{"ticker": "CHD", "overview": {"cik": "313927", "ticker": "CHD", "name": "CHURCH & DWIGHT CO INC /DE/", "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "sic": "2840", "announcements": [{"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000328", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000326", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000862", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000304", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000954", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000300", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000296", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000894", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000294", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000883", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000292", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000843", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000288", "price_sensitive": false}]}, "description": "CHURCH & DWIGHT CO INC /DE/ trades as CHD on the NYSE and is registered in the United States, classified under Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics (SIC 2840). Privy Trades holds 75 insider filings for the company, from March 2010 to August 2026. Across those, 6 insiders disclosed 8 sales totalling $5.16M. The most recent filing on record is dated 15 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 8, "sell_sum": 5164554.12, "net": -5164554.12, "insiders": 6, "first_date": "2010-03-18", "last_date": "2026-08-26"}, "metrics": {"ticker": "CHD", "has_prices": true, "as_of": "2026-08-07", "last": 103.24, "prev_close": 103.36, "change": -0.12000000000000455, "change_pct": -0.0011609907120743474, "session_volume": 1743955.0, "vwap_5": 102.70144810981184, "vwap_20": 99.19267086219932, "vwap_60": 97.36076076893008, "vwap_250": 92.4921818046155, "high_52w": 105.26, "low_52w": 81.6, "avg_volume_20": 1911088.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000313927-26-000334", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Carlos G. Linares", "who_key": "Linares Carlos G.", "role": "EVP Chief Tech&Global New Prod", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "C-suite exec files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000334/0000313927-26-000334-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0000313927-26-000332", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Richard A. Dierker", "who_key": "Dierker Richard A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CEO files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661038/000031392726000332/0000313927-26-000332-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0000313927-26-000330", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Brian D. Buchert", "who_key": "Buchert Brian D", "role": "EVP of Strategy, M&A, and BP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Insider files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1918805/000031392726000330/0000313927-26-000330-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "0001012975-26-000862", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Mark J. Magazine", "who_key": "Magazine Mark J", "role": "EVP Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7556.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "C-suite exec files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2068028/000101297526000862/0001012975-26-000862-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0000313927-26-000313", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Carlos G. Linares", "who_key": "Linares Carlos G.", "role": "EVP Chief Tech&Global New Prod", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "C-suite exec files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000313/0000313927-26-000313-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000313927-26-000311", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Richard A. Dierker", "who_key": "Dierker Richard A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CEO files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661038/000031392726000311/0000313927-26-000311-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000313927-26-000309", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Brian D. Buchert", "who_key": "Buchert Brian D", "role": "EVP of Strategy, M&A, and BP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Insider files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1918805/000031392726000309/0000313927-26-000309-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91668}, {"id": "0000313927-26-000307", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Carlos G. Linares", "who_key": "Linares Carlos G.", "role": "EVP Chief Tech&Global New Prod", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1583625.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Big sell in CHD \u2014 A top exec offloads $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000307/0000313927-26-000307-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98868}, {"id": "0000313927-26-000304", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Rene Hemsey", "who_key": "Hemsey Rene", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 511275.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Top exec sells $511K of CHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1804713/000031392726000304/0000313927-26-000304-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "0000313927-26-000302", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Carlos G. Linares", "who_key": "Linares Carlos G.", "role": "EVP Chief Tech&Global New Prod", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1568250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "A top exec takes $1.6M off the table in CHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000302/0000313927-26-000302-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101748}, {"id": "0000313927-26-000300", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Carlos G. Linares", "who_key": "Linares Carlos G.", "role": "EVP Chief Tech&Global New Prod", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "C-suite exec files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000300/0000313927-26-000300-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0000313927-26-000298", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Richard A. Dierker", "who_key": "Dierker Richard A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CEO files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661038/000031392726000298/0000313927-26-000298-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0000313927-26-000296", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Brian D. Buchert", "who_key": "Buchert Brian D", "role": "EVP of Strategy, M&A, and BP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Insider