", "close": 111.63, "volume": 1531227.0}, {"date": "2018-08-28", "close": 113.57, "volume": 1429180.0}, {"date": "2018-08-29", "close": 113.97, "volume": 2489074.0}, {"date": "2018-08-30", "close": 113.76, "volume": 1385220.0}, {"date": "2018-08-31", "close": 114.03, "volume": 2180980.0}, {"date": "2018-09-04", "close": 113.64, "volume": 1197597.0}, {"date": "2018-09-05", "close": 113.9, "volume": 1247769.0}, {"date": "2018-09-06", "close": 114.33, "volume": 1131985.0}, {"date": "2018-09-07", "close": 113.02, "volume": 1236566.0}, {"date": "2018-09-10", "close": 112.63, "volume": 1913100.0}, {"date": "2018-09-11", "close": 112.11, "volume": 1996396.0}, {"date": "2018-09-12", "close": 112.22, "volume": 1515731.0}, {"date": "2018-09-13", "close": 112.5, "volume": 1772765.0}, {"date": "2018-09-14", "close": 111.55, "volume": 1529014.0}, {"date": "2018-09-17", "close": 112.7, "volume": 1738303.0}, {"date": "2018-09-18", "close": 112.17, "volume": 1282372.0}, {"date": "2018-09-19", "close": 111.82, "volume": 2119408.0}, {"date": "2018-09-20", "close": 112.4, "volume": 2274543.0}, {"date": "2018-09-21", "close": 111.71, "volume": 2906154.0}, {"date": "2018-09-24", "close": 110.23, "volume": 1918273.0}, {"date": "2018-09-25", "close": 109.69, "volume": 1513795.0}, {"date": "2018-09-26", "close": 108.53, "volume": 2141938.0}, {"date": "2018-09-27", "close": 108.92, "volume": 2020892.0}, {"date": "2018-09-28", "close": 111.33, "volume": 2375053.0}, {"date": "2018-10-01", "close": 110.41, "volume": 2121305.0}, {"date": "2018-10-02", "close": 109.08, "volume": 1830814.0}, {"date": "2018-10-03", "close": 108.84, "volume": 1757516.0}, {"date": "2018-10-04", "close": 108.32, "volume": 1279769.0}, {"date": "2018-10-05", "close": 108.74, "volume": 1232122.0}, {"date": "2018-10-08", "close": 110.27, "volume": 2149299.0}, {"date": "2018-10-09", "close": 111.07, "volume": 2330320.0}, {"date": "2018-10-10", "close": 108.71, "volume": 3186697.0}, {"date": "2018-10-11", "close": 105.28, "volume": 2323937.0}, {"date": "2018-10-12", "close": 104.95, "volume": 3031596.0}, {"date": "2018-10-15", "close": 105.51, "volume": 1871137.0}, {"date": "2018-10-16", "close": 106.9, "volume": 2210499.0}, {"date": "2018-10-17", "close": 106.79, "volume": 2464836.0}, {"date": "2018-10-18", "close": 106.62, "volume": 3933088.0}, {"date": "2018-10-19", "close": 106.93, "volume": 2567826.0}, {"date": "2018-10-22", "close": 105.78, "volume": 2462483.0}, {"date": "2018-10-23", "close": 106.16, "volume": 3149460.0}, {"date": "2018-10-24", "close": 106.78, "volume": 4904351.0}, {"date": "2018-10-25", "close": 107.35, "volume": 3272047.0}, {"date": "2018-10-26", "close": 103.54, "volume": 3148703.0}, {"date": "2018-10-29", "close": 106.05, "volume": 4724560.0}, {"date": "2018-10-30", "close": 109.52, "volume": 3117118.0}, {"date": "2018-10-31", "close": 108.74, "volume": 3168151.0}, {"date": "2018-11-01", "close": 109.32, "volume": 2540520.0}, {"date": "2018-11-02", "close": 109.34, "volume": 2817426.0}, {"date": "2018-11-05", "close": 111.03, "volume": 2731285.0}, {"date": "2018-11-06", "close": 111.21, "volume": 1365403.0}, {"date": "2018-11-07", "close": 111.73, "volume": 1844570.0}, {"date": "2018-11-08", "close": 111.47, "volume": 2139004.0}, {"date": "2018-11-09", "close": 110.87, "volume": 1495786.0}, {"date": "2018-11-12", "close": 109.73, "volume": 2334091.0}, {"date": "2018-11-13", "close": 110.68, "volume": 2137331.0}, {"date": "2018-11-14", "close": 110.3, "volume": 1837004.0}, {"date": "2018-11-15", "close": 110.59, "volume": 2648746.0}, {"date": "2018-11-16", "close": 112.12, "volume": 2312230.0}, {"date": "2018-11-19", "close": 112.27, "volume": 2006854.0}, {"date": "2018-11-20", "close": 109.63, "volume": 2550341.0}, {"date": "2018-11-21", "close": 109.47, "volume": 2112866.0}, {"date": "2018-11-23", "close": 107.96, "volume": 684706.0}, {"date": "2018-11-26", "close": 108.39, "volume": 1539945.0}, {"date": "2018-11-27", "close": 110.48, "volume": 2016159.0}, {"date": "2018-11-28", "close": 112.12, "volume": 1865100.0}, {"date": "2018-11-29", "close": 113.0, "volume": 2646970.0}, {"date": "2018-11-30", "close": 114.9, "volume": 3752310.0}, {"date": "2018-12-03", "close": 113.7, "volume": 3640599.0}, {"date": "2018-12-04", "close": 115.0, "volume": 2907189.0}, {"date": "2018-12-06", "close": 117.47, "volume": 3247326.0}, {"date": "2018-12-07", "close": 115.76, "volume": 2308234.0}, {"date": "2018-12-10", "close": 116.1, "volume": 2188909.0}, {"date": "2018-12-11", "close": 116.14, "volume": 1732630.0}, {"date": "2018-12-12", "close": 115.48, "volume": 2173434.0}, {"date": "2018-12-13", "close": 115.05, "volume": 2153356.0}, {"date": "2018-12-14", "close": 114.55, "volume": 2231127.0}, {"date": "2018-12-17", "close": 110.91, "volume": 2825545.0}, {"date": "2018-12-18", "close": 110.62, "volume": 2090174.0}, {"date": "2018-12-19", "close": 110.26, "volume": 2324317.0}, {"date": "2018-12-20", "close": 110.0, "volume": 3422433.0}, {"date": "2018-12-21", "close": 106.2, "volume": 4839295.0}, {"date": "2018-12-24", "close": 103.87, "volume": 1501109.0}, {"date": "2018-12-26", "close": 107.63, "volume": 2234487.0}, {"date": "2018-12-27", "close": 107.88, "volume": 1690551.0}, {"date": "2018-12-28", "close": 108.12, "volume": 1575585.0}, {"date": "2018-12-31", "close": 108.63, "volume": 1375829.0}, {"date": "2019-01-02", "close": 105.95, "volume": 2127668.0}, {"date": "2019-01-03", "close": 106.48, "volume": 2288040.0}, {"date": "2019-01-04", "close": 108.07, "volume": 1591317.0}, {"date": "2019-01-07", "close": 108.6, "volume": 1430331.0}, {"date": "2019-01-08", "close": 107.54, "volume": 3250603.0}, {"date": "2019-01-09", "close": 105.67, "volume": 3213594.0}, {"date": "2019-01-10", "close": 106.85, "volume": 2276996.0}, {"date": "2019-01-11", "close": 107.38, "volume": 1482701.0}, {"date": "2019-01-14", "close": 106.42, "volume": 1989154.0}, {"date": "2019-01-15", "close": 107.4, "volume": 1271754.0}, {"date": "2019-01-16", "close": 107.33, "volume": 1478216.0}, {"date": "2019-01-17", "close": 107.62, "volume": 1488452.0}, {"date": "2019-01-18", "close": 107.61, "volume": 1907564.0}, {"date": "2019-01-22", "close": 109.19, "volume": 2322250.0}, {"date": "2019-01-23", "close": 110.27, "volume": 2557948.0}, {"date": "2019-01-24", "close": 111.91, "volume": 2990291.0}, {"date": "2019-01-25", "close": 113.7, "volume": 2449496.0}, {"date": "2019-01-28", "close": 114.38, "volume": 1999824.0}, {"date": "2019-01-29", "close": 115.05, "volume": 1787989.0}, {"date": "2019-01-30", "close": 115.47, "volume": 2357812.0}, {"date": "2019-01-31", "close": 117.06, "volume": 3463145.0}, {"date": "2019-02-01", "close": 116.98, "volume": 1982036.0}, {"date": "2019-02-04", "close": 117.64, "volume": 1895213.0}, {"date": "2019-02-05", "close": 119.22, "volume": 2352857.0}, {"date": "2019-02-06", "close": 117.36, "volume": 2007688.0}, {"date": "2019-02-07", "close": 118.28, "volume": 1521422.0}, {"date": "2019-02-08", "close": 118.37, "volume": 2113537.0}, {"date": "2019-02-11", "close": 118.44, "volume": 1233444.0}, {"date": "2019-02-12", "close": 117.38, "volume": 2072661.0}, {"date": "2019-02-13", "close": 118.44, "volume": 1538894.0}, {"date": "2019-02-14", "close": 118.75, "volume": 1168128.0}, {"date": "2019-02-15", "close": 120.13, "volume": 1861026.0}, {"date": "2019-02-19", "close": 120.15, "volume": 1602621.0}, {"date": "2019-02-20", "close": 119.58, "volume": 2355327.0}, {"date": "2019-02-21", "close": 119.36, "volume": 1782703.0}, {"date": "2019-02-22", "close": 119.87, "volume": 1289973.0}, {"date": "2019-02-25", "close": 118.17, "volume": 2104069.0}, {"date": "2019-02-26", "close": 118.17, "volume": 1251882.0}, {"date": "2019-02-27", "close": 118.32, "volume": 1096953.0}, {"date": "2019-02-28", "close": 118.75, "volume": 2215068.0}, {"date": "2019-03-01", "close": 119.23, "volume": 1460114.0}, {"date": "2019-03-04", "close": 119.51, "volume": 1645130.0}, {"date": "2019-03-05", "close": 119.58, "volume": 1272682.0}, {"date": "2019-03-06", "close": 120.68, "volume": 1884228.0}, {"date": "2019-03-07", "close": 120.74, "volume": 1614972.0}, {"date": "2019-03-08", "close": 120.96, "volume": 1133840.0}, {"date": "2019-03-11", "close": 123.54, "volume": 1564829.0}, {"date": "2019-03-12", "close": 123.85, "volume": 1702473.0}, {"date": "2019-03-13", "close": 125.01, "volume": 2506835.0}, {"date": "2019-03-14", "close": 124.01, "volume": 1660360.0}, {"date": "2019-03-15", "close": 125.03, "volume": 3155033.0}, {"date": "2019-03-18", "close": 124.66, "volume": 1863482.0}, {"date": "2019-03-19", "close": 124.57, "volume": 2158052.0}, {"date": "2019-03-20", "close": 125.76, "volume": 2154608.0}, {"date": "2019-03-21", "close": 126.4, "volume": 2587872.0}, {"date": "2019-03-22", "close": 125.5, "volume": 1917603.0}, {"date": "2019-03-25", "close": 125.28, "volume": 2186513.0}, {"date": "2019-03-26", "close": 125.54, "volume": 1496390.0}, {"date": "2019-03-27", "close": 126.38, "volume": 1673051.0}, {"date": "2019-03-28", "close": 127.23, "volume": 2477468.0}, {"date": "2019-03-29", "close": 128.0, "volume": 2609454.0}, {"date": "2019-04-01", "close": 126.67, "volume": 1767021.0}, {"date": "2019-04-02", "close": 128.37, "volume": 1203108.0}, {"date": "2019-04-03", "close": 128.38, "volume": 1466472.0}, {"date": "2019-04-04", "close": 128.21, "volume": 966047.0}, {"date": "2019-04-05", "close": 129.1, "volume": 962773.0}, {"date": "2019-04-08", "close": 128.51, "volume": 1625745.0}, {"date": "2019-04-09", "close": 129.83, "volume": 1607957.0}, {"date": "2019-04-10", "close": 130.25, "volume": 1534081.0}, {"date": "2019-04-11", "close": 128.73, "volume": 1873534.0}, {"date": "2019-04-12", "close": 128.87, "volume": 1799620.0}, {"date": "2019-04-15", "close": 127.4, "volume": 2395893.0}, {"date": "2019-04-16", "close": 124.61, "volume": 3000790.0}, {"date": "2019-04-17", "close": 124.17, "volume": 3249973.0}, {"date": "2019-04-18", "close": 122.62, "volume": 2748539.0}, {"date": "2019-04-22", "close": 122.58, "volume": 2050407.0}, {"date": "2019-04-23", "close": 123.43, "volume": 1830599.0}, {"date": "2019-04-24", "close": 123.12, "volume": 2041010.0}, {"date": "2019-04-25", "close": 122.66, "volume": 1405098.0}, {"date": "2019-04-26", "close": 124.01, "volume": 1644469.0}, {"date": "2019-04-29", "close": 123.6, "volume": 1285294.0}, {"date": "2019-04-30", "close": 125.78, "volume": 2061450.0}, {"date": "2019-05-01", "close": 124.45, "volume": 1481365.0}, {"date": "2019-05-02", "close": 124.03, "volume": 1223292.0}, {"date": "2019-05-03", "close": 124.79, "volume": 772300.0}, {"date": "2019-05-06", "close": 124.77, "volume": 1172796.0}, {"date": "2019-05-07", "close": 123.23, "volume": 1171945.0}, {"date": "2019-05-08", "close": 123.71, "volume": 1273313.0}, {"date": "2019-05-09", "close": 124.03, "volume": 1191461.0}, {"date": "2019-05-10", "close": 125.68, "volume": 1352040.0}, {"date": "2019-05-13", "close": 126.3, "volume": 1709973.0}, {"date": "2019-05-14", "close": 126.89, "volume": 1717072.0}, {"date": "2019-05-15", "close": 127.24, "volume": 1083726.0}, {"date": "2019-05-16", "close": 127.53, "volume": 1396151.0}, {"date": "2019-05-17", "close": 127.25, "volume": 1817442.0}, {"date": "2019-05-20", "close": 123.49, "volume": 3521365.0}, {"date": "2019-05-21", "close": 125.05, "volume": 1541721.0}, {"date": "2019-05-22", "close": 126.63, "volume": 1224821.0}, {"date": "2019-05-23", "close": 127.69, "volume": 1472259.0}, {"date": "2019-05-24", "close": 127.83, "volume": 2023584.0}, {"date": "2019-05-28", "close": 126.12, "volume": 1492080.0}, {"date": "2019-05-29", "close": 125.51, "volume": 1423896.0}, {"date": "2019-05-30", "close": 127.69, "volume": 2377251.0}, {"date": "2019-05-31", "close": 130.01, "volume": 3175515.0}, {"date": "2019-06-03", "close": 131.83, "volume": 2616328.0}, {"date": "2019-06-04", "close": 131.86, "volume": 2141223.0}, {"date": "2019-06-05", "close": 134.57, "volume": 1943328.0}, {"date": "2019-06-06", "close": 135.05, "volume": 1266627.0}, {"date": "2019-06-07", "close": 135.22, "volume": 1348383.0}, {"date": "2019-06-10", "close": 134.71, "volume": 1467206.0}, {"date": "2019-06-11", "close": 135.9, "volume": 2524369.0}, {"date": "2019-06-12", "close": 135.09, "volume": 1756562.0}, {"date": "2019-06-13", "close": 132.55, "volume": 1925317.0}, {"date": "2019-06-14", "close": 133.31, "volume": 1417635.0}, {"date": "2019-06-17", "close": 135.99, "volume": 1541697.0}, {"date": "2019-06-18", "close": 136.04, "volume": 1889215.0}, {"date": "2019-06-19", "close": 136.62, "volume": 1599465.0}, {"date": "2019-06-20", "close": 136.92, "volume": 1659372.0}, {"date": "2019-06-21", "close": 135.78, "volume": 2477897.0}, {"date": "2019-06-24", "close": 135.15, "volume": 1444345.0}, {"date": "2019-06-25", "close": 133.25, "volume": 1936921.0}, {"date": "2019-06-26", "close": 130.46, "volume": 2049055.0}, {"date": "2019-06-27", "close": 130.47, "volume": 2153281.0}, {"date": "2019-06-28", "close": 130.35, "volume": 3630747.0}, {"date": "2019-07-01", "close": 130.12, "volume": 2249978.0}, {"date": "2019-07-02", "close": 133.25, "volume": 1915356.0}, {"date": "2019-07-03", "close": 134.52, "volume": 946822.0}, {"date": "2019-07-05", "close": 134.23, "volume": 849200.0}, {"date": "2019-07-08", "close": 135.09, "volume": 1105783.0}, {"date": "2019-07-09", "close": 135.32, "volume": 1393141.0}, {"date": "2019-07-10", "close": 136.08, "volume": 1058498.0}, {"date": "2019-07-11", "close": 134.21, "volume": 1404631.0}, {"date": "2019-07-12", "close": 132.52, "volume": 2130302.0}, {"date": "2019-07-15", "close": 133.19, "volume": 1660460.0}, {"date": "2019-07-16", "close": 132.72, "volume": 1202007.0}, {"date": "2019-07-17", "close": 131.62, "volume": 1640854.0}, {"date": "2019-07-18", "close": 126.87, "volume": 5463930.0}, {"date": "2019-07-19", "close": 125.48, "volume": 4059063.0}, {"date": "2019-07-22", "close": 126.42, "volume": 1911963.0}, {"date": "2019-07-23", "close": 127.7, "volume": 1950995.0}, {"date": "2019-07-24", "close": 129.21, "volume": 2105830.0}, {"date": "2019-07-25", "close": 129.47, "volume": 1746535.0}, {"date": "2019-07-26", "close": 130.58, "volume": 2143455.0}, {"date": "2019-07-29", "close": 130.16, "volume": 2386757.0}, {"date": "2019-07-30", "close": 132.68, "volume": 1785568.0}, {"date": "2019-07-31", "close": 133.26, "volume": 3278149.0}, {"date": "2019-08-01", "close": 133.84, "volume": 2102204.0}, {"date": "2019-08-02", "close": 135.23, "volume": 1449990.0}, {"date": "2019-08-05", "close": 133.13, "volume": 1835522.0}, {"date": "2019-08-06", "close": 136.3, "volume": 1834945.0}, {"date": "2019-08-07", "close": 138.25, "volume": 2498262.0}, {"date": "2019-08-08", "close": 140.94, "volume": 1713797.0}, {"date": "2019-08-09", "close": 141.24, "volume": 1632535.0}, {"date": "2019-08-12", "close": 141.5, "volume": 904856.0}, {"date": "2019-08-13", "close": 141.95, "volume": 1767752.0}, {"date": "2019-08-14", "close": 138.94, "volume": 1693366.0}, {"date": "2019-08-15", "close": 142.41, "volume": 1222507.0}, {"date": "2019-08-16", "close": 142.92, "volume": 1636979.0}, {"date": "2019-08-19", "close": 144.86, "volume": 1090770.0}, {"date": "2019-08-20", "close": 144.51, "volume": 1434463.0}, {"date": "2019-08-21", "close": 145.17, "volume": 1201376.0}, {"date": "2019-08-22", "close": 146.11, "volume": 893322.0}, {"date": "2019-08-23", "close": 146.34, "volume": 1751434.0}, {"date": "2019-08-26", "close": 147.59, "volume": 981045.0}, {"date": "2019-08-27", "close": 146.07, "volume": 1694577.0}, {"date": "2019-08-28", "close": 146.45, "volume": 1447623.0}, {"date": "2019-08-29", "close": 145.95, "volume": 1396430.0}, {"date": "2019-08-30", "close": 145.17, "volume": 2070406.0}, {"date": "2019-09-03", "close": 147.58, "volume": 1361455.0}, {"date": "2019-09-04", "close": 149.07, "volume": 1367684.0}, {"date": "2019-09-05", "close": 147.07, "volume": 1273343.0}, {"date": "2019-09-06", "close": 146.44, "volume": 977830.0}, {"date": "2019-09-09", "close": 143.48, "volume": 1631632.0}, {"date": "2019-09-10", "close": 139.32, "volume": 2363879.0}, {"date": "2019-09-11", "close": 138.66, "volume": 2205905.0}, {"date": "2019-09-12", "close": 138.81, "volume": 1699150.0}, {"date": "2019-09-13", "close": 136.44, "volume": 2276789.0}, {"date": "2019-09-16", "close": 137.96, "volume": 1693756.0}, {"date": "2019-09-17", "close": 142.48, "volume": 2064800.0}, {"date": "2019-09-18", "close": 140.55, "volume": 2553434.0}, {"date": "2019-09-19", "close": 141.24, "volume": 1611367.0}, {"date": "2019-09-20", "close": 140.58, "volume": 2350528.0}, {"date": "2019-09-23", "close": 141.44, "volume": 1300182.0}, {"date": "2019-09-24", "close": 142.35, "volume": 1292545.0}, {"date": "2019-09-25", "close": 140.09, "volume": 1513561.0}, {"date": "2019-09-26", "close": 142.0, "volume": 1160098.0}, {"date": "2019-09-27", "close": 137.87, "volume": 2696487.0}, {"date": "2019-09-30", "close": 139.01, "volume": 2540497.0}, {"date": "2019-10-01", "close": 136.79, "volume": 2241468.0}, {"date": "2019-10-02", "close": 136.5, "volume": 2249375.0}, {"date": "2019-10-03", "close": 137.34, "volume": 2446617.0}, {"date": "2019-10-04", "close": 137.92, "volume": 2180088.0}, {"date": "2019-10-07", "close": 137.44, "volume": 1673517.0}, {"date": "2019-10-08", "close": 137.08, "volume": 2297939.0}, {"date": "2019-10-09", "close": 137.25, "volume": 1475565.0}, {"date": "2019-10-10", "close": 138.22, "volume": 2212580.0}, {"date": "2019-10-11", "close": 136.68, "volume": 1851818.0}, {"date": "2019-10-14", "close": 136.13, "volume": 999793.0}, {"date": "2019-10-15", "close": 134.65, "volume": 1894881.0}, {"date": "2019-10-16", "close": 134.69, "volume": 2276745.0}, {"date": "2019-10-17", "close": 139.58, "volume": 2359623.0}, {"date": "2019-10-18", "close": 144.06, "volume": 3129559.0}, {"date": "2019-10-21", "close": 143.35, "volume": 1580037.0}, {"date": "2019-10-22", "close": 141.3, "volume": 1324804.0}, {"date": "2019-10-23", "close": 140.9, "volume": 1301492.0}, {"date": "2019-10-24", "close": 141.71, "volume": 1657732.0}, {"date": "2019-10-25", "close": 141.0, "volume": 2028982.0}, {"date": "2019-10-28", "close": 139.4, "volume": 2219938.0}, {"date": "2019-10-29", "close": 139.02, "volume": 1346752.0}, {"date": "2019-10-30", "close": 139.25, "volume": 1959323.0}, {"date": "2019-10-31", "close": 138.79, "volume": 2401108.0}, {"date": "2019-11-01", "close": 137.42, "volume": 2546267.0}, {"date": "2019-11-04", "close": 134.5, "volume": 1627072.0}, {"date": "2019-11-05", "close": 131.66, "volume": 3106255.0}, {"date": "2019-11-06", "close": 133.91, "volume": 2315843.0}, {"date": "2019-11-07", "close": 131.91, "volume": 2548273.0}, {"date": "2019-11-08", "close": 130.81, "volume": 2281079.0}, {"date": "2019-11-11", "close": 131.11, "volume": 1879486.0}, {"date": "2019-11-12", "close": 130.66, "volume": 2657820.0}, {"date": "2019-11-13", "close": 131.37, "volume": 1800347.0}, {"date": "2019-11-14", "close": 133.67, "volume": 2384257.0}, {"date": "2019-11-15", "close": 134.68, "volume": 1736707.0}, {"date": "2019-11-18", "close": 135.94, "volume": 1813513.0}, {"date": "2019-11-19", "close": 134.32, "volume": 2681858.0}, {"date": "2019-11-20", "close": 136.89, "volume": 1620877.0}, {"date": "2019-11-21", "close": 135.45, "volume": 2378442.0}, {"date": "2019-11-22", "close": 132.32, "volume": 1996419.0}, {"date": "2019-11-25", "close": 131.39, "volume": 3022865.0}, {"date": "2019-11-26", "close": 134.41, "volume": 5162795.0}, {"date": "2019-11-27", "close": 133.78, "volume": 2048953.0}, {"date": "2019-11-29", "close": 133.66, "volume": 859058.0}, {"date": "2019-12-02", "close": 130.95, "volume": 2027739.0}, {"date": "2019-12-03", "close": 134.15, "volume": 1955105.0}, {"date": "2019-12-04", "close": 134.53, "volume": 1908618.0}, {"date": "2019-12-05", "close": 135.0, "volume": 1945311.0}, {"date": "2019-12-06", "close": 135.46, "volume": 1539559.0}, {"date": "2019-12-09", "close": 135.88, "volume": 1625323.0}, {"date": "2019-12-10", "close": 134.0, "volume": 1314522.0}, {"date": "2019-12-11", "close": 134.61, "volume": 1916630.0}, {"date": "2019-12-12", "close": 132.0, "volume": 2335747.0}, {"date": "2019-12-13", "close": 132.68, "volume": 2966372.0}, {"date": "2019-12-16", "close": 134.5, "volume": 2026676.0}, {"date": "2019-12-17", "close": 133.15, "volume": 1990514.0}, {"date": "2019-12-18", "close": 137.2, "volume": 2958145.0}, {"date": "2019-12-19", "close": 139.92, "volume": 2640373.0}, {"date": "2019-12-20", "close": 142.0, "volume": 3225945.0}, {"date": "2019-12-23", "close": 140.58, "volume": 1035191.0}, {"date": "2019-12-24", "close": 140.04, "volume": 561304.0}, {"date": "2019-12-26", "close": 140.6, "volume": 692475.0}, {"date": "2019-12-27", "close": 141.08, "volume": 863741.0}, {"date": "2019-12-30", "close": 141.4, "volume": 1125000.0}, {"date": "2019-12-31", "close": 142.15, "volume": 1591294.0}, {"date": "2020-01-02", "close": 141.68, "volume": 1795533.0}, {"date": "2020-01-03", "close": 142.46, "volume": 1254535.0}, {"date": "2020-01-06", "close": 141.26, "volume": 1631847.0}, {"date": "2020-01-07", "close": 138.87, "volume": 1668737.0}, {"date": "2020-01-08", "close": 139.45, "volume": 2644555.0}, {"date": "2020-01-09", "close": 140.25, "volume": 1534400.0}, {"date": "2020-01-10", "close": 142.4, "volume": 2760365.0}, {"date": "2020-01-13", "close": 143.29, "volume": 1743315.0}, {"date": "2020-01-14", "close": 141.95, "volume": 1667050.0}, {"date": "2020-01-15", "close": 144.05, "volume": 1431550.0}, {"date": "2020-01-16", "close": 145.23, "volume": 1505533.0}, {"date": "2020-01-17", "close": 145.25, "volume": 2070041.0}, {"date": "2020-01-21", "close": 148.21, "volume": 1650490.0}, {"date": "2020-01-22", "close": 148.69, "volume": 1920130.0}, {"date": "2020-01-23", "close": 149.78, "volume": 1246838.0}, {"date": "2020-01-24", "close": 149.9, "volume": 868149.0}, {"date": "2020-01-27", "close": 150.3, "volume": 1363937.0}, {"date": "2020-01-28", "close": 151.73, "volume": 1539144.0}, {"date": "2020-01-29", "close": 149.05, "volume": 1519356.0}, {"date": "2020-01-30", "close": 151.13, "volume": 968252.0}, {"date": "2020-01-31", "close": 149.84, "volume": 1293997.0}, {"date": "2020-02-03", "close": 149.19, "volume": 1225018.0}, {"date": "2020-02-04", "close": 150.45, "volume": 1264650.0}, {"date": "2020-02-05", "close": 149.96, "volume": 1257855.0}, {"date": "2020-02-06", "close": 150.5, "volume": 1005163.0}, {"date": "2020-02-07", "close": 150.49, "volume": 1119306.0}, {"date": "2020-02-10", "close": 152.92, "volume": 1583610.0}, {"date": "2020-02-11", "close": 161.03, "volume": 3488258.0}, {"date": "2020-02-12", "close": 163.21, "volume": 1969901.0}, {"date": "2020-02-13", "close": 163.92, "volume": 1202852.0}, {"date": "2020-02-14", "close": 165.97, "volume": 1424644.0}, {"date": "2020-02-18", "close": 166.21, "volume": 1275274.0}, {"date": "2020-02-19", "close": 165.6, "volume": 1211530.0}, {"date": "2020-02-20", "close": 166.99, "volume": 2180299.0}, {"date": "2020-02-21", "close": 168.06, "volume": 3006039.0}, {"date": "2020-02-24", "close": 166.36, "volume": 2092367.0}, {"date": "2020-02-25", "close": 163.02, "volume": 2038702.0}, {"date": "2020-02-26", "close": 162.69, "volume": 2295684.0}, {"date": "2020-02-27", "close": 148.4, "volume": 5822365.0}, {"date": "2020-02-28", "close": 143.29, "volume": 6204099.0}, {"date": "2020-03-02", "close": 156.24, "volume": 4077808.0}, {"date": "2020-03-03", "close": 158.13, "volume": 4248705.0}, {"date": "2020-03-04", "close": 163.56, "volume": 2384668.0}, {"date": "2020-03-05", "close": 162.24, "volume": 2513900.0}, {"date": "2020-03-06", "close": 160.82, "volume": 3109434.0}, {"date": "2020-03-09", "close": 150.28, "volume": 3291478.0}, {"date": "2020-03-10", "close": 159.35, "volume": 2944498.0}, {"date": "2020-03-11", "close": 153.85, "volume": 3287286.0}, {"date": "2020-03-12", "close": 142.51, "volume": 3854395.0}, {"date": "2020-03-13", "close": 155.09, "volume": 3769067.0}, {"date": "2020-03-16", "close": 135.82, "volume": 3833921.0}, {"date": "2020-03-17", "close": 146.87, "volume": 4441323.0}, {"date": "2020-03-18", "close": 138.31, "volume": 4357067.0}, {"date": "2020-03-19", "close": 130.75, "volume": 4548244.0}, {"date": "2020-03-20", "close": 128.06, "volume": 5346445.0}, {"date": "2020-03-23", "close": 116.98, "volume": 4029342.0}, {"date": "2020-03-24", "close": 123.71, "volume": 4397392.0}, {"date": "2020-03-25", "close": 127.96, "volume": 3121908.0}, {"date": "2020-03-26", "close": 142.47, "volume": 4093343.0}, {"date": "2020-03-27", "close": 136.89, "volume": 3220074.0}, {"date": "2020-03-30", "close": 148.06, "volume": 2934556.0}, {"date": "2020-03-31", "close": 144.4, "volume": 3082473.0}, {"date": "2020-04-01", "close": 137.59, "volume": 2519228.0}, {"date": "2020-04-02", "close": 146.37, "volume": 3240044.0}, {"date": "2020-04-03", "close": 145.62, "volume": 2117575.0}, {"date": "2020-04-06", "close": 148.75, "volume": 3275741.0}, {"date": "2020-04-07", "close": 146.54, "volume": 2645605.0}, {"date": "2020-04-08", "close": 157.36, "volume": 2153858.0}, {"date": "2020-04-09", "close": 164.14, "volume": 4349902.0}, {"date": "2020-04-13", "close": 157.05, "volume": 1725477.0}, {"date": "2020-04-14", "close": 165.78, "volume": 2460880.0}, {"date": "2020-04-15", "close": 162.46, "volume": 2697869.0}, {"date": "2020-04-16", "close": 161.8, "volume": 2038616.0}, {"date": "2020-04-17", "close": 167.05, "volume": 2059006.0}, {"date": "2020-04-20", "close": 162.42, "volume": 1883695.0}, {"date": "2020-04-21", "close": 159.67, "volume": 2103751.0}, {"date": "2020-04-22", "close": 163.17, "volume": 1649370.0}, {"date": "2020-04-23", "close": 160.55, "volume": 1537585.0}, {"date": "2020-04-24", "close": 161.61, "volume": 1475015.0}, {"date": "2020-04-27", "close": 163.8, "volume": 1626493.0}, {"date": "2020-04-28", "close": 161.26, "volume": 2059926.0}, {"date": "2020-04-29", "close": 155.44, "volume": 3280037.0}, {"date": "2020-04-30", "close": 159.43, "volume": 3669619.0}, {"date": "2020-05-01", "close": 156.41, "volume": 1553192.0}, {"date": "2020-05-04", "close": 157.73, "volume": 1803762.0}, {"date": "2020-05-05", "close": 158.68, "volume": 1174924.0}, {"date": "2020-05-06", "close": 154.99, "volume": 1581633.0}, {"date": "2020-05-07", "close": 154.69, "volume": 2337352.0}, {"date": "2020-05-08", "close": 157.7, "volume": 1438616.0}, {"date": "2020-05-11", "close": 159.79, "volume": 2017673.0}, {"date": "2020-05-12", "close": 154.22, "volume": 1961225.0}, {"date": "2020-05-13", "close": 153.19, "volume": 2143773.0}, {"date": "2020-05-14", "close": 152.04, "volume": 1718510.0}, {"date": "2020-05-15", "close": 150.14, "volume": 2593917.0}, {"date": "2020-05-18", "close": 156.4, "volume": 2565893.0}, {"date": "2020-05-19", "close": 152.56, "volume": 1349789.0}, {"date": "2020-05-20", "close": 152.36, "volume": 1817005.0}, {"date": "2020-05-21", "close": 150.83, "volume": 2254182.0}, {"date": "2020-05-22", "close": 156.2, "volume": 1874247.0}, {"date": "2020-05-26", "close": 159.59, "volume": 2657319.0}, {"date": "2020-05-27", "close": 163.06, "volume": 1690831.0}, {"date": "2020-05-28", "close": 168.79, "volume": 2437059.0}, {"date": "2020-05-29", "close": 172.16, "volume": 3286333.0}, {"date": "2020-06-01", "close": 173.77, "volume": 2907130.0}, {"date": "2020-06-02", "close": 174.55, "volume": 3183260.0}, {"date": "2020-06-03", "close": 174.56, "volume": 1917740.0}, {"date": "2020-06-04", "close": 167.65, "volume": 1942049.0}, {"date": "2020-06-05", "close": 168.6, "volume": 3265854.0}, {"date": "2020-06-08", "close": 172.83, "volume": 1958503.0}, {"date": "2020-06-09", "close": 174.34, "volume": 1717890.0}, {"date": "2020-06-10", "close": 174.09, "volume": 1858263.0}, {"date": "2020-06-11", "close": 160.72, "volume": 3072264.0}, {"date": "2020-06-12", "close": 164.37, "volume": 1941256.0}, {"date": "2020-06-15", "close": 167.57, "volume": 3734053.0}, {"date": "2020-06-16", "close": 169.59, "volume": 2053252.0}, {"date": "2020-06-17", "close": 169.45, "volume": 2422658.0}, {"date": "2020-06-18", "close": 165.25, "volume": 1982293.0}, {"date": "2020-06-19", "close": 170.45, "volume": 5199286.0}, {"date": "2020-06-22", "close": 166.34, "volume": 2747876.0}, {"date": "2020-06-23", "close": 165.53, "volume": 1727480.0}, {"date": "2020-06-24", "close": 162.1, "volume": 2054570.0}, {"date": "2020-06-25", "close": 164.72, "volume": 1302823.0}, {"date": "2020-06-26", "close": 161.33, "volume": 2750571.0}, {"date": "2020-06-29", "close": 162.3, "volume": 1402694.0}, {"date": "2020-06-30", "close": 167.35, "volume": 2003062.0}, {"date": "2020-07-01", "close": 171.89, "volume": 1780979.0}, {"date": "2020-07-02", "close": 170.72, "volume": 2253925.0}, {"date": "2020-07-06", "close": 174.3, "volume": 3263252.0}, {"date": "2020-07-07", "close": 171.51, "volume": 1705150.0}, {"date": "2020-07-08", "close": 171.41, "volume": 2282774.0}, {"date": "2020-07-09", "close": 171.65, "volume": 1435288.0}, {"date": "2020-07-10", "close": 171.5, "volume": 2070234.0}, {"date": "2020-07-13", "close": 166.91, "volume": 2245380.0}, {"date": "2020-07-14", "close": 169.35, "volume": 2534229.0}, {"date": "2020-07-15", "close": 168.0, "volume": 1797137.0}, {"date": "2020-07-16", "close": 165.74, "volume": 1623947.0}, {"date": "2020-07-17", "close": 168.96, "volume": 1403367.0}, {"date": "2020-07-20", "close": 170.16, "volume": 3817799.0}, {"date": "2020-07-21", "close": 167.53, "volume": 2411659.0}, {"date": "2020-07-22", "close": 168.06, "volume": 1368464.0}, {"date": "2020-07-23", "close": 166.76, "volume": 1730740.0}, {"date": "2020-07-24", "close": 166.7, "volume": 1498108.0}, {"date": "2020-07-27", "close": 168.44, "volume": 1603259.0}, {"date": "2020-07-28", "close": 171.78, "volume": 2070666.0}, {"date": "2020-07-29", "close": 173.87, "volume": 2469789.0}, {"date": "2020-07-30", "close": 170.21, "volume": 2780918.0}, {"date": "2020-07-31", "close": 166.7, "volume": 3308567.0}, {"date": "2020-08-03", "close": 164.1, "volume": 2800261.0}, {"date": "2020-08-04", "close": 165.88, "volume": 2300182.0}, {"date": "2020-08-05", "close": 164.52, "volume": 1714386.0}, {"date": "2020-08-06", "close": 163.87, "volume": 1513690.0}, {"date": "2020-08-07", "close": 168.19, "volume": 1633515.0}, {"date": "2020-08-10", "close": 166.18, "volume": 2287487.0}, {"date": "2020-08-11", "close": 161.79, "volume": 1865216.0}, {"date": "2020-08-12", "close": 165.2, "volume": 1098663.0}, {"date": "2020-08-13", "close": 164.36, "volume": 1309754.0}, {"date": "2020-08-14", "close": 164.63, "volume": 1435283.0}, {"date": "2020-08-17", "close": 166.06, "volume": 1182399.0}, {"date": "2020-08-18", "close": 166.0, "volume": 