files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1918805/000031392726000296/0000313927-26-000296-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "0000313927-26-000294", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Bradley C. Irwin", "who_key": "IRWIN BRADLEY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 441575.17000000004, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Boardroom sells $442K of CHD", "source_url": "https://www.sec.gov/Archives/edgar/data/1379399/000031392726000294/0000313927-26-000294-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120468}, {"id": "0000313927-26-000290", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Carlos G. Linares", "who_key": "Linares Carlos G.", "role": "EVP Chief Tech&Global New Prod", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "C-suite exec files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000290/0000313927-26-000290-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000313927-26-000288", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Richard A. Dierker", "who_key": "Dierker Richard A", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CEO files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1661038/000031392726000288/0000313927-26-000288-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "0000313927-26-000286", "src": "INSIDERS", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Brian D. Buchert", "who_key": "Buchert Brian D", "role": "EVP of Strategy, M&A, and BP", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "Insider files routine paperwork on CHD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1918805/000031392726000286/0000313927-26-000286-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0002100119-26-000360", "src": "13DG", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Church & Dwight Co Inc /DE/", "who_key": "CHURCH & DWIGHT CO INC /DE/", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CHURCH & DWIGHT CO INC /DE/ crosses 5% of CHD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313927/0002100119-26-000360-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000178", "src": "13DG", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Church & Dwight Co Inc /DE/", "who_key": "CHURCH & DWIGHT CO INC /DE/", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CHURCH & DWIGHT CO INC /DE/ crosses 5% of CHD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313927/0002100121-26-000178-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "HOUSE-2025-20033415-T0", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "ount Cap.\nGains >\n$200?\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Richard W. Allen sells CHD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033415.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559668}, {"id": "HOUSE-2025-20032129-T17", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "b Brokerage Account 924\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims CHD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581268}, {"id": "HOUSE-2025-20030932-T26", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "b Brokerage Account 924\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys CHD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656148}, {"id": "HOUSE-2025-20030891-T134", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "b Brokerage Account 924\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain trims CHD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715188}, {"id": "HOUSE-2025-20030891-T133", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "b Brokerage Account 924\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain buys CHD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725268}, {"id": "HOUSE-2025-20030452-T0", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "ount Cap.\nGains >\n$200?\nJT Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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": "Capitol Hill trade: Hon. Jonathan Jackson dumps CHD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030452.pdf", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774228}, {"id": "HOUSE-2025-20030860-T7", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "Stanley - Rollover IRA\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson dumps CHD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787188}, {"id": "HOUSE-2025-20030860-T6", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "ount Cap.\nGains >\n$200?\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up CHD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804468}, {"id": "HOUSE-2025-20030860-T5", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "Stanley - Rollover IRA\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up CHD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847668}, {"id": "HOUSE-2025-20030860-T4", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "Stanley - Rollover IRA\nSP Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jonathan Jackson picks up CHD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877908}, {"id": "HOUSE-2024-20026313-T2", "src": "CONGRESS", "ticker": "CHD", "cik": "", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "n Stanley Trust Account\nJT Church & Dwight Company, Inc.\nCommon Stock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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": "Capitol Hill trade: Hon. Jonathan Jackson picks up CHD ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026313.pdf", "trade_date": "2024-11-13", "timestamp": "2024-11-13", "mins": 1036308}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000360", "src": "13DG", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Church & Dwight Co Inc /DE/", "who_key": "CHURCH & DWIGHT CO INC /DE/", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CHURCH & DWIGHT CO INC /DE/ crosses 5% of CHD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313927/0002100119-26-000360-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "13DG-0002100121-26-000178", "src": "13DG", "ticker": "CHD", "cik": "313927", "company": "CHURCH & DWIGHT CO INC /DE/", "company_raw": "CHURCH & DWIGHT CO INC /DE/", "who": "Church & Dwight Co Inc /DE/", "who_key": "CHURCH & DWIGHT CO INC /DE/", "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": "Soap, Detergents, Cleang Preparations, Perfumes, Cosmetics", "country": "United States", "headline": "CHURCH & DWIGHT CO INC /DE/ crosses 5% of CHD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/313927/0002100121-26-000178-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "Church & Dwight Company, Inc. Common Stock", "new_value": "CHURCH & DWIGHT CO INC /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000313927", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000313927", "applied": 1, "detected_at": "2026-09-10T23:39:25.030700"}]}, "key_people": [{"who": "Carlos G. Linares", "who_key": "Linares Carlos G.", "role": "EVP Chief Tech&Global New Prod", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3151875.0, "net": -3151875.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1583625.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000307/0000313927-26-000307-index.htm"}, {"action": "SELL", "amount": 1568250.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000302/0000313927-26-000302-index.htm"}], "latest": {"action": "SELL", "amount": 1583625.0, "date": "2026-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1695951/000031392726000307/0000313927-26-000307-index.htm"}}, {"who": "Rene Hemsey", "who_key": "Hemsey Rene", "role": "EVP, Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 511275.0, "net": -511275.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 511275.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804713/000031392726000304/0000313927-26-000304-index.htm"}], "latest": {"action": "SELL", "amount": 511275.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1804713/000031392726000304/0000313927-26-000304-index.htm"}}, {"who": "Bradley C. Irwin", "who_key": "IRWIN BRADLEY C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 441575.17000000004, "net": -441575.17000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 441575.17000000004, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379399/000031392726000294/0000313927-26-000294-index.htm"}], "latest": {"action": "SELL", "amount": 441575.17000000004, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379399/000031392726000294/0000313927-26-000294-index.htm"}}, {"who": "Bruce F. Fleming", "who_key": "FLEMING BRUCE F", "role": "Executive V.P., CMO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 407044.8, "net": -407044.8, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 407044.8, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313927/000112760210009579/0001127602-10-009579-index.htm"}], "latest": {"action": "SELL", "amount": 407044.8, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313927/000112760210009579/0001127602-10-009579-index.htm"}}, {"who": "Robert D. Leblanc", "who_key": "LEBLANC ROBERT D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 344072.45, "net": -344072.45, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 240705.85, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313927/000112760210009413/0001127602-10-009413-index.htm"}, {"action": "SELL", "amount": 103366.6, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313927/000112760210010304/0001127602-10-010304-index.htm"}], "latest": {"action": "SELL", "amount": 240705.85, "date": "2010-03-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313927/000112760210009413/0001127602-10-009413-index.htm"}}, {"who": "Steven P. Cugine", "who_key": "CUGINE STEVEN P", "role": "Executive VP Global New Pdcts", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 308711.69999999995, "net": -308711.69999999995, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308711.69999999995, "date": "2010-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313927/000112760210009577/0001127602-10-009577-index.htm"}], "latest": {"action": "SELL", "amount": 308711.69999999995, "date": "2010-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/313927/000112760210009577/0001127602-10-009577-index.htm"}}, {"who": "Hon. Richard W. Allen", "who_key": "Hon. Richard W. Allen", "role": "House \u00b7 GA12", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 30002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033415.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2021-03-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2021-01-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023082.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033415.pdf"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 16002.0, "net": 2002.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2025-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030452.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-05-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-03-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030860.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2024-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026313.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2025-05-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030452.pdf"}}], "activity": [{"date": "2026-08-11", "net": -441575.17000000004}, {"date": "2026-08-24", "net": -1568250.0}, {"date": "2026-08-25", "net": -511275.0}, {"date": "2026-08-26", "net": -1583625.0}], "announcements": [{"form": "4", "date": "2026-10-02", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000328", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000326", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000323", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000321", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000319", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000317", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000315", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000862", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000313", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000311", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000309", "price_sensitive": false}, {"form": "4", "date": "2026-08-27", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000307", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000304", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001969223-26-000954", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000302", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000300", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000298", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000296", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001969223-26-000894", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000294", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001969223-26-000883", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000292", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001969223-26-000843", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000290", "price_sensitive": false}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0000313927-26-000288", "price_sensitive": false}], "performance": {"ticker": "CHD", "has_prices": true, "summary": {"n": 10, "avg": 0.10360970471469973, "win_rate": 0.7, "best": 0.31398752704594635, "worst": -0.0787078350883456, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 91.5, "return": 0.12830601092896168}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 96.16, "return": 0.07362728785357736}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-04-23", "score": 0.0, "ref_price": 102.13, "return": 