1071459.0}, {"date": "2020-08-19", "close": 162.64, "volume": 1487118.0}, {"date": "2020-08-20", "close": 162.88, "volume": 1261531.0}, {"date": "2020-08-21", "close": 163.17, "volume": 1077754.0}, {"date": "2020-08-24", "close": 161.01, "volume": 1144689.0}, {"date": "2020-08-25", "close": 160.69, "volume": 1443925.0}, {"date": "2020-08-26", "close": 160.97, "volume": 1828217.0}, {"date": "2020-08-27", "close": 163.42, "volume": 1859113.0}, {"date": "2020-08-28", "close": 163.79, "volume": 1781196.0}, {"date": "2020-08-31", "close": 163.25, "volume": 1386395.0}, {"date": "2020-09-01", "close": 162.1, "volume": 1148576.0}, {"date": "2020-09-02", "close": 166.28, "volume": 2362742.0}, {"date": "2020-09-03", "close": 161.71, "volume": 1749115.0}, {"date": "2020-09-04", "close": 160.59, "volume": 1943187.0}, {"date": "2020-09-08", "close": 158.5, "volume": 2921466.0}, {"date": "2020-09-09", "close": 161.29, "volume": 1743065.0}, {"date": "2020-09-10", "close": 158.76, "volume": 1892414.0}, {"date": "2020-09-11", "close": 158.59, "volume": 1267163.0}, {"date": "2020-09-14", "close": 160.16, "volume": 1390175.0}, {"date": "2020-09-15", "close": 163.46, "volume": 2093563.0}, {"date": "2020-09-16", "close": 166.17, "volume": 1599036.0}, {"date": "2020-09-17", "close": 162.65, "volume": 1820005.0}, {"date": "2020-09-18", "close": 159.68, "volume": 3016580.0}, {"date": "2020-09-21", "close": 157.58, "volume": 2017461.0}, {"date": "2020-09-22", "close": 159.98, "volume": 2203050.0}, {"date": "2020-09-23", "close": 155.62, "volume": 2495533.0}, {"date": "2020-09-24", "close": 157.4, "volume": 2292170.0}, {"date": "2020-09-25", "close": 161.71, "volume": 1827149.0}, {"date": "2020-09-28", "close": 163.59, "volume": 1843922.0}, {"date": "2020-09-29", "close": 164.18, "volume": 1552650.0}, {"date": "2020-09-30", "close": 166.5, "volume": 2341666.0}, {"date": "2020-10-01", "close": 168.01, "volume": 1693312.0}, {"date": "2020-10-02", "close": 168.62, "volume": 2275694.0}, {"date": "2020-10-05", "close": 168.66, "volume": 1450245.0}, {"date": "2020-10-06", "close": 165.09, "volume": 2010009.0}, {"date": "2020-10-07", "close": 164.92, "volume": 1514438.0}, {"date": "2020-10-08", "close": 165.78, "volume": 1328956.0}, {"date": "2020-10-09", "close": 167.36, "volume": 1010392.0}, {"date": "2020-10-12", "close": 168.23, "volume": 1029684.0}, {"date": "2020-10-13", "close": 166.8, "volume": 1635520.0}, {"date": "2020-10-14", "close": 165.03, "volume": 1463929.0}, {"date": "2020-10-15", "close": 168.14, "volume": 1046821.0}, {"date": "2020-10-16", "close": 166.9, "volume": 1171730.0}, {"date": "2020-10-19", "close": 164.32, "volume": 3165595.0}, {"date": "2020-10-20", "close": 164.46, "volume": 2082405.0}, {"date": "2020-10-21", "close": 163.79, "volume": 1434317.0}, {"date": "2020-10-22", "close": 156.25, "volume": 3377480.0}, {"date": "2020-10-23", "close": 158.47, "volume": 1784076.0}, {"date": "2020-10-26", "close": 159.92, "volume": 1548074.0}, {"date": "2020-10-27", "close": 160.61, "volume": 1763707.0}, {"date": "2020-10-28", "close": 156.85, "volume": 1743447.0}, {"date": "2020-10-29", "close": 157.71, "volume": 1310745.0}, {"date": "2020-10-30", "close": 156.2, "volume": 1255995.0}, {"date": "2020-11-02", "close": 159.48, "volume": 1260660.0}, {"date": "2020-11-03", "close": 160.35, "volume": 1311511.0}, {"date": "2020-11-04", "close": 162.13, "volume": 1684449.0}, {"date": "2020-11-05", "close": 162.92, "volume": 1213399.0}, {"date": "2020-11-06", "close": 164.07, "volume": 877503.0}, {"date": "2020-11-09", "close": 161.78, "volume": 2174088.0}, {"date": "2020-11-10", "close": 160.42, "volume": 2372514.0}, {"date": "2020-11-11", "close": 164.64, "volume": 1254039.0}, {"date": "2020-11-12", "close": 166.95, "volume": 1883718.0}, {"date": "2020-11-13", "close": 168.01, "volume": 1650627.0}, {"date": "2020-11-16", "close": 165.42, "volume": 2073461.0}, {"date": "2020-11-17", "close": 166.34, "volume": 2371723.0}, {"date": "2020-11-18", "close": 170.65, "volume": 3104414.0}, {"date": "2020-11-19", "close": 168.09, "volume": 2220211.0}, {"date": "2020-11-20", "close": 166.97, "volume": 1569842.0}, {"date": "2020-11-23", "close": 166.36, "volume": 2038936.0}, {"date": "2020-11-24", "close": 164.25, "volume": 2143929.0}, {"date": "2020-11-25", "close": 164.96, "volume": 1932661.0}, {"date": "2020-11-27", "close": 167.17, "volume": 879727.0}, {"date": "2020-11-30", "close": 167.57, "volume": 3208980.0}, {"date": "2020-12-01", "close": 170.8, "volume": 2891947.0}, {"date": "2020-12-02", "close": 166.84, "volume": 1494253.0}, {"date": "2020-12-03", "close": 167.44, "volume": 1861208.0}, {"date": "2020-12-04", "close": 163.5, "volume": 2521287.0}, {"date": "2020-12-07", "close": 162.45, "volume": 2032632.0}, {"date": "2020-12-08", "close": 161.33, "volume": 2404024.0}, {"date": "2020-12-09", "close": 158.39, "volume": 3029620.0}, {"date": "2020-12-10", "close": 157.22, "volume": 2148198.0}, {"date": "2020-12-11", "close": 157.68, "volume": 2702879.0}, {"date": "2020-12-14", "close": 155.19, "volume": 2711966.0}, {"date": "2020-12-15", "close": 155.41, "volume": 3089963.0}, {"date": "2020-12-16", "close": 154.12, "volume": 4286478.0}, {"date": "2020-12-17", "close": 155.75, "volume": 4831175.0}, {"date": "2020-12-18", "close": 153.81, "volume": 5924479.0}, {"date": "2020-12-21", "close": 153.26, "volume": 2423128.0}, {"date": "2020-12-22", "close": 153.49, "volume": 2248656.0}, {"date": "2020-12-23", "close": 152.46, "volume": 1977127.0}, {"date": "2020-12-24", "close": 154.0, "volume": 521785.0}, {"date": "2020-12-28", "close": 156.25, "volume": 1742490.0}, {"date": "2020-12-29", "close": 155.81, "volume": 1771560.0}, {"date": "2020-12-30", "close": 156.39, "volume": 1310078.0}, {"date": "2020-12-31", "close": 159.19, "volume": 1579921.0}, {"date": "2021-01-04", "close": 155.0, "volume": 2219002.0}, {"date": "2021-01-05", "close": 155.61, "volume": 2380762.0}, {"date": "2021-01-06", "close": 151.43, "volume": 2709917.0}, {"date": "2021-01-07", "close": 152.45, "volume": 2568007.0}, {"date": "2021-01-08", "close": 154.06, "volume": 2432694.0}, {"date": "2021-01-11", "close": 153.06, "volume": 1622752.0}, {"date": "2021-01-12", "close": 150.46, "volume": 2304114.0}, {"date": "2021-01-13", "close": 152.69, "volume": 1457440.0}, {"date": "2021-01-14", "close": 154.76, "volume": 3882469.0}, {"date": "2021-01-15", "close": 157.25, "volume": 2437210.0}, {"date": "2021-01-19", "close": 159.39, "volume": 2824653.0}, {"date": "2021-01-20", "close": 159.06, "volume": 1671043.0}, {"date": "2021-01-21", "close": 159.34, "volume": 1492526.0}, {"date": "2021-01-22", "close": 158.92, "volume": 1367820.0}, {"date": "2021-01-25", "close": 160.89, "volume": 1720096.0}, {"date": "2021-01-26", "close": 163.45, "volume": 1882755.0}, {"date": "2021-01-27", "close": 159.88, "volume": 1865995.0}, {"date": "2021-01-28", "close": 158.13, "volume": 2522464.0}, {"date": "2021-01-29", "close": 159.26, "volume": 2569697.0}, {"date": "2021-02-01", "close": 164.27, "volume": 1898541.0}, {"date": "2021-02-02", "close": 165.61, "volume": 1608445.0}, {"date": "2021-02-03", "close": 163.16, "volume": 2201735.0}, {"date": "2021-02-04", "close": 163.13, "volume": 2014379.0}, {"date": "2021-02-05", "close": 162.26, "volume": 2192956.0}, {"date": "2021-02-08", "close": 160.9, "volume": 2556052.0}, {"date": "2021-02-09", "close": 163.99, "volume": 3077110.0}, {"date": "2021-02-10", "close": 163.08, "volume": 1447596.0}, {"date": "2021-02-11", "close": 162.0, "volume": 2336284.0}, {"date": "2021-02-12", "close": 164.46, "volume": 2199525.0}, {"date": "2021-02-16", "close": 161.96, "volume": 3150970.0}, {"date": "2021-02-17", "close": 163.13, "volume": 1569370.0}, {"date": "2021-02-18", "close": 164.9, "volume": 1745299.0}, {"date": "2021-02-19", "close": 165.8, "volume": 4530802.0}, {"date": "2021-02-22", "close": 165.32, "volume": 3437345.0}, {"date": "2021-02-23", "close": 161.64, "volume": 2594822.0}, {"date": "2021-02-24", "close": 161.2, "volume": 1732010.0}, {"date": "2021-02-25", "close": 159.61, "volume": 2360705.0}, {"date": "2021-02-26", "close": 155.75, "volume": 3615896.0}, {"date": "2021-03-01", "close": 153.73, "volume": 2199013.0}, {"date": "2021-03-02", "close": 153.16, "volume": 2443306.0}, {"date": "2021-03-03", "close": 148.52, "volume": 2593469.0}, {"date": "2021-03-04", "close": 149.13, "volume": 2880874.0}, {"date": "2021-03-05", "close": 150.15, "volume": 3773828.0}, {"date": "2021-03-08", "close": 146.77, "volume": 3389508.0}, {"date": "2021-03-09", "close": 151.04, "volume": 2533621.0}, {"date": "2021-03-10", "close": 151.94, "volume": 1860909.0}, {"date": "2021-03-11", "close": 155.74, "volume": 2568561.0}, {"date": "2021-03-12", "close": 158.68, "volume": 2381426.0}, {"date": "2021-03-15", "close": 161.54, "volume": 2636076.0}, {"date": "2021-03-16", "close": 165.05, "volume": 2594491.0}, {"date": "2021-03-17", "close": 164.96, "volume": 2235078.0}, {"date": "2021-03-18", "close": 165.19, "volume": 1561770.0}, {"date": "2021-03-19", "close": 165.62, "volume": 4115870.0}, {"date": "2021-03-22", "close": 167.89, "volume": 2404196.0}, {"date": "2021-03-23", "close": 168.69, "volume": 2269302.0}, {"date": "2021-03-24", "close": 167.68, "volume": 1855774.0}, {"date": "2021-03-25", "close": 167.49, "volume": 1485140.0}, {"date": "2021-03-26", "close": 173.29, "volume": 1866745.0}, {"date": "2021-03-29", "close": 175.03, "volume": 2317737.0}, {"date": "2021-03-30", "close": 170.99, "volume": 2030798.0}, {"date": "2021-03-31", "close": 172.13, "volume": 2314382.0}, {"date": "2021-04-01", "close": 174.46, "volume": 1815440.0}, {"date": "2021-04-05", "close": 177.44, "volume": 2005936.0}, {"date": "2021-04-06", "close": 176.62, "volume": 1751227.0}, {"date": "2021-04-07", "close": 176.26, "volume": 1900063.0}, {"date": "2021-04-08", "close": 175.75, "volume": 1606439.0}, {"date": "2021-04-09", "close": 175.24, "volume": 1390829.0}, {"date": "2021-04-12", "close": 177.54, "volume": 1425167.0}, {"date": "2021-04-13", "close": 177.11, "volume": 1473637.0}, {"date": "2021-04-14", "close": 175.69, "volume": 1564631.0}, {"date": "2021-04-15", "close": 179.47, "volume": 2242501.0}, {"date": "2021-04-16", "close": 179.62, "volume": 1390438.0}, {"date": "2021-04-19", "close": 180.72, "volume": 1394616.0}, {"date": "2021-04-20", "close": 183.0, "volume": 1900946.0}, {"date": "2021-04-21", "close": 182.89, "volume": 1482055.0}, {"date": "2021-04-22", "close": 184.21, "volume": 1971781.0}, {"date": "2021-04-23", "close": 187.18, "volume": 1308708.0}, {"date": "2021-04-26", "close": 186.1, "volume": 1382372.0}, {"date": "2021-04-27", "close": 184.74, "volume": 1353557.0}, {"date": "2021-04-28", "close": 185.19, "volume": 1097234.0}, {"date": "2021-04-29", "close": 187.96, "volume": 1373957.0}, {"date": "2021-04-30", "close": 189.06, "volume": 1310034.0}, {"date": "2021-05-03", "close": 187.7, "volume": 1413363.0}, {"date": "2021-05-04", "close": 183.9, "volume": 2966788.0}, {"date": "2021-05-05", "close": 183.18, "volume": 1409132.0}, {"date": "2021-05-06", "close": 180.88, "volume": 2141571.0}, {"date": "2021-05-07", "close": 183.32, "volume": 2023017.0}, {"date": "2021-05-10", "close": 183.19, "volume": 1452129.0}, {"date": "2021-05-11", "close": 182.22, "volume": 1262115.0}, {"date": "2021-05-12", "close": 178.83, "volume": 1414271.0}, {"date": "2021-05-13", "close": 179.75, "volume": 1764161.0}, {"date": "2021-05-14", "close": 181.11, "volume": 1438539.0}, {"date": "2021-05-17", "close": 182.0, "volume": 1198668.0}, {"date": "2021-05-18", "close": 182.77, "volume": 1615236.0}, {"date": "2021-05-19", "close": 181.85, "volume": 1301368.0}, {"date": "2021-05-20", "close": 185.45, "volume": 1177983.0}, {"date": "2021-05-21", "close": 185.55, "volume": 1567346.0}, {"date": "2021-05-24", "close": 186.24, "volume": 1890267.0}, {"date": "2021-05-25", "close": 188.2, "volume": 1497233.0}, {"date": "2021-05-26", "close": 188.37, "volume": 1541080.0}, {"date": "2021-05-27", "close": 189.28, "volume": 2905380.0}, {"date": "2021-05-28", "close": 189.5, "volume": 1583854.0}, {"date": "2021-06-01", "close": 191.52, "volume": 1412034.0}, {"date": "2021-06-02", "close": 195.31, "volume": 1579253.0}, {"date": "2021-06-03", "close": 194.91, "volume": 1662384.0}, {"date": "2021-06-04", "close": 196.71, "volume": 1013105.0}, {"date": "2021-06-07", "close": 198.04, "volume": 1271048.0}, {"date": "2021-06-08", "close": 196.28, "volume": 1625768.0}, {"date": "2021-06-09", "close": 197.09, "volume": 1695801.0}, {"date": "2021-06-10", "close": 200.24, "volume": 2569188.0}, {"date": "2021-06-11", "close": 194.34, "volume": 1807264.0}, {"date": "2021-06-14", "close": 197.08, "volume": 1057090.0}, {"date": "2021-06-15", "close": 195.51, "volume": 1081342.0}, {"date": "2021-06-16", "close": 193.95, "volume": 1381927.0}, {"date": "2021-06-17", "close": 196.86, "volume": 1240856.0}, {"date": "2021-06-18", "close": 194.24, "volume": 2997115.0}, {"date": "2021-06-21", "close": 197.65, "volume": 1190672.0}, {"date": "2021-06-22", "close": 197.12, "volume": 1396415.0}, {"date": "2021-06-23", "close": 196.01, "volume": 1170809.0}, {"date": "2021-06-24", "close": 195.93, "volume": 1079405.0}, {"date": "2021-06-25", "close": 196.53, "volume": 1996883.0}, {"date": "2021-06-28", "close": 198.03, "volume": 1218059.0}, {"date": "2021-06-29", "close": 197.35, "volume": 1268297.0}, {"date": "2021-06-30", "close": 195.1, "volume": 1643804.0}, {"date": "2021-07-01", "close": 194.7, "volume": 2176695.0}, {"date": "2021-07-02", "close": 196.99, "volume": 1372880.0}, {"date": "2021-07-06", "close": 199.63, "volume": 1583675.0}, {"date": "2021-07-07", "close": 200.83, "volume": 1524333.0}, {"date": "2021-07-08", "close": 200.74, "volume": 961871.0}, {"date": "2021-07-09", "close": 201.72, "volume": 1192762.0}, {"date": "2021-07-12", "close": 203.08, "volume": 1299908.0}, {"date": "2021-07-13", "close": 200.39, "volume": 1219399.0}, {"date": "2021-07-14", "close": 201.9, "volume": 1213437.0}, {"date": "2021-07-15", "close": 202.17, "volume": 1086460.0}, {"date": "2021-07-16", "close": 203.11, "volume": 734799.0}, {"date": "2021-07-19", "close": 202.03, "volume": 1418647.0}, {"date": "2021-07-20", "close": 203.28, "volume": 1173179.0}, {"date": "2021-07-21", "close": 201.1, "volume": 1900798.0}, {"date": "2021-07-22", "close": 192.03, "volume": 3394501.0}, {"date": "2021-07-23", "close": 193.45, "volume": 2226941.0}, {"date": "2021-07-26", "close": 192.24, "volume": 1955768.0}, {"date": "2021-07-27", "close": 194.56, "volume": 1477805.0}, {"date": "2021-07-28", "close": 192.93, "volume": 961639.0}, {"date": "2021-07-29", "close": 192.82, "volume": 1219896.0}, {"date": "2021-07-30", "close": 193.09, "volume": 1802823.0}, {"date": "2021-08-02", "close": 193.11, "volume": 1104918.0}, {"date": "2021-08-03", "close": 194.77, "volume": 1038509.0}, {"date": "2021-08-04", "close": 195.14, "volume": 1291817.0}, {"date": "2021-08-05", "close": 194.46, "volume": 1121736.0}, {"date": "2021-08-06", "close": 194.8, "volume": 1171523.0}, {"date": "2021-08-09", "close": 194.22, "volume": 874777.0}, {"date": "2021-08-10", "close": 190.97, "volume": 1091206.0}, {"date": "2021-08-11", "close": 191.95, "volume": 910999.0}, {"date": "2021-08-12", "close": 193.31, "volume": 652347.0}, {"date": "2021-08-13", "close": 194.78, "volume": 778927.0}, {"date": "2021-08-16", "close": 194.96, "volume": 1216449.0}, {"date": "2021-08-17", "close": 196.84, "volume": 1100486.0}, {"date": "2021-08-18", "close": 194.06, "volume": 1250886.0}, {"date": "2021-08-19", "close": 197.91, "volume": 1055640.0}, {"date": "2021-08-20", "close": 198.05, "volume": 1558056.0}, {"date": "2021-08-23", "close": 195.96, "volume": 1336007.0}, {"date": "2021-08-24", "close": 192.53, "volume": 1353921.0}, {"date": "2021-08-25", "close": 190.3, "volume": 1404308.0}, {"date": "2021-08-26", "close": 189.73, "volume": 1790281.0}, {"date": "2021-08-27", "close": 190.97, "volume": 1437623.0}, {"date": "2021-08-30", "close": 192.31, "volume": 1429531.0}, {"date": "2021-08-31", "close": 194.69, "volume": 2023362.0}, {"date": "2021-09-01", "close": 197.95, "volume": 1345271.0}, {"date": "2021-09-02", "close": 197.9, "volume": 1454209.0}, {"date": "2021-09-03", "close": 198.5, "volume": 1320718.0}, {"date": "2021-09-07", "close": 195.54, "volume": 1472106.0}, {"date": "2021-09-08", "close": 196.54, "volume": 1534730.0}, {"date": "2021-09-09", "close": 192.46, "volume": 1516441.0}, {"date": "2021-09-10", "close": 188.36, "volume": 2294606.0}, {"date": "2021-09-13", "close": 189.83, "volume": 1812472.0}, {"date": "2021-09-14", "close": 189.25, "volume": 1608159.0}, {"date": "2021-09-15", "close": 188.65, "volume": 1845453.0}, {"date": "2021-09-16", "close": 189.22, "volume": 1375738.0}, {"date": "2021-09-17", "close": 188.54, "volume": 2503528.0}, {"date": "2021-09-20", "close": 187.2, "volume": 1174432.0}, {"date": "2021-09-21", "close": 187.78, "volume": 1053414.0}, {"date": "2021-09-22", "close": 187.46, "volume": 978735.0}, {"date": "2021-09-23", "close": 184.36, "volume": 1652113.0}, {"date": "2021-09-24", "close": 182.07, "volume": 1622209.0}, {"date": "2021-09-27", "close": 177.25, "volume": 2153705.0}, {"date": "2021-09-28", "close": 175.06, "volume": 2823582.0}, {"date": "2021-09-29", "close": 175.77, "volume": 1377806.0}, {"date": "2021-09-30", "close": 173.32, "volume": 1702608.0}, {"date": "2021-10-01", "close": 173.02, "volume": 1457488.0}, {"date": "2021-10-04", "close": 173.66, "volume": 1462521.0}, {"date": "2021-10-05", "close": 172.45, "volume": 1514433.0}, {"date": "2021-10-06", "close": 174.34, "volume": 1250643.0}, {"date": "2021-10-07", "close": 172.85, "volume": 947224.0}, {"date": "2021-10-08", "close": 169.82, "volume": 971818.0}, {"date": "2021-10-11", "close": 168.76, "volume": 1203100.0}, {"date": "2021-10-12", "close": 170.6, "volume": 1478973.0}, {"date": "2021-10-13", "close": 169.72, "volume": 2809692.0}, {"date": "2021-10-14", "close": 171.28, "volume": 2173389.0}, {"date": "2021-10-15", "close": 168.85, "volume": 2276400.0}, {"date": "2021-10-18", "close": 167.81, "volume": 1812416.0}, {"date": "2021-10-19", "close": 172.88, "volume": 2788115.0}, {"date": "2021-10-20", "close": 175.0, "volume": 2364321.0}, {"date": "2021-10-21", "close": 177.94, "volume": 2901673.0}, {"date": "2021-10-22", "close": 179.12, "volume": 2834323.0}, {"date": "2021-10-25", "close": 177.64, "volume": 1898156.0}, {"date": "2021-10-26", "close": 180.08, "volume": 1519386.0}, {"date": "2021-10-27", "close": 178.25, "volume": 2486085.0}, {"date": "2021-10-28", "close": 181.9, "volume": 2031211.0}, {"date": "2021-10-29", "close": 180.3, "volume": 2620010.0}, {"date": "2021-11-01", "close": 181.51, "volume": 1738248.0}, {"date": "2021-11-02", "close": 182.8, "volume": 1750680.0}, {"date": "2021-11-03", "close": 182.92, "volume": 1334504.0}, {"date": "2021-11-04", "close": 181.05, "volume": 1343019.0}, {"date": "2021-11-05", "close": 180.13, "volume": 1373292.0}, {"date": "2021-11-08", "close": 179.97, "volume": 1525091.0}, {"date": "2021-11-09", "close": 180.85, "volume": 1719234.0}, {"date": "2021-11-10", "close": 180.34, "volume": 1246651.0}, {"date": "2021-11-11", "close": 180.66, "volume": 1323809.0}, {"date": "2021-11-12", "close": 180.78, "volume": 1080297.0}, {"date": "2021-11-15", "close": 182.78, "volume": 1085685.0}, {"date": "2021-11-16", "close": 180.21, "volume": 1453808.0}, {"date": "2021-11-17", "close": 184.7, "volume": 2011636.0}, {"date": "2021-11-18", "close": 183.33, "volume": 1285054.0}, {"date": "2021-11-19", "close": 183.74, "volume": 1478541.0}, {"date": "2021-11-22", "close": 181.96, "volume": 1369188.0}, {"date": "2021-11-23", "close": 183.67, "volume": 1188917.0}, {"date": "2021-11-24", "close": 186.66, "volume": 1035585.0}, {"date": "2021-11-26", "close": 183.5, "volume": 807264.0}, {"date": "2021-11-29", "close": 185.83, "volume": 1295072.0}, {"date": "2021-11-30", "close": 181.65, "volume": 2658751.0}, {"date": "2021-12-01", "close": 180.56, "volume": 1410756.0}, {"date": "2021-12-02", "close": 185.64, "volume": 1761197.0}, {"date": "2021-12-03", "close": 184.86, "volume": 1232673.0}, {"date": "2021-12-06", "close": 187.82, "volume": 2042067.0}, {"date": "2021-12-07", "close": 192.15, "volume": 1848062.0}, {"date": "2021-12-08", "close": 191.55, "volume": 2298195.0}, {"date": "2021-12-09", "close": 189.62, "volume": 1430626.0}, {"date": "2021-12-10", "close": 193.21, "volume": 1642515.0}, {"date": "2021-12-13", "close": 198.63, "volume": 1676871.0}, {"date": "2021-12-14", "close": 194.9, "volume": 1629143.0}, {"date": "2021-12-15", "close": 197.0, "volume": 1291424.0}, {"date": "2021-12-16", "close": 200.47, "volume": 1631248.0}, {"date": "2021-12-17", "close": 201.34, "volume": 3381681.0}, {"date": "2021-12-20", "close": 202.13, "volume": 1096516.0}, {"date": "2021-12-21", "close": 198.58, "volume": 1439526.0}, {"date": "2021-12-22", "close": 199.58, "volume": 1165102.0}, {"date": "2021-12-23", "close": 199.39, "volume": 1211007.0}, {"date": "2021-12-27", "close": 204.75, "volume": 920630.0}, {"date": "2021-12-28", "close": 206.3, "volume": 1156098.0}, {"date": "2021-12-29", "close": 207.3, "volume": 849603.0}, {"date": "2021-12-30", "close": 207.92, "volume": 735512.0}, {"date": "2021-12-31", "close": 208.74, "volume": 739444.0}, {"date": "2022-01-03", "close": 207.74, "volume": 1641819.0}, {"date": "2022-01-04", "close": 202.15, "volume": 1896625.0}, {"date": "2022-01-05", "close": 188.46, "volume": 3577199.0}, {"date": "2022-01-06", "close": 192.5, "volume": 2592555.0}, {"date": "2022-01-07", "close": 194.73, "volume": 2260951.0}, {"date": "2022-01-10", "close": 190.67, "volume": 1937325.0}, {"date": "2022-01-11", "close": 187.59, "volume": 2446736.0}, {"date": "2022-01-12", "close": 189.42, "volume": 2051868.0}, {"date": "2022-01-13", "close": 187.38, "volume": 1614941.0}, {"date": "2022-01-14", "close": 184.15, "volume": 1639211.0}, {"date": "2022-01-18", "close": 184.0, "volume": 1682928.0}, {"date": "2022-01-19", "close": 183.19, "volume": 1981198.0}, {"date": "2022-01-20", "close": 181.65, "volume": 1440850.0}, {"date": "2022-01-21", "close": 182.25, "volume": 1413217.0}, {"date": "2022-01-24", "close": 183.61, "volume": 2102108.0}, {"date": "2022-01-25", "close": 182.18, "volume": 1459845.0}, {"date": "2022-01-26", "close": 176.9, "volume": 2469147.0}, {"date": "2022-01-27", "close": 171.57, "volume": 2298807.0}, {"date": "2022-01-28", "close": 180.68, "volume": 1934713.0}, {"date": "2022-01-31", "close": 182.51, "volume": 2076259.0}, {"date": "2022-02-01", "close": 180.57, "volume": 1460418.0}, {"date": "2022-02-02", "close": 184.0, "volume": 1649311.0}, {"date": "2022-02-03", "close": 181.68, "volume": 990079.0}, {"date": "2022-02-04", "close": 180.3, "volume": 1095089.0}, {"date": "2022-02-07", "close": 180.89, "volume": 1098741.0}, {"date": "2022-02-08", "close": 177.49, "volume": 1840643.0}, {"date": "2022-02-09", "close": 179.64, "volume": 2814954.0}, {"date": "2022-02-10", "close": 173.05, "volume": 1877404.0}, {"date": "2022-02-11", "close": 168.88, "volume": 2920107.0}, {"date": "2022-02-14", "close": 167.58, "volume": 2146082.0}, {"date": "2022-02-15", "close": 165.6, "volume": 2541787.0}, {"date": "2022-02-16", "close": 164.67, "volume": 2050353.0}, {"date": "2022-02-17", "close": 163.37, "volume": 3107151.0}, {"date": "2022-02-18", "close": 162.34, "volume": 4020701.0}, {"date": "2022-02-22", "close": 163.15, "volume": 2584636.0}, {"date": "2022-02-23", "close": 159.93, "volume": 1920017.0}, {"date": "2022-02-24", "close": 165.0, "volume": 2967212.0}, {"date": "2022-02-25", "close": 167.58, "volume": 1676302.0}, {"date": "2022-02-28", "close": 166.59, "volume": 3137933.0}, {"date": "2022-03-01", "close": 168.01, "volume": 1985941.0}, {"date": "2022-03-02", "close": 173.2, "volume": 3584768.0}, {"date": "2022-03-03", "close": 175.84, "volume": 1846234.0}, {"date": "2022-03-04", "close": 179.1, "volume": 1741876.0}, {"date": "2022-03-07", "close": 176.78, "volume": 2091863.0}, {"date": "2022-03-08", "close": 173.85, "volume": 1962302.0}, {"date": "2022-03-09", "close": 173.96, "volume": 1238259.0}, {"date": "2022-03-10", "close": 176.17, "volume": 1624519.0}, {"date": "2022-03-11", "close": 173.63, "volume": 1179283.0}, {"date": "2022-03-14", "close": 172.77, "volume": 1435049.0}, {"date": "2022-03-15", "close": 172.76, "volume": 1855850.0}, {"date": "2022-03-16", "close": 173.4, "volume": 1866552.0}, {"date": "2022-03-17", "close": 176.92, "volume": 1411519.0}, {"date": "2022-03-18", "close": 174.88, "volume": 3674624.0}, {"date": "2022-03-21", "close": 175.1, "volume": 2036860.0}, {"date": "2022-03-22", "close": 174.02, "volume": 1707099.0}, {"date": "2022-03-23", "close": 173.42, "volume": 1205985.0}, {"date": "2022-03-24", "close": 175.31, "volume": 1568699.0}, {"date": "2022-03-25", "close": 177.58, "volume": 1422509.0}, {"date": "2022-03-28", "close": 180.83, "volume": 1470230.0}, {"date": "2022-03-29", "close": 183.87, "volume": 1441461.0}, {"date": "2022-03-30", "close": 184.56, "volume": 1595696.0}, {"date": "2022-03-31", "close": 184.6, "volume": 2602488.0}, {"date": "2022-04-01", "close": 189.04, "volume": 1292833.0}, {"date": "2022-04-04", "close": 189.09, "volume": 1216047.0}, {"date": "2022-04-05", "close": 193.11, "volume": 2250311.0}, {"date": "2022-04-06", "close": 197.57, "volume": 2160657.0}, {"date": "2022-04-07", "close": 196.52, "volume": 2119231.0}, {"date": "2022-04-08", "close": 198.02, "volume": 1258237.0}, {"date": "2022-04-11", "close": 196.06, "volume": 1562176.0}, {"date": "2022-04-12", "close": 194.09, "volume": 1240938.0}, {"date": "2022-04-13", "close": 193.46, "volume": 1097459.0}, {"date": "2022-04-14", "close": 192.68, "volume": 1099658.0}, {"date": "2022-04-18", "close": 190.95, "volume": 1120050.0}, {"date": "2022-04-19", "close": 193.87, "volume": 1361928.0}, {"date": "2022-04-20", "close": 197.93, "volume": 1440750.0}, {"date": "2022-04-21", "close": 196.4, "volume": 1308362.0}, {"date": "2022-04-22", "close": 194.14, "volume": 1840676.0}, {"date": "2022-04-25", "close": 192.87, "volume": 1381343.0}, {"date": "2022-04-26", "close": 188.62, "volume": 1915533.0}, {"date": "2022-04-27", "close": 188.74, "volume": 1443199.0}, {"date": "2022-04-28", "close": 192.07, "volume": 1603435.0}, {"date": "2022-04-29", "close": 185.21, "volume": 1827689.0}, {"date": "2022-05-02", "close": 180.82, "volume": 1612612.0}, {"date": "2022-05-03", "close": 183.71, "volume": 1347942.0}, {"date": "2022-05-04", "close": 184.44, "volume": 1936218.0}, {"date": "2022-05-05", "close": 181.59, "volume": 1393588.0}, {"date": "2022-05-06", "close": 182.6, "volume": 1876886.0}, {"date": "2022-05-09", "close": 175.38, "volume": 1934643.0}, {"date": "2022-05-10", "close": 170.29, "volume": 1747007.0}, {"date": "2022-05-11", "close": 170.7, "volume": 1593179.0}, {"date": "2022-05-12", "close": 172.05, "volume": 1439776.0}, {"date": "2022-05-13", "close": 176.49, "volume": 1854991.0}, {"date": "2022-05-16", "close": 175.69, "volume": 1690610.0}, {"date": "2022-05-17", "close": 176.8, "volume": 1675596.0}, {"date": "2022-05-18", "close": 175.46, "volume": 1634187.0}, {"date": "2022-05-19", "close": 178.38, "volume": 1751268.0}, {"date": "2022-05-20", "close": 182.2, "volume": 1501761.0}, {"date": "2022-05-23", "close": 185.21, "volume": 1384521.0}, {"date": "2022-05-24", "close": 191.61, "volume": 1447353.0}, {"date": "2022-05-25", "close": 190.18, "volume": 1606131.0}, {"date": "2022-05-26", "close": 187.53, "volume": 1106635.0}, {"date": "2022-05-27", "close": 193.39, "volume": 1325966.0}, {"date": "2022-05-31", "close": 189.65, "volume": 2354874.0}, {"date": "2022-06-01", "close": 188.09, "volume": 1056046.0}, {"date": "2022-06-02", "close": 187.21, "volume": 2695543.0}, {"date": "2022-06-03", "close": 183.04, "volume": 1775721.0}, {"date": "2022-06-06", "close": 184.78, "volume": 1295677.0}, {"date": "2022-06-07", "close": 185.96, "volume": 2158459.0}, {"date": "2022-06-08", "close": 184.45, "volume": 1274892.0}, {"date": "2022-06-09", "close": 179.63, "volume": 1381413.0}, {"date": "2022-06-10", "close": 172.65, "volume": 1879106.0}, {"date": "2022-06-13", "close": 166.04, "volume": 1733821.0}, {"date": "2022-06-14", "close": 157.92, "volume": 3224604.0}, {"date": "2022-06-15", "close": 160.25, "volume": 2949834.0}, {"date": "2022-06-16", "close": 154.99, "volume": 2080707.0}, {"date": "2022-06-17", "close": 156.15, "volume": 3134607.0}, {"date": "2022-06-21", "close": 161.96, "volume": 2265316.0}, {"date": "2022-06-22", "close": 168.07, "volume": 2495938.0}, {"date": "2022-06-23", "close": 171.58, "volume": 1608112.0}, {"date": "2022-06-24", "close": 174.99, "volume": 2245103.0}, {"date": "2022-06-27", "close": 173.46, "volume": 1412685.0}, {"date": "2022-06-28", "close": 168.59, "volume": 1978722.0}, {"date": "2022-06-29", "close": 167.31, "volume": 1987957.0}, {"date": "2022-06-30", "close": 168.38, "volume": 2245875.0}, {"date": "2022-07-01", "close": 172.36, "volume": 1505750.0}, {"date": "2022-07-05", "close": 171.53, "volume": 1525493.0}, {"date": "2022-07-06", "close": 171.77, "volume": 1288055.0}, {"date": "2022-07-07", "close": 171.64, "volume": 1176823.0}, {"date": "2022-07-08", "close": 171.4, "volume": 1027350.0}, {"date": "2022-07-11", "close": 172.26, "volume": 1719974.0}, {"date": "2022-07-12", "close": 170.94, "volume": 1410786.0}, {"date": "2022-07-13", "close": 170.91, "volume": 1023465.0}, {"date": "2022-07-14", "close": 171.02, "volume": 1269644.0}, {"date": "2022-07-15", "close": 173.4, "volume": 1558750.0}, {"date": "2022-07-18", "close": 170.13, "volume": 1702196.0}, {"date": "2022-07-19", "close": 173.53, "volume": 1580053.0}, {"date": "2022-07-20", "close": 170.53, "volume": 1820258.0}, {"date": "2022-07-21", "close": 173.01, "volume": 1563767.0}, {"date": "2022-07-22", "close": 172.86, "volume": 1050813.0}, {"date": "2022-07-25", "close": 171.5, "volume": 1116353.0}, {"date": "2022-07-26", "close": 174.62, "volume": 1254735.0}, {"date": "2022-07-27", "close": 173.54, "volume": 1081038.0}, {"date": "2022-07-28", "close": 181.21, "volume": 1431762.0}, {"date": "2022-07-29", "close": 180.66, "volume": 1482514.0}, {"date": "2022-08-01", "close": 179.97, "volume": 1043141.0}, {"date": "2022-08-02", "close": 177.85, "volume": 1581044.0}, {"date": "2022-08-03", "close": 178.5, "volume": 901497.0}, {"date": "2022-08-04", "close": 178.35, "volume": 1081801.0}, {"date": "2022-08-05", "close": 178.4, "volume": 879931.0}, {"date": "2022-08-08", "close": 179.24, "volume": 1246461.0}, {"date": "2022-08-09", "close": 179.86, "volume": 988295.0}, {"date": "2022-08-10", "close": 181.8, "volume": 