0.010868500930187012}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-24", "score": 0.0, "ref_price": 106.9, "return": -0.03423760523854079}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 112.06, "return": -0.0787078350883456}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2024-11-13", "score": 0.0, "ref_price": 107.26, "return": -0.037479022934924576}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 83.99, "return": 0.22919395166091203}, {"who": "Sen. Daniel S Sullivan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Sullivan, Dan (Senator)", "amount": 1001.0, "date": "2023-02-10", "score": 0.0, "ref_price": 82.89, "return": 0.2455060924116298}, {"who": "Hon. Cindy Axne", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IA03", "amount": 1001.0, "date": "2022-11-23", "score": 0.0, "ref_price": 78.57, "return": 0.31398752704594635}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 15001.0, "date": "2021-01-25", "score": 0.0, "ref_price": 87.12, "return": 0.185032139577594}]}, "price_series": [{"date": "2016-08-08", "close": 50.035, "volume": 1590888.0}, {"date": "2016-08-09", "close": 50.475, "volume": 1235704.0}, {"date": "2016-08-10", "close": 50.705, "volume": 951836.0}, {"date": "2016-08-11", "close": 50.16, "volume": 1197556.0}, {"date": "2016-08-12", "close": 50.24, "volume": 874260.0}, {"date": "2016-08-15", "close": 50.015, "volume": 829790.0}, {"date": "2016-08-16", "close": 49.645, "volume": 1626834.0}, {"date": "2016-08-17", "close": 49.615, "volume": 1633898.0}, {"date": "2016-08-18", "close": 49.965, "volume": 1129186.0}, {"date": "2016-08-19", "close": 49.705, "volume": 1244596.0}, {"date": "2016-08-22", "close": 49.92, "volume": 1212850.0}, {"date": "2016-08-23", "close": 49.855, "volume": 862976.0}, {"date": "2016-08-24", "close": 49.575, "volume": 1158136.0}, {"date": "2016-08-25", "close": 49.845, "volume": 989068.0}, {"date": "2016-08-26", "close": 49.55, "volume": 805898.0}, {"date": "2016-08-29", "close": 50.0, "volume": 809752.0}, {"date": "2016-08-30", "close": 49.715, "volume": 555370.0}, {"date": "2016-08-31", "close": 49.71, "volume": 1181732.0}, {"date": "2016-09-01", "close": 49.875, "volume": 1339758.0}, {"date": "2016-09-02", "close": 49.97, "volume": 1008171.0}, {"date": "2016-09-06", "close": 50.31, "volume": 1140311.0}, {"date": "2016-09-07", "close": 49.13, "volume": 1296674.0}, {"date": "2016-09-08", "close": 48.5, "volume": 1561833.0}, {"date": "2016-09-09", "close": 47.39, "volume": 1606644.0}, {"date": "2016-09-12", "close": 47.54, "volume": 1849956.0}, {"date": "2016-09-13", "close": 46.96, "volume": 1349673.0}, {"date": "2016-09-14", "close": 46.81, "volume": 795980.0}, {"date": "2016-09-15", "close": 47.11, "volume": 782595.0}, {"date": "2016-09-16", "close": 46.8, "volume": 1315530.0}, {"date": "2016-09-19", "close": 46.94, "volume": 1062561.0}, {"date": "2016-09-20", "close": 47.42, "volume": 1616850.0}, {"date": "2016-09-21", "close": 47.85, "volume": 1940171.0}, {"date": "2016-09-22", "close": 48.8, "volume": 2054258.0}, {"date": "2016-09-23", "close": 48.14, "volume": 1245584.0}, {"date": "2016-09-26", "close": 47.99, "volume": 1197391.0}, {"date": "2016-09-27", "close": 47.95, "volume": 1272647.0}, {"date": "2016-09-28", "close": 48.33, "volume": 1050471.0}, {"date": "2016-09-29", "close": 47.56, "volume": 1076868.0}, {"date": "2016-09-30", "close": 47.92, "volume": 1456939.0}, {"date": "2016-10-03", "close": 47.0, "volume": 1380733.0}, {"date": "2016-10-04", "close": 46.24, "volume": 2053392.0}, {"date": "2016-10-05", "close": 46.26, "volume": 4889853.0}, {"date": "2016-10-06", "close": 46.41, "volume": 1523695.0}, {"date": "2016-10-07", "close": 46.92, "volume": 2333215.0}, {"date": "2016-10-10", "close": 47.01, "volume": 1492762.0}, {"date": "2016-10-11", "close": 46.97, "volume": 1725381.0}, {"date": "2016-10-12", "close": 47.84, "volume": 2438685.0}, {"date": "2016-10-13", "close": 47.78, "volume": 2085067.0}, {"date": "2016-10-14", "close": 47.92, "volume": 1135333.0}, {"date": "2016-10-17", "close": 48.28, "volume": 1760055.0}, {"date": "2016-10-18", "close": 48.2, "volume": 1595292.0}, {"date": "2016-10-19", "close": 47.74, "volume": 1276825.0}, {"date": "2016-10-20", "close": 47.49, "volume": 1341013.0}, {"date": "2016-10-21", "close": 47.51, "volume": 1015143.0}, {"date": "2016-10-24", "close": 47.33, "volume": 1219753.0}, {"date": "2016-10-25", "close": 48.11, "volume": 1855642.0}, {"date": "2016-10-26", "close": 47.83, "volume": 761931.0}, {"date": "2016-10-27", "close": 47.73, "volume": 1283279.0}, {"date": "2016-10-28", "close": 48.24, "volume": 1105281.0}, {"date": "2016-10-31", "close": 48.26, "volume": 1168497.0}, {"date": "2016-11-01", "close": 47.59, "volume": 2027716.0}, {"date": "2016-11-02", "close": 47.25, "volume": 1781593.0}, {"date": "2016-11-03", "close": 44.12, "volume": 6583384.0}, {"date": "2016-11-04", "close": 43.78, "volume": 3563152.0}, {"date": "2016-11-07", "close": 44.43, "volume": 1864213.0}, {"date": "2016-11-08", "close": 45.84, "volume": 3318052.0}, {"date": "2016-11-09", "close": 45.54, "volume": 2733624.0}, {"date": "2016-11-10", "close": 43.39, "volume": 4994101.0}, {"date": "2016-11-11", "close": 43.71, "volume": 2214232.0}, {"date": "2016-11-14", "close": 43.92, "volume": 3116286.0}, {"date": "2016-11-15", "close": 44.57, "volume": 3334034.0}, {"date": "2016-11-16", "close": 44.61, "volume": 2756421.0}, {"date": "2016-11-17", "close": 44.43, "volume": 1865683.0}, {"date": "2016-11-18", "close": 44.79, "volume": 1977891.0}, {"date": "2016-11-21", "close": 44.82, "volume": 1216395.0}, {"date": "2016-11-22", "close": 44.86, "volume": 1629633.0}, {"date": "2016-11-23", "close": 44.66, "volume": 1151841.0}, {"date": "2016-11-25", "close": 45.06, "volume": 438049.0}, {"date": "2016-11-28", "close": 44.86, "volume": 1069288.0}, {"date": "2016-11-29", "close": 44.84, "volume": 1177757.0}, {"date": "2016-11-30", "close": 43.79, "volume": 1729145.0}, {"date": "2016-12-01", "close": 42.77, "volume": 2490906.0}, {"date": "2016-12-02", "close": 43.41, "volume": 1999003.0}, {"date": "2016-12-05", "close": 44.16, "volume": 2341442.0}, {"date": "2016-12-06", "close": 44.75, "volume": 2462912.0}, {"date": "2016-12-07", "close": 44.88, "volume": 2208695.0}, {"date": "2016-12-08", "close": 43.79, "volume": 1730780.0}, {"date": "2016-12-09", "close": 44.32, "volume": 1391957.0}, {"date": "2016-12-12", "close": 44.47, "volume": 1380714.0}, {"date": "2016-12-13", "close": 44.33, "volume": 2143078.0}, {"date": "2016-12-14", "close": 44.75, "volume": 2709885.0}, {"date": "2016-12-15", "close": 44.85, "volume": 1443075.0}, {"date": "2016-12-16", "close": 44.96, "volume": 2321545.0}, {"date": "2016-12-19", "close": 44.63, "volume": 1262233.0}, {"date": "2016-12-20", "close": 44.74, "volume": 1051986.0}, {"date": "2016-12-21", "close": 44.57, "volume": 1082517.0}, {"date": "2016-12-22", "close": 44.51, "volume": 1405954.0}, {"date": "2016-12-23", "close": 