1274225.0}, {"date": "2022-08-11", "close": 178.88, "volume": 1315312.0}, {"date": "2022-08-12", "close": 181.68, "volume": 1090999.0}, {"date": "2022-08-15", "close": 184.14, "volume": 1314199.0}, {"date": "2022-08-16", "close": 182.31, "volume": 778952.0}, {"date": "2022-08-17", "close": 181.47, "volume": 789351.0}, {"date": "2022-08-18", "close": 181.05, "volume": 771539.0}, {"date": "2022-08-19", "close": 180.14, "volume": 980325.0}, {"date": "2022-08-22", "close": 177.0, "volume": 999420.0}, {"date": "2022-08-23", "close": 173.11, "volume": 1244462.0}, {"date": "2022-08-24", "close": 174.84, "volume": 1241869.0}, {"date": "2022-08-25", "close": 177.42, "volume": 1331174.0}, {"date": "2022-08-26", "close": 173.41, "volume": 1384535.0}, {"date": "2022-08-29", "close": 173.45, "volume": 1069798.0}, {"date": "2022-08-30", "close": 170.17, "volume": 1043843.0}, {"date": "2022-08-31", "close": 170.83, "volume": 2380761.0}, {"date": "2022-09-01", "close": 172.0, "volume": 1497947.0}, {"date": "2022-09-02", "close": 167.76, "volume": 1584808.0}, {"date": "2022-09-06", "close": 169.23, "volume": 1609966.0}, {"date": "2022-09-07", "close": 173.68, "volume": 1611040.0}, {"date": "2022-09-08", "close": 174.23, "volume": 1629731.0}, {"date": "2022-09-09", "close": 174.55, "volume": 1555877.0}, {"date": "2022-09-12", "close": 176.83, "volume": 1273355.0}, {"date": "2022-09-13", "close": 169.13, "volume": 1551475.0}, {"date": "2022-09-14", "close": 166.5, "volume": 1574809.0}, {"date": "2022-09-15", "close": 161.6, "volume": 1730931.0}, {"date": "2022-09-16", "close": 163.22, "volume": 2378491.0}, {"date": "2022-09-19", "close": 163.42, "volume": 1443680.0}, {"date": "2022-09-20", "close": 161.34, "volume": 2107053.0}, {"date": "2022-09-21", "close": 158.39, "volume": 1697169.0}, {"date": "2022-09-22", "close": 157.09, "volume": 1786228.0}, {"date": "2022-09-23", "close": 153.66, "volume": 1587452.0}, {"date": "2022-09-26", "close": 150.76, "volume": 2134887.0}, {"date": "2022-09-27", "close": 148.14, "volume": 1622469.0}, {"date": "2022-09-28", "close": 150.07, "volume": 1958286.0}, {"date": "2022-09-29", "close": 144.25, "volume": 2217466.0}, {"date": "2022-09-30", "close": 144.55, "volume": 2517984.0}, {"date": "2022-10-03", "close": 147.71, "volume": 1688247.0}, {"date": "2022-10-04", "close": 150.36, "volume": 1724753.0}, {"date": "2022-10-05", "close": 145.77, "volume": 1846683.0}, {"date": "2022-10-06", "close": 137.7, "volume": 2627380.0}, {"date": "2022-10-07", "close": 134.35, "volume": 2436694.0}, {"date": "2022-10-10", "close": 132.63, "volume": 1854715.0}, {"date": "2022-10-11", "close": 132.53, "volume": 2596019.0}, {"date": "2022-10-12", "close": 129.03, "volume": 2759456.0}, {"date": "2022-10-13", "close": 131.12, "volume": 2976213.0}, {"date": "2022-10-14", "close": 127.65, "volume": 2449835.0}, {"date": "2022-10-17", "close": 132.97, "volume": 2436058.0}, {"date": "2022-10-18", "close": 133.38, "volume": 3189449.0}, {"date": "2022-10-19", "close": 130.7, "volume": 2576901.0}, {"date": "2022-10-20", "close": 126.8, "volume": 4425566.0}, {"date": "2022-10-21", "close": 123.59, "volume": 5311435.0}, {"date": "2022-10-24", "close": 122.45, "volume": 3355840.0}, {"date": "2022-10-25", "close": 126.43, "volume": 5489940.0}, {"date": "2022-10-26", "close": 128.31, "volume": 3500635.0}, {"date": "2022-10-27", "close": 128.0, "volume": 3095233.0}, {"date": "2022-10-28", "close": 132.5, "volume": 2973331.0}, {"date": "2022-10-31", "close": 133.26, "volume": 3297218.0}, {"date": "2022-11-01", "close": 132.26, "volume": 2768544.0}, {"date": "2022-11-02", "close": 128.84, "volume": 2718709.0}, {"date": "2022-11-03", "close": 129.32, "volume": 2224428.0}, {"date": "2022-11-04", "close": 130.05, "volume": 2136480.0}, {"date": "2022-11-07", "close": 129.84, "volume": 2454879.0}, {"date": "2022-11-08", "close": 129.82, "volume": 2581801.0}, {"date": "2022-11-09", "close": 127.65, "volume": 1558286.0}, {"date": "2022-11-10", "close": 138.66, "volume": 3264046.0}, {"date": "2022-11-11", "close": 140.47, "volume": 2717684.0}, {"date": "2022-11-14", "close": 135.11, "volume": 2028134.0}, {"date": "2022-11-15", "close": 136.0, "volume": 2057550.0}, {"date": "2022-11-16", "close": 135.61, "volume": 2472513.0}, {"date": "2022-11-17", "close": 133.62, "volume": 1950601.0}, {"date": "2022-11-18", "close": 135.84, "volume": 1874318.0}, {"date": "2022-11-21", "close": 139.11, "volume": 2105801.0}, {"date": "2022-11-22", "close": 139.11, "volume": 2331783.0}, {"date": "2022-11-23", "close": 140.12, "volume": 1273320.0}, {"date": "2022-11-25", "close": 141.19, "volume": 1003488.0}, {"date": "2022-11-28", "close": 137.52, "volume": 2629066.0}, {"date": "2022-11-29", "close": 139.11, "volume": 1789489.0}, {"date": "2022-11-30", "close": 141.43, "volume": 5632415.0}, {"date": "2022-12-01", "close": 141.71, "volume": 1718734.0}, {"date": "2022-12-02", "close": 140.17, "volume": 1734456.0}, {"date": "2022-12-05", "close": 138.62, "volume": 2051207.0}, {"date": "2022-12-06", "close": 137.27, "volume": 1691178.0}, {"date": "2022-12-07", "close": 138.72, "volume": 1947479.0}, {"date": "2022-12-08", "close": 139.21, "volume": 1914263.0}, {"date": "2022-12-09", "close": 139.82, "volume": 2415435.0}, {"date": "2022-12-12", "close": 140.73, "volume": 3033414.0}, {"date": "2022-12-13", "close": 144.97, "volume": 2895401.0}, {"date": "2022-12-14", "close": 137.48, "volume": 3730948.0}, {"date": "2022-12-15", "close": 138.0, "volume": 2844766.0}, {"date": "2022-12-16", "close": 134.77, "volume": 4387880.0}, {"date": "2022-12-19", "close": 133.21, "volume": 1842135.0}, {"date": "2022-12-20", "close": 133.81, "volume": 2315559.0}, {"date": "2022-12-21", "close": 134.5, "volume": 2338362.0}, {"date": "2022-12-22", "close": 135.6, "volume": 2563290.0}, {"date": "2022-12-23", "close": 136.98, "volume": 978354.0}, {"date": "2022-12-27", "close": 136.93, "volume": 1131430.0}, {"date": "2022-12-28", "close": 134.86, "volume": 1317669.0}, {"date": "2022-12-29", "close": 138.41, "volume": 1612375.0}, {"date": "2022-12-30", "close": 135.64, "volume": 1401551.0}, {"date": "2023-01-03", "close": 138.31, "volume": 1994739.0}, {"date": "2023-01-04", "close": 143.35, "volume": 2150333.0}, {"date": "2023-01-05", "close": 140.75, "volume": 2230466.0}, {"date": "2023-01-06", "close": 145.71, "volume": 1923765.0}, {"date": "2023-01-09", "close": 145.38, "volume": 2208597.0}, {"date": "2023-01-10", "close": 147.1, "volume": 1555545.0}, {"date": "2023-01-11", "close": 151.59, "volume": 2499884.0}, {"date": "2023-01-12", "close": 151.25, "volume": 2337191.0}, {"date": "2023-01-13", "close": 150.86, "volume": 1513870.0}, {"date": "2023-01-17", "close": 150.31, "volume": 2245659.0}, {"date": "2023-01-18", "close": 145.25, "volume": 2382446.0}, {"date": "2023-01-19", "close": 145.24, "volume": 2135827.0}, {"date": "2023-01-20", "close": 148.12, "volume": 2159871.0}, {"date": "2023-01-23", "close": 144.78, "volume": 2038226.0}, {"date": "2023-01-24", "close": 145.31, "volume": 1658271.0}, {"date": "2023-01-25", "close": 145.47, "volume": 1669749.0}, {"date": "2023-01-26", "close": 148.13, "volume": 1608123.0}, {"date": "2023-01-27", "close": 146.07, "volume": 1581380.0}, {"date": "2023-01-30", "close": 144.75, "volume": 1767259.0}, {"date": "2023-01-31", "close": 148.11, "volume": 3946343.0}, {"date": "2023-02-01", "close": 149.11, "volume": 1801754.0}, {"date": "2023-02-02", "close": 152.54, "volume": 1624616.0}, {"date": "2023-02-03", "close": 145.97, "volume": 2616989.0}, {"date": "2023-02-06", "close": 145.76, "volume": 1881993.0}, {"date": "2023-02-07", "close": 145.07, "volume": 1478475.0}, {"date": "2023-02-08", "close": 143.42, "volume": 1507472.0}, {"date": "2023-02-09", "close": 141.0, "volume": 1654959.0}, {"date": "2023-02-10", "close": 141.5, "volume": 1630091.0}, {"date": "2023-02-13", "close": 141.74, "volume": 1605646.0}, {"date": "2023-02-14", "close": 139.04, "volume": 1512015.0}, {"date": "2023-02-15", "close": 140.13, "volume": 1831017.0}, {"date": "2023-02-16", "close": 139.76, "volume": 1649227.0}, {"date": "2023-02-17", "close": 140.68, "volume": 1659079.0}, {"date": "2023-02-21", "close": 136.66, "volume": 1641056.0}, {"date": "2023-02-22", "close": 134.22, "volume": 1727719.0}, {"date": "2023-02-23", "close": 134.26, "volume": 1697369.0}, {"date": "2023-02-24", "close": 131.16, "volume": 2045642.0}, {"date": "2023-02-27", "close": 131.65, "volume": 1854050.0}, {"date": "2023-02-28", "close": 130.75, "volume": 1687270.0}, {"date": "2023-03-01", "close": 128.96, "volume": 2021886.0}, {"date": "2023-03-02", "close": 129.31, "volume": 1972679.0}, {"date": "2023-03-03", "close": 131.51, "volume": 2064169.0}, {"date": "2023-03-06", "close": 130.14, "volume": 1603874.0}, {"date": "2023-03-07", "close": 126.52, "volume": 2368222.0}, {"date": "2023-03-08", "close": 130.04, "volume": 2650102.0}, {"date": "2023-03-09", "close": 127.86, "volume": 1901585.0}, {"date": "2023-03-10", "close": 126.88, "volume": 2215891.0}, {"date": "2023-03-13", "close": 130.58, "volume": 2447825.0}, {"date": "2023-03-14", "close": 131.15, "volume": 2764980.0}, {"date": "2023-03-15", "close": 132.69, "volume": 2746726.0}, {"date": "2023-03-16", "close": 132.52, "volume": 2265314.0}, {"date": "2023-03-17", "close": 130.26, "volume": 3556756.0}, {"date": "2023-03-20", "close": 131.24, "volume": 1885548.0}, {"date": "2023-03-21", "close": 129.49, "volume": 1890086.0}, {"date": "2023-03-22", "close": 126.08, "volume": 2074176.0}, {"date": "2023-03-23", "close": 123.75, "volume": 3191217.0}, {"date": "2023-03-24", "close": 129.46, "volume": 2784106.0}, {"date": "2023-03-27", "close": 127.47, "volume": 1745292.0}, {"date": "2023-03-28", "close": 127.49, "volume": 1258807.0}, {"date": "2023-03-29", "close": 130.97, "volume": 1837984.0}, {"date": "2023-03-30", "close": 132.53, "volume": 1299545.0}, {"date": "2023-03-31", "close": 133.84, "volume": 2379796.0}, {"date": "2023-04-03", "close": 132.22, "volume": 1863120.0}, {"date": "2023-04-04", "close": 133.69, "volume": 1539851.0}, {"date": "2023-04-05", "close": 133.72, "volume": 2007286.0}, {"date": "2023-04-06", "close": 134.42, "volume": 1149592.0}, {"date": "2023-04-10", "close": 134.02, "volume": 1312222.0}, {"date": "2023-04-11", "close": 134.51, "volume": 1574431.0}, {"date": "2023-04-12", "close": 133.75, "volume": 1924097.0}, {"date": "2023-04-13", "close": 133.93, "volume": 1469501.0}, {"date": "2023-04-14", "close": 129.27, "volume": 1895513.0}, {"date": "2023-04-17", "close": 132.18, "volume": 1800223.0}, {"date": "2023-04-18", "close": 132.4, "volume": 1642064.0}, {"date": "2023-04-19", "close": 133.55, "volume": 1885218.0}, {"date": "2023-04-20", "close": 126.93, "volume": 3631284.0}, {"date": "2023-04-21", "close": 125.97, "volume": 3102257.0}, {"date": "2023-04-24", "close": 124.48, "volume": 2328094.0}, {"date": "2023-04-25", "close": 122.23, "volume": 2024309.0}, {"date": "2023-04-26", "close": 120.14, "volume": 1976523.0}, {"date": "2023-04-27", "close": 122.97, "volume": 2133138.0}, {"date": "2023-04-28", "close": 123.09, "volume": 2241487.0}, {"date": "2023-05-01", "close": 122.04, "volume": 2061144.0}, {"date": "2023-05-02", "close": 118.52, "volume": 2437901.0}, {"date": "2023-05-03", "close": 117.86, "volume": 2398938.0}, {"date": "2023-05-04", "close": 117.6, "volume": 2870588.0}, {"date": "2023-05-05", "close": 118.5, "volume": 2382329.0}, {"date": "2023-05-08", "close": 116.37, "volume": 1854491.0}, {"date": "2023-05-09", "close": 117.05, "volume": 1782785.0}, {"date": "2023-05-10", "close": 118.95, "volume": 2139787.0}, {"date": "2023-05-11", "close": 116.69, "volume": 2053611.0}, {"date": "2023-05-12", "close": 116.69, "volume": 2336204.0}, {"date": "2023-05-15", "close": 113.9, "volume": 2422306.0}, {"date": "2023-05-16", "close": 111.45, "volume": 1881157.0}, {"date": "2023-05-17", "close": 114.45, "volume": 2528794.0}, {"date": "2023-05-18", "close": 113.99, "volume": 2628431.0}, {"date": "2023-05-19", "close": 113.08, "volume": 1371787.0}, {"date": "2023-05-22", "close": 115.06, "volume": 1816669.0}, {"date": "2023-05-23", "close": 112.96, "volume": 2140288.0}, {"date": "2023-05-24", "close": 110.92, "volume": 1793421.0}, {"date": "2023-05-25", "close": 112.26, "volume": 3581743.0}, {"date": "2023-05-26", "close": 111.76, "volume": 2119414.0}, {"date": "2023-05-30", "close": 112.21, "volume": 2130773.0}, {"date": "2023-05-31", "close": 113.21, "volume": 8181016.0}, {"date": "2023-06-01", "close": 112.16, "volume": 2534601.0}, {"date": "2023-06-02", "close": 114.0, "volume": 3240842.0}, {"date": "2023-06-05", "close": 112.8, "volume": 1992111.0}, {"date": "2023-06-06", "close": 112.99, "volume": 1853871.0}, {"date": "2023-06-07", "close": 114.91, "volume": 1782642.0}, {"date": "2023-06-08", "close": 115.56, "volume": 2690460.0}, {"date": "2023-06-09", "close": 113.96, "volume": 1922074.0}, {"date": "2023-06-12", "close": 115.16, "volume": 1956908.0}, {"date": "2023-06-13", "close": 115.6, "volume": 3235988.0}, {"date": "2023-06-14", "close": 114.41, "volume": 1618765.0}, {"date": "2023-06-15", "close": 116.89, "volume": 1984760.0}, {"date": "2023-06-16", "close": 114.61, "volume": 3983605.0}, {"date": "2023-06-20", "close": 112.45, "volume": 2341895.0}, {"date": "2023-06-21", "close": 112.16, "volume": 1835929.0}, {"date": "2023-06-22", "close": 109.65, "volume": 5884914.0}, {"date": "2023-06-23", "close": 109.44, "volume": 8885715.0}, {"date": "2023-06-26", "close": 110.79, "volume": 5610676.0}, {"date": "2023-06-27", "close": 111.36, "volume": 4194494.0}, {"date": "2023-06-28", "close": 113.58, "volume": 5070278.0}, {"date": "2023-06-29", "close": 114.08, "volume": 2825054.0}, {"date": "2023-06-30", "close": 113.94, "volume": 3495793.0}, {"date": "2023-07-03", "close": 115.47, "volume": 1154045.0}, {"date": "2023-07-05", "close": 117.87, "volume": 2260804.0}, {"date": "2023-07-06", "close": 116.68, "volume": 2073524.0}, {"date": "2023-07-07", "close": 115.53, "volume": 1919174.0}, {"date": "2023-07-10", "close": 115.15, "volume": 1775087.0}, {"date": "2023-07-11", "close": 115.94, "volume": 1979077.0}, {"date": "2023-07-12", "close": 116.44, "volume": 2073289.0}, {"date": "2023-07-13", "close": 115.37, "volume": 3427798.0}, {"date": "2023-07-14", "close": 115.65, "volume": 1989735.0}, {"date": "2023-07-17", "close": 109.99, "volume": 3994424.0}, {"date": "2023-07-18", "close": 110.56, "volume": 3589060.0}, {"date": "2023-07-19", "close": 113.5, "volume": 2957397.0}, {"date": "2023-07-20", "close": 107.5, "volume": 8369691.0}, {"date": "2023-07-21", "close": 107.28, "volume": 4882901.0}, {"date": "2023-07-24", "close": 111.47, "volume": 4448565.0}, {"date": "2023-07-25", "close": 110.53, "volume": 3893923.0}, {"date": "2023-07-26", "close": 112.46, "volume": 3503898.0}, {"date": "2023-07-27", "close": 110.1, "volume": 3880854.0}, {"date": "2023-07-28", "close": 108.94, "volume": 2817431.0}, {"date": "2023-07-31", "close": 108.29, "volume": 3862508.0}, {"date": "2023-08-01", "close": 108.25, "volume": 3941930.0}, {"date": "2023-08-02", "close": 107.0, "volume": 3166996.0}, {"date": "2023-08-03", "close": 104.93, "volume": 2309957.0}, {"date": "2023-08-04", "close": 103.81, "volume": 2176425.0}, {"date": "2023-08-07", "close": 103.85, "volume": 1851346.0}, {"date": "2023-08-08", "close": 104.04, "volume": 2125233.0}, {"date": "2023-08-09", "close": 104.63, "volume": 2592841.0}, {"date": "2023-08-10", "close": 104.69, "volume": 3246551.0}, {"date": "2023-08-11", "close": 104.41, "volume": 2692198.0}, {"date": "2023-08-14", "close": 103.12, "volume": 2581936.0}, {"date": "2023-08-15", "close": 102.69, "volume": 1875194.0}, {"date": "2023-08-16", "close": 99.85, "volume": 2989266.0}, {"date": "2023-08-17", "close": 99.79, "volume": 3445367.0}, {"date": "2023-08-18", "close": 100.23, "volume": 2458423.0}, {"date": "2023-08-21", "close": 99.24, "volume": 2966006.0}, {"date": "2023-08-22", "close": 98.71, "volume": 2147127.0}, {"date": "2023-08-23", "close": 99.5, "volume": 3766074.0}, {"date": "2023-08-24", "close": 99.56, "volume": 2393966.0}, {"date": "2023-08-25", "close": 99.7, "volume": 2243263.0}, {"date": "2023-08-28", "close": 99.87, "volume": 2192620.0}, {"date": "2023-08-29", "close": 100.6, "volume": 3346814.0}, {"date": "2023-08-30", "close": 100.82, "volume": 2863846.0}, {"date": "2023-08-31", "close": 100.5, "volume": 4362264.0}, {"date": "2023-09-01", "close": 99.77, "volume": 1719883.0}, {"date": "2023-09-05", "close": 99.99, "volume": 3143701.0}, {"date": "2023-09-06", "close": 99.0, "volume": 2276228.0}, {"date": "2023-09-07", "close": 100.07, "volume": 3779694.0}, {"date": "2023-09-08", "close": 99.24, "volume": 2988346.0}, {"date": "2023-09-11", "close": 98.53, "volume": 2486050.0}, {"date": "2023-09-12", "close": 97.95, "volume": 2542774.0}, {"date": "2023-09-13", "close": 97.44, "volume": 3423996.0}, {"date": "2023-09-14", "close": 98.63, "volume": 2835854.0}, {"date": "2023-09-15", "close": 98.41, "volume": 4574539.0}, {"date": "2023-09-18", "close": 97.53, "volume": 3292014.0}, {"date": "2023-09-19", "close": 96.97, "volume": 3015174.0}, {"date": "2023-09-20", "close": 96.74, "volume": 3676837.0}, {"date": "2023-09-21", "close": 92.9, "volume": 4575094.0}, {"date": "2023-09-22", "close": 91.98, "volume": 3532664.0}, {"date": "2023-09-25", "close": 92.31, "volume": 4303979.0}, {"date": "2023-09-26", "close": 91.08, "volume": 3789863.0}, {"date": "2023-09-27", "close": 89.7, "volume": 4427600.0}, {"date": "2023-09-28", "close": 92.08, "volume": 3610321.0}, {"date": "2023-09-29", "close": 92.03, "volume": 4198350.0}, {"date": "2023-10-02", "close": 90.93, "volume": 3216599.0}, {"date": "2023-10-03", "close": 88.44, "volume": 3376073.0}, {"date": "2023-10-04", "close": 89.27, "volume": 3589843.0}, {"date": "2023-10-05", "close": 89.81, "volume": 4258297.0}, {"date": "2023-10-06", "close": 91.18, "volume": 2938123.0}, {"date": "2023-10-09", "close": 93.18, "volume": 3308949.0}, {"date": "2023-10-10", "close": 93.11, "volume": 2378278.0}, {"date": "2023-10-11", "close": 94.54, "volume": 3445820.0}, {"date": "2023-10-12", "close": 94.31, "volume": 2609296.0}, {"date": "2023-10-13", "close": 94.54, "volume": 3092818.0}, {"date": "2023-10-16", "close": 94.58, "volume": 5127332.0}, {"date": "2023-10-17", "close": 93.4, "volume": 3651714.0}, {"date": "2023-10-18", "close": 90.93, "volume": 5802717.0}, {"date": "2023-10-19", "close": 85.89, "volume": 8486968.0}, {"date": "2023-10-20", "close": 86.14, "volume": 4481887.0}, {"date": "2023-10-23", "close": 86.61, "volume": 4355355.0}, {"date": "2023-10-24", "close": 88.12, "volume": 3024164.0}, {"date": "2023-10-25", "close": 87.26, "volume": 3373662.0}, {"date": "2023-10-26", "close": 91.47, "volume": 3848161.0}, {"date": "2023-10-27", "close": 89.87, "volume": 2992722.0}, {"date": "2023-10-30", "close": 90.18, "volume": 3595866.0}, {"date": "2023-10-31", "close": 92.98, "volume": 3604676.0}, {"date": "2023-11-01", "close": 92.43, "volume": 3834092.0}, {"date": "2023-11-02", "close": 97.55, "volume": 3558102.0}, {"date": "2023-11-03", "close": 98.4, "volume": 4020198.0}, {"date": "2023-11-06", "close": 97.13, "volume": 2988158.0}, {"date": "2023-11-07", "close": 96.56, "volume": 2398534.0}, {"date": "2023-11-08", "close": 96.68, "volume": 2126589.0}, {"date": "2023-11-09", "close": 95.62, "volume": 2584416.0}, {"date": "2023-11-10", "close": 95.64, "volume": 1974188.0}, {"date": "2023-11-13", "close": 95.54, "volume": 4142635.0}, {"date": "2023-11-14", "close": 101.37, "volume": 4945968.0}, {"date": "2023-11-15", "close": 103.26, "volume": 3400354.0}, {"date": "2023-11-16", "close": 104.12, "volume": 2745570.0}, {"date": "2023-11-17", "close": 103.92, "volume": 2512783.0}, {"date": "2023-11-20", "close": 104.43, "volume": 2991261.0}, {"date": "2023-11-21", "close": 103.6, "volume": 2275303.0}, {"date": "2023-11-22", "close": 103.1, "volume": 2080454.0}, {"date": "2023-11-24", "close": 103.58, "volume": 1193475.0}, {"date": "2023-11-27", "close": 107.15, "volume": 6304263.0}, {"date": "2023-11-28", "close": 111.13, "volume": 5348615.0}, {"date": "2023-11-29", "close": 115.98, "volume": 7393106.0}, {"date": "2023-11-30", "close": 117.28, "volume": 5697092.0}, {"date": "2023-12-01", "close": 118.57, "volume": 4672549.0}, {"date": "2023-12-04", "close": 118.43, "volume": 4712581.0}, {"date": "2023-12-05", "close": 117.95, "volume": 3329001.0}, {"date": "2023-12-06", "close": 117.09, "volume": 6380739.0}, {"date": "2023-12-07", "close": 117.64, "volume": 3794747.0}, {"date": "2023-12-08", "close": 116.07, "volume": 4391175.0}, {"date": "2023-12-11", "close": 114.52, "volume": 3642214.0}, {"date": "2023-12-12", "close": 113.97, "volume": 3241476.0}, {"date": "2023-12-13", "close": 116.76, "volume": 4295462.0}, {"date": "2023-12-14", "close": 114.55, "volume": 7682495.0}, {"date": "2023-12-15", "close": 112.84, "volume": 8435561.0}, {"date": "2023-12-18", "close": 112.42, "volume": 4618444.0}, {"date": "2023-12-19", "close": 113.99, "volume": 4647551.0}, {"date": "2023-12-20", "close": 114.41, "volume": 5141774.0}, {"date": "2023-12-21", "close": 114.6, "volume": 4991782.0}, {"date": "2023-12-22", "close": 114.83, "volume": 1412691.0}, {"date": "2023-12-26", "close": 115.59, "volume": 1554104.0}, {"date": "2023-12-27", "close": 116.09, "volume": 1442407.0}, {"date": "2023-12-28", "close": 116.11, "volume": 1410592.0}, {"date": "2023-12-29", "close": 115.19, "volume": 2353852.0}, {"date": "2024-01-02", "close": 116.62, "volume": 2231329.0}, {"date": "2024-01-03", "close": 113.49, "volume": 2027625.0}, {"date": "2024-01-04", "close": 114.0, "volume": 2293296.0}, {"date": "2024-01-05", "close": 113.77, "volume": 2650314.0}, {"date": "2024-01-08", "close": 114.76, "volume": 2620549.0}, {"date": "2024-01-09", "close": 113.76, "volume": 2174354.0}, {"date": "2024-01-10", "close": 113.41, "volume": 2471505.0}, {"date": "2024-01-11", "close": 112.72, "volume": 2771945.0}, {"date": "2024-01-12", "close": 112.71, "volume": 1944172.0}, {"date": "2024-01-16", "close": 110.83, "volume": 5121259.0}, {"date": "2024-01-17", "close": 108.5, "volume": 4237828.0}, {"date": "2024-01-18", "close": 107.79, "volume": 3975283.0}, {"date": "2024-01-19", "close": 107.97, "volume": 4177296.0}, {"date": "2024-01-22", "close": 108.76, "volume": 2457932.0}, {"date": "2024-01-23", "close": 107.95, "volume": 2410212.0}, {"date": "2024-01-24", "close": 105.56, "volume": 3217392.0}, {"date": "2024-01-25", "close": 110.81, "volume": 3736190.0}, {"date": "2024-01-26", "close": 108.6, "volume": 2425059.0}, {"date": "2024-01-29", "close": 108.95, "volume": 2416543.0}, {"date": "2024-01-30", "close": 107.98, "volume": 2471172.0}, {"date": "2024-01-31", "close": 108.25, "volume": 2645547.0}, {"date": "2024-02-01", "close": 111.06, "volume": 2388191.0}, {"date": "2024-02-02", "close": 108.32, "volume": 3630025.0}, {"date": "2024-02-05", "close": 105.59, "volume": 2965169.0}, {"date": "2024-02-06", "close": 107.66, "volume": 3061006.0}, {"date": "2024-02-07", "close": 106.87, "volume": 2436780.0}, {"date": "2024-02-08", "close": 107.5, "volume": 3003467.0}, {"date": "2024-02-09", "close": 108.4, "volume": 2640984.0}, {"date": "2024-02-12", "close": 108.19, "volume": 1860559.0}, {"date": "2024-02-13", "close": 105.23, "volume": 2992078.0}, {"date": "2024-02-14", "close": 105.8, "volume": 2313511.0}, {"date": "2024-02-15", "close": 107.99, "volume": 2273903.0}, {"date": "2024-02-16", "close": 108.22, "volume": 2949727.0}, {"date": "2024-02-20", "close": 108.92, "volume": 4592755.0}, {"date": "2024-02-21", "close": 107.69, "volume": 3170561.0}, {"date": "2024-02-22", "close": 107.97, "volume": 3478230.0}, {"date": "2024-02-23", "close": 108.69, "volume": 1709165.0}, {"date": "2024-02-26", "close": 105.93, "volume": 2898823.0}, {"date": "2024-02-27", "close": 105.64, "volume": 3389180.0}, {"date": "2024-02-28", "close": 108.57, "volume": 2787893.0}, {"date": "2024-02-29", "close": 109.94, "volume": 4368385.0}, {"date": "2024-03-01", "close": 111.06, "volume": 2603510.0}, {"date": "2024-03-04", "close": 112.8, "volume": 2371231.0}, {"date": "2024-03-05", "close": 111.57, "volume": 2375916.0}, {"date": "2024-03-06", "close": 112.07, "volume": 2117899.0}, {"date": "2024-03-07", "close": 111.61, "volume": 2145125.0}, {"date": "2024-03-08", "close": 112.92, "volume": 3379099.0}, {"date": "2024-03-11", "close": 112.26, "volume": 1749294.0}, {"date": "2024-03-12", "close": 110.97, "volume": 1597463.0}, {"date": "2024-03-13", "close": 110.09, "volume": 1881006.0}, {"date": "2024-03-14", "close": 106.19, "volume": 2737063.0}, {"date": "2024-03-15", "close": 105.77, "volume": 3214907.0}, {"date": "2024-03-18", "close": 104.35, "volume": 3479149.0}, {"date": "2024-03-19", "close": 104.56, "volume": 2622104.0}, {"date": "2024-03-20", "close": 104.52, "volume": 2428466.0}, {"date": "2024-03-21", "close": 103.66, "volume": 3337899.0}, {"date": "2024-03-22", "close": 102.8, "volume": 1814623.0}, {"date": "2024-03-25", "close": 103.52, "volume": 2533811.0}, {"date": "2024-03-26", "close": 101.93, "volume": 2538756.0}, {"date": "2024-03-27", "close": 105.59, "volume": 2595633.0}, {"date": "2024-03-28", "close": 105.83, "volume": 2074242.0}, {"date": "2024-04-01", "close": 104.26, "volume": 2108131.0}, {"date": "2024-04-02", "close": 102.85, "volume": 2721470.0}, {"date": "2024-04-03", "close": 102.17, "volume": 2691271.0}, {"date": "2024-04-04", "close": 101.31, "volume": 2009526.0}, {"date": "2024-04-05", "close": 100.78, "volume": 2585625.0}, {"date": "2024-04-08", "close": 100.19, "volume": 2416331.0}, {"date": "2024-04-09", "close": 102.0, "volume": 2106631.0}, {"date": "2024-04-10", "close": 97.7, "volume": 2932223.0}, {"date": "2024-04-11", "close": 97.08, "volume": 3496103.0}, {"date": "2024-04-12", "close": 96.71, "volume": 2690154.0}, {"date": "2024-04-15", "close": 95.65, "volume": 2954866.0}, {"date": "2024-04-16", "close": 93.96, "volume": 4055241.0}, {"date": "2024-04-17", "close": 93.05, "volume": 3985769.0}, {"date": "2024-04-18", "close": 94.37, "volume": 4938170.0}, {"date": "2024-04-19", "close": 95.2, "volume": 5055709.0}, {"date": "2024-04-22", "close": 95.08, "volume": 3280399.0}, {"date": "2024-04-23", "close": 95.47, "volume": 2484723.0}, {"date": "2024-04-24", "close": 95.44, "volume": 2968232.0}, {"date": "2024-04-25", "close": 94.21, "volume": 3334179.0}, {"date": "2024-04-26", "close": 93.58, "volume": 2697322.0}, {"date": "2024-04-29", "close": 95.32, "volume": 2488707.0}, {"date": "2024-04-30", "close": 93.78, "volume": 4982685.0}, {"date": "2024-05-01", "close": 95.23, "volume": 4364096.0}, {"date": "2024-05-02", "close": 96.44, "volume": 3212102.0}, {"date": "2024-05-03", "close": 97.39, "volume": 4119456.0}, {"date": "2024-05-06", "close": 95.92, "volume": 2930558.0}, {"date": "2024-05-07", "close": 96.15, "volume": 3120169.0}, {"date": "2024-05-08", "close": 97.31, "volume": 2574902.0}, {"date": "2024-05-09", "close": 99.88, "volume": 3209192.0}, {"date": "2024-05-10", "close": 99.51, "volume": 3087193.0}, {"date": "2024-05-13", "close": 100.04, "volume": 2901996.0}, {"date": "2024-05-14", "close": 101.06, "volume": 1854270.0}, {"date": "2024-05-15", "close": 103.52, "volume": 2776297.0}, {"date": "2024-05-16", "close": 104.02, "volume": 3030397.0}, {"date": "2024-05-17", "close": 102.89, "volume": 3284922.0}, {"date": "2024-05-20", "close": 100.62, "volume": 2814877.0}, {"date": "2024-05-21", "close": 100.75, "volume": 1787385.0}, {"date": "2024-05-22", "close": 100.22, "volume": 1974617.0}, {"date": "2024-05-23", "close": 99.01, "volume": 1997674.0}, {"date": "2024-05-24", "close": 98.12, "volume": 2094891.0}, {"date": "2024-05-28", "close": 97.7, "volume": 2226509.0}, {"date": "2024-05-29", "close": 97.87, "volume": 2083934.0}, {"date": "2024-05-30", "close": 99.63, "volume": 2709940.0}, {"date": "2024-05-31", "close": 102.5, "volume": 3191067.0}, {"date": "2024-06-03", "close": 103.11, "volume": 2892142.0}, {"date": "2024-06-04", "close": 103.62, "volume": 2213348.0}, {"date": "2024-06-05", "close": 102.38, "volume": 1961128.0}, {"date": "2024-06-06", "close": 101.64, "volume": 1940332.0}, {"date": "2024-06-07", "close": 100.62, "volume": 2324829.0}, {"date": "2024-06-10", "close": 99.85, "volume": 2137025.0}, {"date": "2024-06-11", "close": 100.26, "volume": 3052470.0}, {"date": "2024-06-12", "close": 99.67, "volume": 2304350.0}, {"date": "2024-06-13", "close": 99.83, "volume": 3202988.0}, {"date": "2024-06-14", "close": 99.1, "volume": 2013641.0}, {"date": "2024-06-17", "close": 96.34, "volume": 2595090.0}, {"date": "2024-06-18", "close": 95.34, "volume": 3006801.0}, {"date": "2024-06-20", "close": 96.41, "volume": 2868120.0}, {"date": "2024-06-21", "close": 96.5, "volume": 3620392.0}, {"date": "2024-06-24", "close": 97.43, "volume": 2706260.0}, {"date": "2024-06-25", "close": 95.65, "volume": 1681646.0}, {"date": "2024-06-26", "close": 95.93, "volume": 3409316.0}, {"date": "2024-06-27", "close": 97.39, "volume": 2728387.0}, {"date": "2024-06-28", "close": 97.7, "volume": 9395095.0}, {"date": "2024-07-01", "close": 95.98, "volume": 2230503.0}, {"date": "2024-07-02", "close": 95.29, "volume": 2099851.0}, {"date": "2024-07-03", "close": 96.66, "volume": 1085397.0}, {"date": "2024-07-05", "close": 96.07, "volume": 1245139.0}, {"date": "2024-07-08", "close": 96.62, "volume": 1784127.0}, {"date": "2024-07-09", "close": 97.06, "volume": 2084806.0}, {"date": "2024-07-10", "close": 97.8, "volume": 2282888.0}, {"date": "2024-07-11", "close": 102.34, "volume": 2363523.0}, {"date": "2024-07-12", "close": 103.55, "volume": 1963860.0}, {"date": "2024-07-15", "close": 103.12, "volume": 2865723.0}, {"date": "2024-07-16", "close": 103.9, "volume": 1712379.0}, {"date": "2024-07-17", "close": 105.63, "volume": 2166754.0}, {"date": "2024-07-18", "close": 105.04, "volume": 2733789.0}, {"date": "2024-07-19", "close": 105.08, "volume": 3313683.0}, {"date": "2024-07-22", "close": 103.94, "volume": 1731196.0}, {"date": "2024-07-23", "close": 104.29, "volume": 3479949.0}, {"date": "2024-07-24", "close": 105.47, "volume": 2311225.0}, {"date": "2024-07-25", "close": 105.53, "volume": 2458603.0}, {"date": "2024-07-26", "close": 107.52, "volume": 1631832.0}, {"date": "2024-07-29", "close": 108.13, "volume": 2155819.0}, {"date": "2024-07-30", "close": 109.42, "volume": 1595749.0}, {"date": "2024-07-31", "close": 110.08, "volume": 2598812.0}, {"date": "2024-08-01", "close": 112.29, "volume": 2233141.0}, {"date": "2024-08-02", "close": 115.21, "volume": 2633025.0}, {"date": "2024-08-05", "close": 110.77, "volume": 3694993.0}, {"date": "2024-08-06", "close": 112.97, "volume": 