44.72, "volume": 655356.0}, {"date": "2016-12-27", "close": 45.03, "volume": 1085517.0}, {"date": "2016-12-28", "close": 44.15, "volume": 1379065.0}, {"date": "2016-12-29", "close": 44.82, "volume": 1050230.0}, {"date": "2016-12-30", "close": 44.19, "volume": 2396183.0}, {"date": "2017-01-03", "close": 44.34, "volume": 3126646.0}, {"date": "2017-01-04", "close": 44.7, "volume": 1787280.0}, {"date": "2017-01-05", "close": 44.89, "volume": 1358342.0}, {"date": "2017-01-06", "close": 44.87, "volume": 1191971.0}, {"date": "2017-01-09", "close": 44.3, "volume": 1441048.0}, {"date": "2017-01-10", "close": 43.58, "volume": 1854886.0}, {"date": "2017-01-11", "close": 43.56, "volume": 1939009.0}, {"date": "2017-01-12", "close": 43.47, "volume": 1927976.0}, {"date": "2017-01-13", "close": 43.78, "volume": 1187321.0}, {"date": "2017-01-17", "close": 44.52, "volume": 1557499.0}, {"date": "2017-01-18", "close": 44.74, "volume": 2303141.0}, {"date": "2017-01-19", "close": 44.93, "volume": 2514360.0}, {"date": "2017-01-20", "close": 45.55, "volume": 3588442.0}, {"date": "2017-01-23", "close": 45.53, "volume": 2725609.0}, {"date": "2017-01-24", "close": 46.09, "volume": 1859047.0}, {"date": "2017-01-25", "close": 46.23, "volume": 3114452.0}, {"date": "2017-01-26", "close": 46.1, "volume": 1788806.0}, {"date": "2017-01-27", "close": 45.34, "volume": 2792264.0}, {"date": "2017-01-30", "close": 45.31, "volume": 1872828.0}, {"date": "2017-01-31", "close": 45.22, "volume": 5847314.0}, {"date": "2017-02-01", "close": 45.25, "volume": 2070875.0}, {"date": "2017-02-02", "close": 45.53, "volume": 1674111.0}, {"date": "2017-02-03", "close": 45.81, "volume": 1372004.0}, {"date": "2017-02-06", "close": 45.45, "volume": 2663208.0}, {"date": "2017-02-07", "close": 47.27, "volume": 4338599.0}, {"date": "2017-02-08", "close": 47.83, "volume": 3117917.0}, {"date": "2017-02-09", "close": 48.07, "volume": 2012392.0}, {"date": "2017-02-10", "close": 48.24, "volume": 1826656.0}, {"date": "2017-02-13", "close": 48.42, "volume": 1516414.0}, {"date": "2017-02-14", "close": 48.53, "volume": 1572575.0}, {"date": "2017-02-15", "close": 48.79, "volume": 3144394.0}, {"date": "2017-02-16", "close": 48.93, "volume": 1557961.0}, {"date": "2017-02-17", "close": 49.7, "volume": 3483988.0}, {"date": "2017-02-21", "close": 49.61, "volume": 2715978.0}, {"date": "2017-02-22", "close": 49.69, "volume": 2708011.0}, {"date": "2017-02-23", "close": 49.62, "volume": 1530918.0}, {"date": "2017-02-24", "close": 49.53, "volume": 2064087.0}, {"date": "2017-02-27", "close": 49.56, "volume": 2313439.0}, {"date": "2017-02-28", "close": 49.84, "volume": 2355154.0}, {"date": "2017-03-01", "close": 50.23, "volume": 2489794.0}, {"date": "2017-03-02", "close": 50.19, "volume": 1923920.0}, {"date": "2017-03-03", "close": 49.85, "volume": 1265636.0}, {"date": "2017-03-06", "close": 49.67, "volume": 1897730.0}, {"date": "2017-03-07", "close": 49.55, "volume": 1758387.0}, {"date": "2017-03-08", "close": 49.51, "volume": 1158367.0}, {"date": "2017-03-09", "close": 49.63, "volume": 1412728.0}, {"date": "2017-03-10", "close": 50.03, "volume": 1056517.0}, {"date": "2017-03-13", "close": 49.85, "volume": 1646006.0}, {"date": "2017-03-14", "close": 49.75, "volume": 1366751.0}, {"date": "2017-03-15", "close": 50.18, "volume": 1159334.0}, {"date": "2017-03-16", "close": 50.11, "volume": 1006682.0}, {"date": "2017-03-17", "close": 50.1, "volume": 3435659.0}, {"date": "2017-03-20", "close": 50.19, "volume": 1095550.0}, {"date": "2017-03-21", "close": 50.34, "volume": 1463440.0}, {"date": "2017-03-22", "close": 50.28, "volume": 1735454.0}, {"date": "2017-03-23", "close": 50.34, "volume": 1687966.0}, {"date": "2017-03-24", "close": 50.22, "volume": 1335614.0}, {"date": "2017-03-27", "close": 50.28, "volume": 1442069.0}, {"date": "2017-03-28", "close": 50.26, "volume": 1199245.0}, {"date": "2017-03-29", "close": 50.04, "volume": 1647161.0}, {"date": "2017-03-30", "close": 50.03, "volume": 848281.0}, {"date": "2017-03-31", "close": 49.87, "volume": 1356651.0}, {"date": "2017-04-03", "close": 49.89, "volume": 1234241.0}, {"date": "2017-04-04", "close": 49.75, "volume": 1656014.0}, {"date": "2017-04-05", "close": 49.57, "volume": 2178624.0}, {"date": "2017-04-06", "close": 49.76, "volume": 1649531.0}, {"date": "2017-04-07", "close": 49.55, "volume": 1529743.0}, {"date": "2017-04-10", "close": 49.88, "volume": 907398.0}, {"date": "2017-04-11", "close": 50.01, "volume": 845403.0}, {"date": "2017-04-12", "close": 50.02, "volume": 1789483.0}, {"date": "2017-04-13", "close": 49.8, "volume": 1091021.0}, {"date": "2017-04-17", "close": 50.34, "volume": 1069431.0}, {"date": "2017-04-18", "close": 50.7, "volume": 1286791.0}, {"date": "2017-04-19", "close": 50.65, "volume": 1117911.0}, {"date": "2017-04-20", "close": 50.27, "volume": 1636665.0}, {"date": "2017-04-21", "close": 50.25, "volume": 1336547.0}, {"date": "2017-04-24", "close": 50.39, "volume": 2053408.0}, {"date": "2017-04-25", "close": 50.3, "volume": 1606275.0}, {"date": "2017-04-26", "close": 49.79, "volume": 1571654.0}, {"date": "2017-04-27", "close": 49.78, "volume": 1546792.0}, {"date": "2017-04-28", "close": 49.53, "volume": 1889936.0}, {"date": "2017-05-01", "close": 49.32, "volume": 1117772.0}, {"date": "2017-05-02", "close": 48.83, "volume": 1391271.0}, {"date": "2017-05-03", "close": 48.75, "volume": 1708799.0}, {"date": "2017-05-04", "close": 50.85, "volume": 3420722.0}, {"date": "2017-05-05", "close": 50.78, "volume": 1799643.0}, {"date": "2017-05-08", "close": 50.62, "volume": 1468040.0}, {"date": "2017-05-09", "close": 50.29, "volume": 1043402.0}, {"date": "2017-05-10", "close": 50.87, "volume": 1342855.0}, {"date": "2017-05-11", "close": 50.67, "volume": 1313354.0}, {"date": "2017-05-12", "close": 50.2, "volume": 1210465.0}, {"date": "2017-05-15", "close": 50.25, "volume": 1166006.0}, {"date": "2017-05-16", "close": 49.48, "volume": 1411893.0}, {"date": "2017-05-17", "close": 49.71, "volume": 1603702.0}, {"date": "2017-05-18", "close": 49.68, "volume": 1283344.0}, {"date": "2017-05-19", "close": 49.74, "volume": 3992152.0}, {"date": "2017-05-22", "close": 50.02, "volume": 1168221.0}, {"date": "2017-05-23", "close": 50.31, "volume": 1434622.0}, {"date": "2017-05-24", "close": 50.73, "volume": 1046987.0}, {"date": "2017-05-25", "close": 51.2, "volume": 1152664.0}, {"date": "2017-05-26", "close": 51.1, "volume": 771005.0}, {"date": "2017-05-30", "close": 51.53, "volume": 1583220.0}, {"date": "2017-05-31", "close": 51.66, "volume": 3269942.0}, {"date": "2017-06-01", "close": 52.25, "volume": 1560577.0}, {"date": "2017-06-02", "close": 52.57, "volume": 1925374.0}, {"date": "2017-06-05", "close": 52.62, "volume": 1340166.0}, {"date": "2017-06-06", "close": 52.82, "volume": 1724195.0}, {"date": "2017-06-07", "close": 53.26, "volume": 1403233.0}, {"date": "2017-06-08", "close": 52.82, "volume": 