3113599.0}, {"date": "2024-08-07", "close": 111.27, "volume": 2186544.0}, {"date": "2024-08-08", "close": 110.9, "volume": 2215399.0}, {"date": "2024-08-09", "close": 110.64, "volume": 2017668.0}, {"date": "2024-08-12", "close": 110.73, "volume": 2585410.0}, {"date": "2024-08-13", "close": 110.35, "volume": 1504758.0}, {"date": "2024-08-14", "close": 110.21, "volume": 1684668.0}, {"date": "2024-08-15", "close": 109.17, "volume": 2018622.0}, {"date": "2024-08-16", "close": 109.84, "volume": 1563762.0}, {"date": "2024-08-19", "close": 109.5, "volume": 1542460.0}, {"date": "2024-08-20", "close": 109.98, "volume": 1434792.0}, {"date": "2024-08-21", "close": 109.56, "volume": 1452215.0}, {"date": "2024-08-22", "close": 109.49, "volume": 1491215.0}, {"date": "2024-08-23", "close": 112.38, "volume": 1194333.0}, {"date": "2024-08-26", "close": 112.98, "volume": 1088798.0}, {"date": "2024-08-27", "close": 113.54, "volume": 1536562.0}, {"date": "2024-08-28", "close": 113.49, "volume": 1549712.0}, {"date": "2024-08-29", "close": 111.68, "volume": 1818070.0}, {"date": "2024-08-30", "close": 112.02, "volume": 3511077.0}, {"date": "2024-09-03", "close": 113.35, "volume": 3110163.0}, {"date": "2024-09-04", "close": 113.83, "volume": 1992384.0}, {"date": "2024-09-05", "close": 113.87, "volume": 2057132.0}, {"date": "2024-09-06", "close": 116.12, "volume": 3016398.0}, {"date": "2024-09-09", "close": 117.54, "volume": 3438653.0}, {"date": "2024-09-10", "close": 119.94, "volume": 3262567.0}, {"date": "2024-09-11", "close": 120.14, "volume": 2582361.0}, {"date": "2024-09-12", "close": 119.07, "volume": 2210212.0}, {"date": "2024-09-13", "close": 118.85, "volume": 1703501.0}, {"date": "2024-09-16", "close": 120.25, "volume": 1434015.0}, {"date": "2024-09-17", "close": 119.54, "volume": 1384273.0}, {"date": "2024-09-18", "close": 117.78, "volume": 2236612.0}, {"date": "2024-09-19", "close": 115.17, "volume": 2387979.0}, {"date": "2024-09-20", "close": 115.33, "volume": 4667807.0}, {"date": "2024-09-23", "close": 116.86, "volume": 2874891.0}, {"date": "2024-09-24", "close": 117.38, "volume": 1441789.0}, {"date": "2024-09-25", "close": 116.75, "volume": 1777660.0}, {"date": "2024-09-26", "close": 114.78, "volume": 3574941.0}, {"date": "2024-09-27", "close": 116.61, "volume": 2269829.0}, {"date": "2024-09-30", "close": 118.63, "volume": 2340211.0}, {"date": "2024-10-01", "close": 119.11, "volume": 1421318.0}, {"date": "2024-10-02", "close": 115.78, "volume": 5299948.0}, {"date": "2024-10-03", "close": 114.29, "volume": 2655482.0}, {"date": "2024-10-04", "close": 111.48, "volume": 3314710.0}, {"date": "2024-10-07", "close": 111.2, "volume": 2351200.0}, {"date": "2024-10-08", "close": 112.1, "volume": 2073228.0}, {"date": "2024-10-09", "close": 111.47, "volume": 2749709.0}, {"date": "2024-10-10", "close": 109.94, "volume": 2047438.0}, {"date": "2024-10-11", "close": 110.81, "volume": 1243338.0}, {"date": "2024-10-14", "close": 112.03, "volume": 1276296.0}, {"date": "2024-10-15", "close": 114.3, "volume": 2866009.0}, {"date": "2024-10-16", "close": 115.68, "volume": 2110864.0}, {"date": "2024-10-17", "close": 111.75, "volume": 3863365.0}, {"date": "2024-10-18", "close": 112.38, "volume": 2336240.0}, {"date": "2024-10-21", "close": 110.19, "volume": 2111352.0}, {"date": "2024-10-22", "close": 109.77, "volume": 3016551.0}, {"date": "2024-10-23", "close": 110.68, "volume": 3753576.0}, {"date": "2024-10-24", "close": 111.45, "volume": 2609351.0}, {"date": "2024-10-25", "close": 108.91, "volume": 1873838.0}, {"date": "2024-10-28", "close": 109.05, "volume": 1727274.0}, {"date": "2024-10-29", "close": 106.61, "volume": 1974535.0}, {"date": "2024-10-30", "close": 107.81, "volume": 2234321.0}, {"date": "2024-10-31", "close": 107.49, "volume": 1702728.0}, {"date": "2024-11-01", "close": 106.58, "volume": 1815682.0}, {"date": "2024-11-04", "close": 108.36, "volume": 1975557.0}, {"date": "2024-11-05", "close": 108.7, "volume": 2142464.0}, {"date": "2024-11-06", "close": 103.47, "volume": 3666320.0}, {"date": "2024-11-07", "close": 104.21, "volume": 2634843.0}, {"date": "2024-11-08", "close": 105.85, "volume": 1606701.0}, {"date": "2024-11-11", "close": 104.1, "volume": 1576711.0}, {"date": "2024-11-12", "close": 102.25, "volume": 1928980.0}, {"date": "2024-11-13", "close": 102.76, "volume": 2316683.0}, {"date": "2024-11-14", "close": 102.92, "volume": 2404236.0}, {"date": "2024-11-15", "close": 103.8, "volume": 2293374.0}, {"date": "2024-11-18", "close": 104.59, "volume": 1580619.0}, {"date": "2024-11-19", "close": 104.47, "volume": 2254679.0}, {"date": "2024-11-20", "close": 104.37, "volume": 6769344.0}, {"date": "2024-11-21", "close": 104.5, "volume": 1456021.0}, {"date": "2024-11-22", "close": 105.44, "volume": 1541972.0}, {"date": "2024-11-25", "close": 106.08, "volume": 4158154.0}, {"date": "2024-11-26", "close": 106.3, "volume": 2914041.0}, {"date": "2024-11-27", "close": 106.7, "volume": 1977283.0}, {"date": "2024-11-29", "close": 106.25, "volume": 1838391.0}, {"date": "2024-12-02", "close": 105.32, "volume": 2514905.0}, {"date": "2024-12-03", "close": 104.69, "volume": 1938512.0}, {"date": "2024-12-04", "close": 103.45, "volume": 3404048.0}, {"date": "2024-12-05", "close": 103.32, "volume": 2284798.0}, {"date": "2024-12-06", "close": 101.85, "volume": 2965187.0}, {"date": "2024-12-09", "close": 102.0, "volume": 4257096.0}, {"date": "2024-12-10", "close": 100.56, "volume": 3232759.0}, {"date": "2024-12-11", "close": 99.18, "volume": 2749868.0}, {"date": "2024-12-12", "close": 98.77, "volume": 3351722.0}, {"date": "2024-12-13", "close": 97.11, "volume": 3698427.0}, {"date": "2024-12-16", "close": 95.72, "volume": 8087962.0}, {"date": "2024-12-17", "close": 94.88, "volume": 5386862.0}, {"date": "2024-12-18", "close": 92.9, "volume": 6212736.0}, {"date": "2024-12-19", "close": 90.73, "volume": 7923677.0}, {"date": "2024-12-20", "close": 90.66, "volume": 8378449.0}, {"date": "2024-12-23", "close": 90.75, "volume": 3638488.0}, {"date": "2024-12-24", "close": 91.0, "volume": 1323886.0}, {"date": "2024-12-26", "close": 91.14, "volume": 2271181.0}, {"date": "2024-12-27", "close": 90.56, "volume": 2915341.0}, {"date": "2024-12-30", "close": 89.78, "volume": 2356881.0}, {"date": "2024-12-31", "close": 90.76, "volume": 3087257.0}, {"date": "2025-01-02", "close": 89.26, "volume": 2464351.0}, {"date": "2025-01-03", "close": 89.99, "volume": 2108319.0}, {"date": "2025-01-06", "close": 88.54, "volume": 2427583.0}, {"date": "2025-01-07", "close": 87.46, "volume": 2891730.0}, {"date": "2025-01-08", "close": 87.5, "volume": 3431502.0}, {"date": "2025-01-10", "close": 84.33, "volume": 4120805.0}, {"date": "2025-01-13", "close": 85.73, "volume": 4525924.0}, {"date": "2025-01-14", "close": 86.67, "volume": 2557936.0}, {"date": "2025-01-15", "close": 86.64, "volume": 3054095.0}, {"date": "2025-01-16", "close": 90.65, "volume": 4297815.0}, {"date": "2025-01-17", "close": 91.06, "volume": 4990908.0}, {"date": "2025-01-21", "close": 90.7, "volume": 4255083.0}, {"date": "2025-01-22", "close": 88.43, "volume": 3213860.0}, {"date": "2025-01-23", "close": 88.64, "volume": 2284393.0}, {"date": "2025-01-24", "close": 88.49, "volume": 1714642.0}, {"date": "2025-01-27", "close": 92.43, "volume": 4198573.0}, {"date": "2025-01-28", "close": 89.75, "volume": 2251267.0}, {"date": "2025-01-29", "close": 87.89, "volume": 2644277.0}, {"date": "2025-01-30", "close": 89.03, "volume": 2704568.0}, {"date": "2025-01-31", "close": 89.28, "volume": 2567725.0}, {"date": "2025-02-03", "close": 89.33, "volume": 2125756.0}, {"date": "2025-02-04", "close": 88.55, "volume": 1732475.0}, {"date": "2025-02-05", "close": 89.85, "volume": 1570780.0}, {"date": "2025-02-06", "close": 90.24, "volume": 1741714.0}, {"date": "2025-02-07", "close": 89.51, "volume": 1532628.0}, {"date": "2025-02-10", "close": 89.67, "volume": 1875552.0}, {"date": "2025-02-11", "close": 91.22, "volume": 1769409.0}, {"date": "2025-02-12", "close": 89.73, "volume": 2077996.0}, {"date": "2025-02-13", "close": 89.87, "volume": 2445565.0}, {"date": "2025-02-14", "close": 87.96, "volume": 3411729.0}, {"date": "2025-02-18", "close": 89.31, "volume": 4455756.0}, {"date": "2025-02-19", "close": 89.26, "volume": 1646952.0}, {"date": "2025-02-20", "close": 91.23, "volume": 2659027.0}, {"date": "2025-02-21", "close": 92.19, "volume": 3041977.0}, {"date": "2025-02-24", "close": 92.56, "volume": 2140411.0}, {"date": "2025-02-25", "close": 93.33, "volume": 4404602.0}, {"date": "2025-02-26", "close": 91.63, "volume": 3345735.0}, {"date": "2025-02-27", "close": 93.45, "volume": 2201811.0}, {"date": "2025-02-28", "close": 94.1, "volume": 3198365.0}, {"date": "2025-03-03", "close": 95.86, "volume": 2162543.0}, {"date": "2025-03-04", "close": 94.21, "volume": 2583954.0}, {"date": "2025-03-05", "close": 94.63, "volume": 2011601.0}, {"date": "2025-03-06", "close": 95.18, "volume": 2899231.0}, {"date": "2025-03-07", "close": 97.73, "volume": 2669525.0}, {"date": "2025-03-10", "close": 98.52, "volume": 3772798.0}, {"date": "2025-03-11", "close": 97.63, "volume": 3416132.0}, {"date": "2025-03-12", "close": 95.29, "volume": 2965804.0}, {"date": "2025-03-13", "close": 95.09, "volume": 3287389.0}, {"date": "2025-03-14", "close": 103.22, "volume": 8718746.0}, {"date": "2025-03-17", "close": 102.91, "volume": 8458048.0}, {"date": "2025-03-18", "close": 104.94, "volume": 5314345.0}, {"date": "2025-03-19", "close": 104.35, "volume": 6221691.0}, {"date": "2025-03-20", "close": 104.59, "volume": 5277406.0}, {"date": "2025-03-21", "close": 106.39, "volume": 9215014.0}, {"date": "2025-03-24", "close": 104.31, "volume": 4169116.0}, {"date": "2025-03-25", "close": 100.45, "volume": 6703131.0}, {"date": "2025-03-26", "close": 101.09, "volume": 2785914.0}, {"date": "2025-03-27", "close": 102.59, "volume": 3196875.0}, {"date": "2025-03-28", "close": 103.6, "volume": 2689846.0}, {"date": "2025-03-31", "close": 104.23, "volume": 4198169.0}, {"date": "2025-04-01", "close": 104.61, "volume": 2476351.0}, {"date": "2025-04-02", "close": 103.81, "volume": 2045126.0}, {"date": "2025-04-03", "close": 107.06, "volume": 4681613.0}, {"date": "2025-04-04", "close": 100.98, "volume": 4773191.0}, {"date": "2025-04-07", "close": 98.21, "volume": 4560563.0}, {"date": "2025-04-08", "close": 94.83, "volume": 4335749.0}, {"date": "2025-04-09", "close": 95.54, "volume": 6752823.0}, {"date": "2025-04-10", "close": 95.16, "volume": 4907693.0}, {"date": "2025-04-11", "close": 96.67, "volume": 3419524.0}, {"date": "2025-04-14", "close": 99.84, "volume": 2927827.0}, {"date": "2025-04-15", "close": 100.51, "volume": 2615119.0}, {"date": "2025-04-16", "close": 101.25, "volume": 2261891.0}, {"date": "2025-04-17", "close": 103.59, "volume": 1860194.0}, {"date": "2025-04-21", "close": 102.13, "volume": 2793678.0}, {"date": "2025-04-22", "close": 104.37, "volume": 2276373.0}, {"date": "2025-04-23", "close": 102.28, "volume": 2368448.0}, {"date": "2025-04-24", "close": 100.75, "volume": 3691279.0}, {"date": "2025-04-25", "close": 100.19, "volume": 1716745.0}, {"date": "2025-04-28", "close": 100.92, "volume": 2756804.0}, {"date": "2025-04-29", "close": 103.7, "volume": 2401887.0}, {"date": "2025-04-30", "close": 105.76, "volume": 3934785.0}, {"date": "2025-05-01", "close": 106.3, "volume": 3154646.0}, {"date": "2025-05-02", "close": 106.87, "volume": 3524692.0}, {"date": "2025-05-05", "close": 106.98, "volume": 2708682.0}, {"date": "2025-05-06", "close": 106.42, "volume": 2818041.0}, {"date": "2025-05-07", "close": 104.75, "volume": 5265222.0}, {"date": "2025-05-08", "close": 103.28, "volume": 2933576.0}, {"date": "2025-05-09", "close": 105.0, "volume": 3043459.0}, {"date": "2025-05-12", "close": 100.48, "volume": 3494705.0}, {"date": "2025-05-13", "close": 98.32, "volume": 3157841.0}, {"date": "2025-05-14", "close": 98.23, "volume": 2967923.0}, {"date": "2025-05-15", "close": 100.77, "volume": 2455281.0}, {"date": "2025-05-16", "close": 102.32, "volume": 2966801.0}, {"date": "2025-05-19", "close": 102.98, "volume": 1579909.0}, {"date": "2025-05-20", "close": 102.92, "volume": 1902480.0}, {"date": "2025-05-21", "close": 101.52, "volume": 3019162.0}, {"date": "2025-05-22", "close": 99.92, "volume": 2992795.0}, {"date": "2025-05-23", "close": 100.16, "volume": 1853081.0}, {"date": "2025-05-27", "close": 100.55, "volume": 2094821.0}, {"date": "2025-05-28", "close": 99.64, "volume": 1901683.0}, {"date": "2025-05-29", "close": 100.35, "volume": 1811286.0}, {"date": "2025-05-30", "close": 100.35, "volume": 5068739.0}, {"date": "2025-06-02", "close": 99.89, "volume": 2935603.0}, {"date": "2025-06-03", "close": 99.86, "volume": 2867415.0}, {"date": "2025-06-04", "close": 100.23, "volume": 3852490.0}, {"date": "2025-06-05", "close": 100.28, "volume": 2989797.0}, {"date": "2025-06-06", "close": 98.95, "volume": 2805497.0}, {"date": "2025-06-09", "close": 99.02, "volume": 2643218.0}, {"date": "2025-06-10", "close": 99.89, "volume": 3863537.0}, {"date": "2025-06-11", "close": 99.43, "volume": 3617284.0}, {"date": "2025-06-12", "close": 100.03, "volume": 2803818.0}, {"date": "2025-06-13", "close": 98.39, "volume": 2301129.0}, {"date": "2025-06-16", "close": 99.0, "volume": 4456727.0}, {"date": "2025-06-17", "close": 98.81, "volume": 1881204.0}, {"date": "2025-06-18", "close": 99.38, "volume": 3549386.0}, {"date": "2025-06-20", "close": 100.18, "volume": 5035153.0}, {"date": "2025-06-23", "close": 102.53, "volume": 5335823.0}, {"date": "2025-06-24", "close": 103.19, "volume": 4688577.0}, {"date": "2025-06-25", "close": 101.82, "volume": 2327252.0}, {"date": "2025-06-26", "close": 100.35, "volume": 4204207.0}, {"date": "2025-06-27", "close": 100.65, "volume": 3004443.0}, {"date": "2025-06-30", "close": 102.73, "volume": 3899183.0}, {"date": "2025-07-01", "close": 103.72, "volume": 3405595.0}, {"date": "2025-07-02", "close": 103.17, "volume": 1951495.0}, {"date": "2025-07-03", "close": 102.92, "volume": 1246284.0}, {"date": "2025-07-07", "close": 101.85, "volume": 2110422.0}, {"date": "2025-07-08", "close": 102.58, "volume": 2209810.0}, {"date": "2025-07-09", "close": 103.41, "volume": 1952613.0}, {"date": "2025-07-10", "close": 103.97, "volume": 2712397.0}, {"date": "2025-07-11", "close": 102.76, "volume": 1804492.0}, {"date": "2025-07-14", "close": 103.24, "volume": 2649777.0}, {"date": "2025-07-15", "close": 101.95, "volume": 1969844.0}, {"date": "2025-07-16", "close": 103.79, "volume": 1580361.0}, {"date": "2025-07-17", "close": 104.24, "volume": 2061656.0}, {"date": "2025-07-18", "close": 105.14, "volume": 5210615.0}, {"date": "2025-07-21", "close": 106.4, "volume": 2576662.0}, {"date": "2025-07-22", "close": 110.25, "volume": 3734928.0}, {"date": "2025-07-23", "close": 109.73, "volume": 4709212.0}, {"date": "2025-07-24", "close": 113.91, "volume": 6095833.0}, {"date": "2025-07-25", "close": 111.48, "volume": 3420686.0}, {"date": "2025-07-28", "close": 108.8, "volume": 4044244.0}, {"date": "2025-07-29", "close": 109.33, "volume": 3494945.0}, {"date": "2025-07-30", "close": 106.97, "volume": 4169191.0}, {"date": "2025-07-31", "close": 105.09, "volume": 4962605.0}, {"date": "2025-08-01", "close": 106.88, "volume": 3429550.0}, {"date": "2025-08-04", "close": 107.19, "volume": 2977167.0}, {"date": "2025-08-05", "close": 104.94, "volume": 2534375.0}, {"date": "2025-08-06", "close": 105.29, "volume": 2064411.0}, {"date": "2025-08-07", "close": 106.21, "volume": 2285251.0}, {"date": "2025-08-08", "close": 104.5, "volume": 1964562.0}, {"date": "2025-08-11", "close": 103.78, "volume": 2492538.0}, {"date": "2025-08-12", "close": 102.33, "volume": 6153320.0}, {"date": "2025-08-13", "close": 101.82, "volume": 3751739.0}, {"date": "2025-08-14", "close": 101.05, "volume": 2249150.0}, {"date": "2025-08-15", "close": 101.69, "volume": 2849877.0}, {"date": "2025-08-18", "close": 100.55, "volume": 2682682.0}, {"date": "2025-08-19", "close": 102.42, "volume": 2798770.0}, {"date": "2025-08-20", "close": 102.86, "volume": 4009177.0}, {"date": "2025-08-21", "close": 102.8, "volume": 1897936.0}, {"date": "2025-08-22", "close": 103.79, "volume": 2387787.0}, {"date": "2025-08-25", "close": 102.97, "volume": 1565565.0}, {"date": "2025-08-26", "close": 101.39, "volume": 4864611.0}, {"date": "2025-08-27", "close": 100.15, "volume": 3804159.0}, {"date": "2025-08-28", "close": 97.74, "volume": 3276684.0}, {"date": "2025-08-29", "close": 99.14, "volume": 3263087.0}, {"date": "2025-09-02", "close": 98.1, "volume": 4349969.0}, {"date": "2025-09-03", "close": 97.07, "volume": 3402215.0}, {"date": "2025-09-04", "close": 95.46, "volume": 3967540.0}, {"date": "2025-09-05", "close": 96.15, "volume": 5239399.0}, {"date": "2025-09-08", "close": 93.88, "volume": 9020472.0}, {"date": "2025-09-09", "close": 94.5, "volume": 8185987.0}, {"date": "2025-09-10", "close": 94.03, "volume": 2614574.0}, {"date": "2025-09-11", "close": 95.58, "volume": 2838989.0}, {"date": "2025-09-12", "close": 95.39, "volume": 2930038.0}, {"date": "2025-09-15", "close": 93.57, "volume": 4768940.0}, {"date": "2025-09-16", "close": 93.57, "volume": 2549708.0}, {"date": "2025-09-17", "close": 94.8, "volume": 3476808.0}, {"date": "2025-09-18", "close": 92.96, "volume": 2717244.0}, {"date": "2025-09-19", "close": 93.6, "volume": 5261533.0}, {"date": "2025-09-22", "close": 94.28, "volume": 3935956.0}, {"date": "2025-09-23", "close": 94.35, "volume": 1924945.0}, {"date": "2025-09-24", "close": 93.71, "volume": 2133545.0}, {"date": "2025-09-25", "close": 93.98, "volume": 2579511.0}, {"date": "2025-09-26", "close": 95.31, "volume": 2786081.0}, {"date": "2025-09-29", "close": 96.19, "volume": 4540205.0}, {"date": "2025-09-30", "close": 96.49, "volume": 3696060.0}, {"date": "2025-10-01", "close": 95.71, "volume": 3328724.0}, {"date": "2025-10-02", "close": 95.46, "volume": 2149599.0}, {"date": "2025-10-03", "close": 95.45, "volume": 2359468.0}, {"date": "2025-10-06", "close": 93.99, "volume": 1656404.0}, {"date": "2025-10-07", "close": 95.14, "volume": 3420428.0}, {"date": "2025-10-08", "close": 96.42, "volume": 4330275.0}, {"date": "2025-10-09", "close": 96.62, "volume": 1895024.0}, {"date": "2025-10-10", "close": 97.58, "volume": 2703827.0}, {"date": "2025-10-13", "close": 96.1, "volume": 2626530.0}, {"date": "2025-10-14", "close": 97.29, "volume": 2361443.0}, {"date": "2025-10-15", "close": 98.06, "volume": 1984436.0}, {"date": "2025-10-16", "close": 98.06, "volume": 2172590.0}, {"date": "2025-10-17", "close": 97.48, "volume": 2654774.0}, {"date": "2025-10-20", "close": 98.87, "volume": 2378367.0}, {"date": "2025-10-21", "close": 98.65, "volume": 1804889.0}, {"date": "2025-10-22", "close": 97.7, "volume": 2637597.0}, {"date": "2025-10-23", "close": 98.27, "volume": 3984311.0}, {"date": "2025-10-24", "close": 98.49, "volume": 2108899.0}, {"date": "2025-10-27", "close": 97.6, "volume": 2369659.0}, {"date": "2025-10-28", "close": 94.58, "volume": 10161410.0}, {"date": "2025-10-29", "close": 92.32, "volume": 4055869.0}, {"date": "2025-10-30", "close": 91.32, "volume": 2800786.0}, {"date": "2025-10-31", "close": 90.22, "volume": 2582194.0}, {"date": "2025-11-03", "close": 89.52, "volume": 3551880.0}, {"date": "2025-11-04", "close": 90.32, "volume": 2808675.0}, {"date": "2025-11-05", "close": 89.83, "volume": 2012498.0}, {"date": "2025-11-06", "close": 87.81, "volume": 2568243.0}, {"date": "2025-11-07", "close": 89.54, "volume": 3568116.0}, {"date": "2025-11-10", "close": 91.83, "volume": 4615195.0}, {"date": "2025-11-11", "close": 94.23, "volume": 2866904.0}, {"date": "2025-11-12", "close": 93.67, "volume": 2451206.0}, {"date": "2025-11-13", "close": 90.61, "volume": 3430241.0}, {"date": "2025-11-14", "close": 91.68, "volume": 3279494.0}, {"date": "2025-11-17", "close": 90.55, "volume": 2335691.0}, {"date": "2025-11-18", "close": 91.04, "volume": 2443226.0}, {"date": "2025-11-19", "close": 91.05, "volume": 2177390.0}, {"date": "2025-11-20", "close": 90.12, "volume": 2639496.0}, {"date": "2025-11-21", "close": 90.01, "volume": 3163334.0}, {"date": "2025-11-24", "close": 89.02, "volume": 3947520.0}, {"date": "2025-11-25", "close": 89.4, "volume": 2453351.0}, {"date": "2025-11-26", "close": 90.55, "volume": 2768630.0}, {"date": "2025-11-28", "close": 91.28, "volume": 1291595.0}, {"date": "2025-12-01", "close": 88.5, "volume": 4164525.0}, {"date": "2025-12-02", "close": 88.28, "volume": 2768925.0}, {"date": "2025-12-03", "close": 88.33, "volume": 2507333.0}, {"date": "2025-12-04", "close": 88.61, "volume": 2330461.0}, {"date": "2025-12-05", "close": 89.28, "volume": 2706407.0}, {"date": "2025-12-08", "close": 90.82, "volume": 2593217.0}, {"date": "2025-12-09", "close": 90.2, "volume": 2514729.0}, {"date": "2025-12-10", "close": 90.64, "volume": 2589470.0}, {"date": "2025-12-11", "close": 91.84, "volume": 2024622.0}, {"date": "2025-12-12", "close": 90.96, "volume": 2432075.0}, {"date": "2025-12-15", "close": 89.49, "volume": 4454775.0}, {"date": "2025-12-16", "close": 87.9, "volume": 3491220.0}, {"date": "2025-12-17", "close": 88.25, "volume": 3114585.0}, {"date": "2025-12-18", "close": 86.9, "volume": 3449734.0}, {"date": "2025-12-19", "close": 86.1, "volume": 4474563.0}, {"date": "2025-12-22", "close": 86.43, "volume": 2616185.0}, {"date": "2025-12-23", "close": 87.42, "volume": 3261131.0}, {"date": "2025-12-24", "close": 87.85, "volume": 912508.0}, {"date": "2025-12-26", "close": 88.28, "volume": 1380460.0}, {"date": "2025-12-29", "close": 88.66, "volume": 2178123.0}, {"date": "2025-12-30", "close": 89.1, "volume": 1896288.0}, {"date": "2025-12-31", "close": 88.87, "volume": 2032740.0}, {"date": "2026-01-02", "close": 88.7, "volume": 1855648.0}, {"date": "2026-01-05", "close": 88.42, "volume": 3970962.0}, {"date": "2026-01-06", "close": 87.13, "volume": 2658152.0}, {"date": "2026-01-07", "close": 85.09, "volume": 3002721.0}, {"date": "2026-01-08", "close": 84.52, "volume": 2107163.0}, {"date": "2026-01-09", "close": 83.67, "volume": 2036637.0}, {"date": "2026-01-12", "close": 84.99, "volume": 2565700.0}, {"date": "2026-01-13", "close": 86.81, "volume": 3590220.0}, {"date": "2026-01-14", "close": 88.67, "volume": 3368821.0}, {"date": "2026-01-15", "close": 90.41, "volume": 3058006.0}, {"date": "2026-01-16", "close": 90.87, "volume": 3155532.0}, {"date": "2026-01-20", "close": 86.81, "volume": 4473414.0}, {"date": "2026-01-21", "close": 87.17, "volume": 2320877.0}, {"date": "2026-01-22", "close": 86.19, "volume": 2494080.0}, {"date": "2026-01-23", "close": 86.6, "volume": 2553140.0}, {"date": "2026-01-26", "close": 87.25, "volume": 2559683.0}, {"date": "2026-01-27", "close": 86.75, "volume": 3412989.0}, {"date": "2026-01-28", "close": 84.89, "volume": 2277061.0}, {"date": "2026-01-29", "close": 86.92, "volume": 3640469.0}, {"date": "2026-01-30", "close": 86.81, "volume": 3879474.0}, {"date": "2026-02-02", "close": 84.96, "volume": 3748451.0}, {"date": "2026-02-03", "close": 84.41, "volume": 3498149.0}, {"date": "2026-02-04", "close": 86.11, "volume": 3615332.0}, {"date": "2026-02-05", "close": 78.37, "volume": 13696980.0}, {"date": "2026-02-06", "close": 80.88, "volume": 6737195.0}, {"date": "2026-02-09", "close": 83.08, "volume": 3556429.0}, {"date": "2026-02-10", "close": 84.54, "volume": 3761421.0}, {"date": "2026-02-11", "close": 86.07, "volume": 2748308.0}, {"date": "2026-02-12", "close": 87.81, "volume": 6021926.0}, {"date": "2026-02-13", "close": 90.38, "volume": 3292186.0}, {"date": "2026-02-17", "close": 91.86, "volume": 2970470.0}, {"date": "2026-02-18", "close": 87.43, "volume": 4539345.0}, {"date": "2026-02-19", "close": 86.47, "volume": 2973443.0}, {"date": "2026-02-20", "close": 88.01, "volume": 3287210.0}, {"date": "2026-02-23", "close": 87.7, "volume": 3133086.0}, {"date": "2026-02-24", "close": 88.64, "volume": 3137840.0}, {"date": "2026-02-25", "close": 86.04, "volume": 3576373.0}, {"date": "2026-02-26", "close": 86.4, "volume": 2194989.0}, {"date": "2026-02-27", "close": 89.54, "volume": 6837986.0}, {"date": "2026-03-02", "close": 89.53, "volume": 3201020.0}, {"date": "2026-03-03", "close": 90.26, "volume": 3745076.0}, {"date": "2026-03-04", "close": 91.15, "volume": 2599385.0}, {"date": "2026-03-05", "close": 90.11, "volume": 3617444.0}, {"date": "2026-03-06", "close": 90.43, "volume": 2657149.0}, {"date": "2026-03-09", "close": 89.73, "volume": 2770397.0}, {"date": "2026-03-10", "close": 88.52, "volume": 2350426.0}, {"date": "2026-03-11", "close": 87.56, "volume": 3020291.0}, {"date": "2026-03-12", "close": 86.11, "volume": 2789771.0}, {"date": "2026-03-13", "close": 87.47, "volume": 2232770.0}, {"date": "2026-03-16", "close": 87.52, "volume": 2390275.0}, {"date": "2026-03-17", "close": 87.93, "volume": 2101937.0}, {"date": "2026-03-18", "close": 84.91, "volume": 2392070.0}, {"date": "2026-03-19", "close": 85.07, "volume": 1822746.0}, {"date": "2026-03-20", "close": 82.36, "volume": 5086834.0}, {"date": "2026-03-23", "close": 81.33, "volume": 2788363.0}, {"date": "2026-03-24", "close": 78.59, "volume": 3450358.0}, {"date": "2026-03-25", "close": 76.96, "volume": 5064226.0}, {"date": "2026-03-26", "close": 77.97, "volume": 2962286.0}, {"date": "2026-03-27", "close": 78.59, "volume": 2456892.0}, {"date": "2026-03-30", "close": 79.68, "volume": 3174425.0}, {"date": "2026-03-31", "close": 81.31, "volume": 3719857.0}, {"date": "2026-04-01", "close": 80.83, "volume": 2486093.0}, {"date": "2026-04-02", "close": 84.78, "volume": 6078124.0}, {"date": "2026-04-06", "close": 86.57, "volume": 2339931.0}, {"date": "2026-04-07", "close": 84.91, "volume": 2173266.0}, {"date": "2026-04-08", "close": 85.52, "volume": 3920882.0}, {"date": "2026-04-09", "close": 86.57, "volume": 3591425.0}, {"date": "2026-04-10", "close": 86.29, "volume": 2128140.0}, {"date": "2026-04-13", "close": 87.08, "volume": 2339816.0}, {"date": "2026-04-14", "close": 86.27, "volume": 2775281.0}, {"date": "2026-04-15", "close": 85.63, "volume": 2696332.0}, {"date": "2026-04-16", "close": 86.87, "volume": 2534798.0}, {"date": "2026-04-17", "close": 88.71, "volume": 3436543.0}, {"date": "2026-04-20", "close": 87.56, "volume": 2395001.0}, {"date": "2026-04-21", "close": 84.92, "volume": 3552061.0}, {"date": "2026-04-22", "close": 86.01, "volume": 2920205.0}, {"date": "2026-04-23", "close": 87.52, "volume": 3865374.0}, {"date": "2026-04-24", "close": 86.34, "volume": 2893950.0}, {"date": "2026-04-27", "close": 83.44, "volume": 3145889.0}, {"date": "2026-04-28", "close": 86.17, "volume": 2818437.0}, {"date": "2026-04-29", "close": 85.87, "volume": 2884083.0}, {"date": "2026-04-30", "close": 88.78, "volume": 3094792.0}, {"date": "2026-05-01", "close": 89.26, "volume": 3292670.0}, {"date": "2026-05-04", "close": 90.18, "volume": 3064135.0}, {"date": "2026-05-05", "close": 89.1, "volume": 2755817.0}, {"date": "2026-05-06", "close": 90.24, "volume": 2535815.0}, {"date": "2026-05-07", "close": 91.07, "volume": 3134026.0}, {"date": "2026-05-08", "close": 90.57, "volume": 4123803.0}, {"date": "2026-05-11", "close": 90.67, "volume": 3640693.0}, {"date": "2026-05-12", "close": 91.5, "volume": 3809383.0}, {"date": "2026-05-13", "close": 89.62, "volume": 5158985.0}, {"date": "2026-05-14", "close": 87.31, "volume": 3610435.0}, {"date": "2026-05-15", "close": 86.66, "volume": 3732754.0}, {"date": "2026-05-18", "close": 89.92, "volume": 3529648.0}, {"date": "2026-05-19", "close": 92.34, "volume": 4051168.0}, {"date": "2026-05-20", "close": 92.64, "volume": 3290634.0}, {"date": "2026-05-21", "close": 92.04, "volume": 2863109.0}, {"date": "2026-05-22", "close": 91.46, "volume": 3045262.0}, {"date": "2026-05-26", "close": 90.64, "volume": 3548723.0}, {"date": "2026-05-27", "close": 90.87, "volume": 3012292.0}, {"date": "2026-05-28", "close": 91.09, "volume": 3284888.0}, {"date": "2026-05-29", "close": 91.5, "volume": 5347401.0}, {"date": "2026-06-01", "close": 91.03, "volume": 3737889.0}, {"date": "2026-06-02", "close": 89.92, "volume": 3090881.0}, {"date": "2026-06-03", "close": 88.62, "volume": 4456809.0}, {"date": "2026-06-04", "close": 93.79, "volume": 6459106.0}, {"date": "2026-06-05", "close": 94.49, "volume": 5481706.0}, {"date": "2026-06-08", "close": 91.79, "volume": 4094535.0}, {"date": "2026-06-09", "close": 92.57, "volume": 4352582.0}, {"date": "2026-06-10", "close": 93.38, "volume": 4173227.0}, {"date": "2026-06-11", "close": 92.04, "volume": 4060584.0}, {"date": "2026-06-12", "close": 92.16, "volume": 4401512.0}, {"date": "2026-06-15", "close": 88.74, "volume": 5847093.0}, {"date": "2026-06-16", "close": 88.13, "volume": 4115350.0}, {"date": "2026-06-17", "close": 85.77, "volume": 3943755.0}, {"date": "2026-06-18", "close": 82.05, "volume": 7437280.0}, {"date": "2026-06-22", "close": 83.12, "volume": 4758994.0}, {"date": "2026-06-23", "close": 84.33, "volume": 3717030.0}, {"date": "2026-06-24", "close": 82.14, "volume": 6329109.0}, {"date": "2026-06-25", "close": 79.53, "volume": 5002612.0}, {"date": "2026-06-26", "close": 82.62, "volume": 6122863.0}, {"date": "2026-06-29", "close": 78.63, "volume": 4641713.0}, {"date": "2026-06-30", "close": 75.73, "volume": 6130871.0}, {"date": "2026-07-01", "close": 76.53, "volume": 4547862.0}, {"date": "2026-07-02", "close": 76.6, "volume": 4060604.0}, {"date": "2026-07-06", "close": 74.92, "volume": 3735138.0}, {"date": "2026-07-07", "close": 77.22, "volume": 4366699.0}, {"date": "2026-07-08", "close": 76.9, "volume": 3647500.0}, {"date": "2026-07-09", "close": 76.68, "volume": 3552394.0}, {"date": "2026-07-10", "close": 79.66, "volume": 5364261.0}, {"date": "2026-07-13", "close": 79.84, "volume": 3280940.0}, {"date": "2026-07-14", "close": 79.05, "volume": 2914919.0}, {"date": "2026-07-15", "close": 79.47, "volume": 3512915.0}, {"date": "2026-07-16", "close": 78.73, "volume": 3375342.0}, {"date": "2026-07-17", "close": 79.17, "volume": 2934240.0}, {"date": "2026-07-20", "close": 78.18, "volume": 3713681.0}, {"date": "2026-07-21", "close": 76.2, "volume": 3829164.0}, {"date": "2026-07-22", "close": 77.5, "volume": 3920040.0}, {"date": "2026-07-23", "close": 74.57, "volume": 8116155.0}, {"date": "2026-07-24", "close": 74.9, "volume": 4195657.0}, {"date": "2026-07-27", "close": 74.13, "volume": 4966764.0}, {"date": "2026-07-28", "close": 75.75, "volume": 4481928.0}, {"date": "2026-07-29", "close": 79.09, "volume": 6981896.0}, {"date": "2026-07-30", "close": 76.51, "volume": 4436949.0}, {"date": "2026-07-31", "close": 76.3, "volume": 5007794.0}, {"date": "2026-08-03", "close": 76.74, "volume": 3723340.0}, {"date": "2026-08-04", "close": 77.66, "volume": 4050481.0}, {"date": "2026-08-05", "close": 73.84, "volume": 10822700.0}, {"date": "2026-08-06", "close": 74.92, "volume": 5715823.0}, {"date": "2026-08-07", "close": 75.59, "volume": 2091802.0}], "refreshing": true}