1370931.0}, {"date": "2017-06-09", "close": 53.0, "volume": 1233974.0}, {"date": "2017-06-12", "close": 52.9, "volume": 1399986.0}, {"date": "2017-06-13", "close": 52.8, "volume": 850002.0}, {"date": "2017-06-14", "close": 53.18, "volume": 1467085.0}, {"date": "2017-06-15", "close": 53.55, "volume": 1212499.0}, {"date": "2017-06-16", "close": 53.2, "volume": 3879836.0}, {"date": "2017-06-19", "close": 53.75, "volume": 1056230.0}, {"date": "2017-06-20", "close": 53.53, "volume": 1454723.0}, {"date": "2017-06-21", "close": 53.02, "volume": 1257214.0}, {"date": "2017-06-22", "close": 52.84, "volume": 1643395.0}, {"date": "2017-06-23", "close": 53.04, "volume": 1339908.0}, {"date": "2017-06-26", "close": 53.09, "volume": 811265.0}, {"date": "2017-06-27", "close": 52.68, "volume": 1300686.0}, {"date": "2017-06-28", "close": 52.58, "volume": 1076493.0}, {"date": "2017-06-29", "close": 51.81, "volume": 1141675.0}, {"date": "2017-06-30", "close": 51.88, "volume": 1229116.0}, {"date": "2017-07-03", "close": 52.02, "volume": 397971.0}, {"date": "2017-07-05", "close": 51.78, "volume": 1479429.0}, {"date": "2017-07-06", "close": 51.95, "volume": 1272091.0}, {"date": "2017-07-07", "close": 52.0, "volume": 1141014.0}, {"date": "2017-07-10", "close": 52.31, "volume": 1233099.0}, {"date": "2017-07-11", "close": 52.18, "volume": 1345705.0}, {"date": "2017-07-12", "close": 51.9, "volume": 1787479.0}, {"date": "2017-07-13", "close": 52.0, "volume": 865111.0}, {"date": "2017-07-14", "close": 52.62, "volume": 1066789.0}, {"date": "2017-07-17", "close": 53.33, "volume": 2017949.0}, {"date": "2017-07-18", "close": 53.63, "volume": 1227636.0}, {"date": "2017-07-19", "close": 52.95, "volume": 1189902.0}, {"date": "2017-07-20", "close": 52.99, "volume": 1596687.0}, {"date": "2017-07-21", "close": 53.26, "volume": 1312040.0}, {"date": "2017-07-24", "close": 52.8, "volume": 1388955.0}, {"date": "2017-07-25", "close": 53.33, "volume": 894627.0}, {"date": "2017-07-26", "close": 53.67, "volume": 933595.0}, {"date": "2017-07-27", "close": 53.8, "volume": 1285601.0}, {"date": "2017-07-28", "close": 53.3, "volume": 1051559.0}, {"date": "2017-07-31", "close": 53.35, "volume": 1047343.0}, {"date": "2017-08-01", "close": 53.01, "volume": 1206409.0}, {"date": "2017-08-02", "close": 52.73, "volume": 2008019.0}, {"date": "2017-08-03", "close": 51.77, "volume": 2581192.0}, {"date": "2017-08-04", "close": 50.39, "volume": 2350062.0}, {"date": "2017-08-07", "close": 50.29, "volume": 2642688.0}, {"date": "2017-08-08", "close": 49.7, "volume": 1744975.0}, {"date": "2017-08-09", "close": 49.92, "volume": 1378916.0}, {"date": "2017-08-10", "close": 49.58, "volume": 1828912.0}, {"date": "2017-08-11", "close": 49.62, "volume": 1276440.0}, {"date": "2017-08-14", "close": 49.98, "volume": 1438139.0}, {"date": "2017-08-15", "close": 49.77, "volume": 1094399.0}, {"date": "2017-08-16", "close": 50.27, "volume": 1141289.0}, {"date": "2017-08-17", "close": 49.85, "volume": 862943.0}, {"date": "2017-08-18", "close": 50.05, "volume": 1130327.0}, {"date": "2017-08-21", "close": 50.4, "volume": 1355978.0}, {"date": "2017-08-22", "close": 50.37, "volume": 922695.0}, {"date": "2017-08-23", "close": 50.05, "volume": 761863.0}, {"date": "2017-08-24", "close": 49.6, "volume": 962780.0}, {"date": "2017-08-25", "close": 49.74, "volume": 865942.0}, {"date": "2017-08-28", "close": 49.74, "volume": 1239227.0}, {"date": "2017-08-29", "close": 49.52, "volume": 869465.0}, {"date": "2017-08-30", "close": 49.6, "volume": 955642.0}, {"date": "2017-08-31", "close": 50.17, "volume": 1338395.0}, {"date": "2017-09-01", "close": 50.21, "volume": 1178356.0}, {"date": "2017-09-05", "close": 50.39, "volume": 1649216.0}, {"date": "2017-09-06", "close": 49.82, "volume": 1049362.0}, {"date": "2017-09-07", "close": 49.48, "volume": 1071947.0}, {"date": "2017-09-08", "close": 49.12, "volume": 1183869.0}, {"date": "2017-09-11", "close": 49.62, "volume": 1495796.0}, {"date": "2017-09-12", "close": 49.43, "volume": 1337908.0}, {"date": "2017-09-13", "close": 49.28, "volume": 1193425.0}, {"date": "2017-09-14", "close": 49.66, "volume": 1225685.0}, {"date": "2017-09-15", "close": 50.43, "volume": 2618791.0}, {"date": "2017-09-18", "close": 50.61, "volume": 1607198.0}, {"date": "2017-09-19", "close": 50.57, "volume": 1211621.0}, {"date": "2017-09-20", "close": 49.69, "volume": 1482524.0}, {"date": "2017-09-21", "close": 48.49, "volume": 1443349.0}, {"date": "2017-09-22", "close": 48.61, "volume": 1310084.0}, {"date": "2017-09-25", "close": 48.47, "volume": 1112329.0}, {"date": "2017-09-26", "close": 48.74, "volume": 955428.0}, {"date": "2017-09-27", "close": 48.04, "volume": 1162267.0}, {"date": "2017-09-28", "close": 48.12, "volume": 1553369.0}, {"date": "2017-09-29", "close": 48.45, "volume": 1182063.0}, {"date": "2017-10-02", "close": 47.93, "volume": 957933.0}, {"date": "2017-10-03", "close": 47.36, "volume": 1383621.0}, {"date": "2017-10-04", "close": 47.64, "volume": 3737329.0}, {"date": "2017-10-05", "close": 47.93, "volume": 1926272.0}, {"date": "2017-10-06", "close": 47.45, "volume": 1289952.0}, {"date": "2017-10-09", "close": 47.02, "volume": 1799173.0}, {"date": "2017-10-10", "close": 47.38, "volume": 1675400.0}, {"date": "2017-10-11", "close": 47.4, "volume": 1190548.0}, {"date": "2017-10-12", "close": 47.72, "volume": 1155235.0}, {"date": "2017-10-13", "close": 47.96, "volume": 1220863.0}, {"date": "2017-10-16", "close": 47.86, "volume": 1231804.0}, {"date": "2017-10-17", "close": 47.7, "volume": 1031874.0}, {"date": "2017-10-18", "close": 47.41, "volume": 1401223.0}, {"date": "2017-10-19", "close": 47.28, "volume": 1273307.0}, {"date": "2017-10-20", "close": 46.18, "volume": 2418025.0}, {"date": "2017-10-23", "close": 46.19, "volume": 1737935.0}, {"date": "2017-10-24", "close": 45.72, "volume": 1541795.0}, {"date": "2017-10-25", "close": 45.76, "volume": 1530852.0}, {"date": "2017-10-26", "close": 45.76, "volume": 1453519.0}, {"date": "2017-10-27", "close": 45.32, "volume": 1712016.0}, {"date": "2017-10-30", "close": 44.81, "volume": 2194691.0}, {"date": "2017-10-31", "close": 45.17, "volume": 3553394.0}, {"date": "2017-11-01", "close": 46.18, "volume": 4003726.0}, {"date": "2017-11-02", "close": 45.43, "volume": 5230949.0}, {"date": "2017-11-03", "close": 43.92, "volume": 2914329.0}, {"date": "2017-11-06", "close": 43.32, "volume": 2897615.0}, {"date": "2017-11-07", "close": 43.76, "volume": 3160632.0}, {"date": "2017-11-08", "close": 44.45, "volume": 2412120.0}, {"date": "2017-11-09", "close": 44.0, "volume": 2565844.0}, {"date": "2017-11-10", "close": 44.75, "volume": 3618838.0}, {"date": "2017-11-13", "close": 45.54, "volume": 2189677.0}, {"date": "2017-11-14", "close": 45.74, "volume": 3565352.0}, {"date": "2017-11-15", "close": 44.41, "volume": 1850639.0}, {"date": "2017-11-16", "close": 45.14, "volume": 2138114.0}, {"date": "2017-11-17", "close": 44.75, "volume": 1871320.0}, {"date": "2017-11-20", "close": 44.68, "volume": 1486348.0}, {"date": "2017-11-21", "close": 44.8, "volume": 1257260.0}, {"date": "2017-11-22", "close": 44.76, "volume": 1523022.0}, {"date": "2017-11-24", "close": 44.82, "volume": 900604.0}, {"date": "2017-11-27", "close": 45.1, "volume": 1490915.0}, {"date": "2017-11-28", "close": 45.65, "volume": 2519329.0}, {"date": "2017-11-29", "close": 46.79, "volume": 3081616.0}, {"date": "2017-11-30", "close": 47.09, "volume": 3530887.0}, {"date": "2017-12-01", "close": 46.84, "volume": 3148508.0}, {"date": "2017-12-04", "close": 48.35, "volume": 2666210.0}, {"date": "2017-12-05", "close": 48.28, "volume": 2832833.0}, {"date": "2017-12-06", "close": 47.79, "volume": 1869674.0}, {"date": "2017-12-07", "close": 48.13, "volume": 2115373.0}, {"date": "2017-12-08", "close": 48.4, "volume": 1505977.0}, {"date": "2017-12-11", "close": 47.96, "volume": 1447260.0}, {"date": "2017-12-12", "close": 48.39, "volume": 1957228.0}, {"date": "2017-12-13", "close": 48.13, "volume": 1787058.0}, {"date": "2017-12-14", "close": 48.46, "volume": 1375698.0}, {"date": "2017-12-15", "close": 49.06, "volume": 3294893.0}, {"date": "2017-12-18", "close": 49.26, "volume": 1972634.0}, {"date": "2017-12-19", "close": 49.22, "volume": 1588706.0}, {"date": "2017-12-20", "close": 49.48, "volume": 1621451.0}, {"date": "2017-12-21", "close": 49.5, "volume": 1918922.0}, {"date": "2017-12-22", "close": 50.05, "volume": 1446881.0}, {"date": "2017-12-26", "close": 50.16, "volume": 923210.0}, {"date": "2017-12-27", "close": 50.06, "volume": 676142.0}, {"date": "2017-12-28", "close": 50.18, "volume": 951131.0}, {"date": "2017-12-29", "close": 50.17, "volume": 902589.0}, {"date": "2018-01-02", "close": 49.43, "volume": 4941967.0}, {"date": "2018-01-03", "close": 49.11, "volume": 1649959.0}, {"date": "2018-01-04", "close": 49.94, "volume": 1496323.0}, {"date": "2018-01-05", "close": 50.07, "volume": 1478429.0}, {"date": "2018-01-08", "close": 50.44, "volume": 1351842.0}, {"date": "2018-01-09", "close": 50.39, "volume": 1414159.0}, {"date": "2018-01-10", "close": 49.79, "volume": 1453974.0}, {"date": "2018-01-11", "close": 49.37, "volume": 1666434.0}, {"date": "2018-01-12", "close": 49.02, "volume": 1395497.0}, {"date": "2018-01-16", "close": 49.25, "volume": 2435971.0}, {"date": "2018-01-17", "close": 49.85, "volume": 2057690.0}, {"date": "2018-01-18", "close": 49.47, "volume": 1444130.0}, {"date": "2018-01-19", "close": 49.91, "volume": 1712216.0}, {"date": "2018-01-22", "close": 50.11, "volume": 1892874.0}, {"date": "2018-01-23", "close": 49.86, "volume": 1667548.0}, {"date": "2018-01-24", "close": 49.11, "volume": 2650158.0}, {"date": "2018-01-25", "close": 49.34, "volume": 2100779.0}, {"date": "2018-01-26", "close": 49.11, "volume": 2211235.0}, {"date": "2018-01-29", "close": 48.93, "volume": 1721868.0}, {"date": "2018-01-30", "close": 49.1, "volume": 1768399.0}, {"date": "2018-01-31", "close": 48.85, "volume": 2763989.0}, {"date": "2018-02-01", "close": 48.49, "volume": 2365659.0}, {"date": "2018-02-02", "close": 46.33, "volume": 5474308.0}, {"date": "2018-02-05", "close": 47.42, "volume": 4838171.0}, {"date": "2018-02-06", "close": 47.87, "volume": 5139907.0}, {"date": "2018-02-07", "close": 47.37, "volume": 4354860.0}, {"date": "2018-02-08", "close": 47.38, "volume": 2372762.0}, {"date": "2018-02-09", "close": 48.56, "volume": 3864975.0}, {"date": "2018-02-12", "close": 48.63, "volume": 2083859.0}, {"date": "2018-02-13", "close": 48.64, "volume": 1596875.0}, {"date": "2018-02-14", "close": 48.88, "volume": 1352308.0}, {"date": "2018-02-15", "close": 49.71, "volume": 1636660.0}, {"date": "2018-02-16", "close": 49.78, "volume": 3181318.0}, {"date": "2018-02-20", "close": 48.38, "volume": 2135843.0}, {"date": "2018-02-21", "close": 47.94, "volume": 1846956.0}, {"date": "2018-02-22", "close": 48.17, "volume": 1452690.0}, {"date": "2018-02-23", "close": 49.12, "volume": 1962697.0}, {"date": "2018-02-26", "close": 49.99, "volume": 2189199.0}, {"date": "2018-02-27", "close": 49.47, "volume": 2907338.0}, {"date": "2018-02-28", "close": 49.19, "volume": 2481703.0}, {"date": "2018-03-01", "close": 49.09, "volume": 2555734.0}, {"date": "2018-03-02", "close": 50.03, "volume": 1844668.0}, {"date": "2018-03-05", "close": 50.42, "volume": 2104831.0}, {"date": "2018-03-06", "close": 50.77, "volume": 1624337.0}, {"date": "2018-03-07", "close": 49.96, "volume": 2043353.0}, {"date": "2018-03-08", "close": 50.98, "volume": 1367781.0}, {"date": "2018-03-09", "close": 50.59, "volume": 1394543.0}, {"date": "2018-03-12", "close": 50.56, "volume": 1355978.0}, {"date": "2018-03-13", "close": 50.74, "volume": 1414517.0}, {"date": "2018-03-14", "close": 49.84, "volume": 1843328.0}, {"date": "2018-03-15", "close": 49.54, "volume": 1378395.0}, {"date": "2018-03-16", "close": 50.01, "volume": 3123561.0}, {"date": "2018-03-19", "close": 50.19, "volume": 1948718.0}, {"date": "2018-03-20", "close": 49.68, "volume": 1336065.0}, {"date": "2018-03-21", "close": 48.99, "volume": 1541405.0}, {"date": "2018-03-22", "close": 48.38, "volume": 1578445.0}, {"date": "2018-03-23", "close": 47.3, "volume": 2373208.0}, {"date": "2018-03-26", "close": 47.37, "volume": 1770580.0}, {"date": "2018-03-27", "close": 48.16, "volume": 1628333.0}, {"date": "2018-03-28", "close": 49.24, "volume": 2647018.0}, {"date": "2018-03-29", "close": 50.36, "volume": 1857731.0}, {"date": "2018-04-02", "close": 48.93, "volume": 1921942.0}, {"date": "2018-04-03", "close": 49.65, "volume": 2238418.0}, {"date": "2018-04-04", "close": 50.47, "volume": 2024346.0}, {"date": "2018-04-05", "close": 49.86, "volume": 1882317.0}, {"date": "2018-04-06", "close": 49.5, "volume": 1103151.0}, {"date": "2018-04-09", "close": 49.47, "volume": 1379005.0}, {"date": "2018-04-10", "close": 49.68, "volume": 1413119.0}, {"date": "2018-04-11", "close": 49.38, "volume": 1067226.0}, {"date": "2018-04-12", "close": 48.8, "volume": 1216631.0}, {"date": "2018-04-13", "close": 48.95, "volume": 714112.0}, {"date": "2018-04-16", "close": 50.1, "volume": 1028617.0}, {"date": "2018-04-17", "close": 50.32, "volume": 1078658.0}, {"date": "2018-04-18", "close": 50.27, "volume": 1330780.0}, {"date": "2018-04-19", "close": 48.72, "volume": 3158650.0}, {"date": "2018-04-20", "close": 45.84, "volume": 4550252.0}, {"date": "2018-04-23", "close": 45.41, "volume": 3265324.0}, {"date": "2018-04-24", "close": 45.46, "volume": 2620283.0}, {"date": "2018-04-25", "close": 45.89, "volume": 1687578.0}, {"date": "2018-04-26", "close": 46.14, "volume": 1910169.0}, {"date": "2018-04-27", "close": 46.78, "volume": 1409571.0}, {"date": "2018-04-30", "close": 46.2, "volume": 1800638.0}, {"date": "2018-05-01", "close": 46.3, "volume": 2199452.0}, {"date": "2018-05-02", "close": 45.87, "volume": 5792185.0}, {"date": "2018-05-03", "close": 47.55, "volume": 6721533.0}, {"date": "2018-05-04", "close": 47.35, "volume": 2442889.0}, {"date": "2018-05-07", "close": 47.52, "volume": 2701875.0}, {"date": "2018-05-08", "close": 47.73, "volume": 5618543.0}, {"date": "2018-05-09", "close": 47.75, "volume": 1918811.0}, {"date": "2018-05-10", "close": 47.77, "volume": 1669023.0}, {"date": "2018-05-11", "close": 47.46, "volume": 2101368.0}, {"date": "2018-05-14", "close": 47.04, "volume": 1784965.0}, {"date": "2018-05-15", "close": 46.52, "volume": 4021784.0}, {"date": "2018-05-16", "close": 46.61, "volume": 2151448.0}, {"date": "2018-05-17", "close": 46.69, "volume": 2864596.0}, {"date": "2018-05-18", "close": 46.12, "volume": 5711795.0}, {"date": "2018-05-21", "close": 46.41, "volume": 1925965.0}, {"date": "2018-05-22", "close": 46.47, "volume": 1913080.0}, {"date": "2018-05-23", "close": 47.09, "volume": 2348158.0}, {"date": "2018-05-24", "close": 46.73, "volume": 1196583.0}, {"date": "2018-05-25", "close": 47.42, "volume": 2054959.0}, {"date": "2018-05-29", "close": 47.61, "volume": 2999679.0}, {"date": "2018-05-30", "close": 48.13, "volume": 2003022.0}, {"date": "2018-05-31", "close": 46.95, "volume": 4121486.0}, {"date": "2018-06-01", "close": 47.32, "volume": 1921763.0}, {"date": "2018-06-04", "close": 47.01, "volume": 1585587.0}, {"date": "2018-06-05", "close": 46.76, "volume": 2375029.0}, {"date": "2018-06-06", "close": 46.74, "volume": 1622467.0}, {"date": "2018-06-07", "close": 47.4, "volume": 1826311.0}, {"date": "2018-06-08", "close": 48.19, "volume": 1526317.0}, {"date": "2018-06-11", "close": 48.85, "volume": 2985970.0}, {"date": "2018-06-12", "close": 49.69, "volume": 3584607.0}, {"date": "2018-06-13", "close": 49.63, "volume": 2805935.0}, {"date": "2018-06-14", "close": 49.8, "volume": 2249248.0}, {"date": "2018-06-15", "close": 50.26, "volume": 2944690.0}, {"date": "2018-06-18", "close": 50.28, "volume": 2518561.0}, {"date": "2018-06-19", "close": 51.44, "volume": 3492535.0}, {"date": "2018-06-20", "close": 50.75, "volume": 1660715.0}, {"date": "2018-06-21", "close": 50.69, "volume": 1073325.0}, {"date": "2018-06-22", "close": 50.63, "volume": 2168818.0}, {"date": "2018-06-25", "close": 51.57, "volume": 2347566.0}, {"date": "2018-06-26", "close": 51.69, "volume": 1703752.0}, {"date": "2018-06-27", "close": 52.28, "volume": 2383654.0}, {"date": "2018-06-28", "close": 53.17, "volume": 3698063.0}, {"date": "2018-06-29", "close": 53.16, "volume": 2256062.0}, {"date": "2018-07-02", "close": 52.94, "volume": 1516253.0}, {"date": "2018-07-03", "close": 53.28, "volume": 916073.0}, {"date": "2018-07-05", "close": 54.31, "volume": 2705318.0}, {"date": "2018-07-06", "close": 54.66, "volume": 1943624.0}, {"date": "2018-07-09", "close": 53.45, "volume": 2127521.0}, {"date": "2018-07-10", "close": 54.47, "volume": 2110250.0}, {"date": "2018-07-11", "close": 54.66, "volume": 2497971.0}, {"date": "2018-07-12", "close": 54.93, "volume": 2115101.0}, {"date": "2018-07-13", "close": 55.89, "volume": 1942115.0}, {"date": "2018-07-16", "close": 54.87, "volume": 2409110.0}, {"date": "2018-07-17", "close": 54.77, "volume": 1704603.0}, {"date": "2018-07-18", "close": 53.79, "volume": 2306824.0}, {"date": "2018-07-19", "close": 54.14, "volume": 1614469.0}, {"date": "2018-07-20", "close": 54.98, "volume": 2448284.0}, {"date": "2018-07-23", "close": 54.77, "volume": 1074977.0}, {"date": "2018-07-24", "close": 54.67, "volume": 1253189.0}, {"date": "2018-07-25", "close": 54.95, "volume": 1854828.0}, {"date": "2018-07-26", "close": 55.31, "volume": 1239257.0}, {"date": "2018-07-27", "close": 55.36, "volume": 1379152.0}, {"date": "2018-07-30", "close": 55.29, "volume": 1405255.0}, {"date": "2018-07-31", "close": 55.9, "volume": 2316577.0}, {"date": "2018-08-01", "close": 55.15, "volume": 2572610.0}, {"date": "2018-08-02", "close": 56.79, "volume": 3159515.0}, {"date": "2018-08-03", "close": 57.17, "volume": 1722217.0}, {"date": "2018-08-06", "close": 57.46, "volume": 1316915.0}, {"date": "2018-08-07", "close": 56.47, "volume": 2313681.0}, {"date": "2018-08-08", "close": 55.94, "volume": 1677580.0}, {"date": "2018-08-09", "close": 55.57, "volume": 2300177.0}, {"date": "2018-08-10", "close": 55.74, "volume": 855137.0}, {"date": "2018-08-13", "close": 55.89, "volume": 1336576.0}, {"date": "2018-08-14", "close": 55.45, "volume": 1628163.0}, {"date": "2018-08-15", "close": 56.06, "volume": 1187325.0}, {"date": "2018-08-16", "close": 56.85, "volume": 965526.0}, {"date": "2018-08-17", "close": 57.15, "volume": 1304081.0}, {"date": "2018-08-20", "close": 57.63, "volume": 3019861.0}, {"date": "2018-08-21", "close": 56.79, "volume": 1402543.0}, {"date": "2018-08-22", "close": 56.36, "volume": 915469.0}, {"date": "2018-08-23", "close": 56.52, "volume": 693758.0}, {"date": "2018-08-24", "close": 56.33, "volume": 963479.0}, {"date": "2018-08-27", "close": 56.2, "volume": 653216.0}, {"date": "2018-08-28", "close": 56.45, "volume": 842112.0}, {"date": "2018-08-29", "close": 56.5, "volume": 652510.0}, {"date": "2018-08-30", "close": 56.38, "volume": 560035.0}, {"date": "2018-08-31", "close": 56.58, "volume": 1107228.0}, {"date": "2018-09-04", "close": 56.48, "volume": 1155688.0}, {"date": "2018-09-05", "close": 57.7, "volume": 1997735.0}, {"date": "2018-09-06", "close": 58.12, "volume": 1305253.0}, {"date": "2018-09-07", "close": 58.69, "volume": 1229775.0}, {"date": "2018-09-10", "close": 58.48, "volume": 929271.0}, {"date": "2018-09-11", "close": 59.0, "volume": 1147665.0}, {"date": "2018-09-12", "close": 59.43, "volume": 1193629.0}, {"date": "2018-09-13", "close": 59.45, "volume": 832481.0}, {"date": "2018-09-14", "close": 59.55, "volume": 1023186.0}, {"date": "2018-09-17", "close": 59.8, "volume": 898887.0}, {"date": "2018-09-18", "close": 59.72, "volume": 1109430.0}, {"date": "2018-09-19", "close": 58.99, "volume": 995780.0}, {"date": "2018-09-20", "close": 59.66, "volume": 1018388.0}, {"date": "2018-09-21", "close": 60.04, "volume": 1942777.0}, {"date": "2018-09-24", "close": 59.1, "volume": 1371302.0}, {"date": "2018-09-25", "close": 59.01, "volume": 816713.0}, {"date": "2018-09-26", "close": 59.4, "volume": 1173758.0}, {"date": "2018-09-27", "close": 58.89, "volume": 870133.0}, {"date": "2018-09-28", "close": 59.37, "volume": 1018418.0}, {"date": "2018-10-01", "close": 59.55, "volume": 697605.0}, {"date": "2018-10-02", "close": 60.14, "volume": 916171.0}, {"date": "2018-10-03", "close": 59.09, "volume": 2237110.0}, {"date": "2018-10-04", "close": 58.3, "volume": 1592696.0}, {"date": "2018-10-05", "close": 59.19, "volume": 906884.0}, {"date": "2018-10-08", "close": 59.8, "volume": 1258439.0}, {"date": "2018-10-09", "close": 59.42, "volume": 968673.0}, {"date": "2018-10-10", "close": 55.96, "volume": 3085365.0}, {"date": "2018-10-11", "close": 54.87, "volume": 2542086.0}, {"date": "2018-10-12", "close": 56.07, "volume": 1468867.0}, {"date": "2018-10-15", "close": 57.05, "volume": 1548461.0}, {"date": "2018-10-16", "close": 58.51, "volume": 1468682.0}, {"date": "2018-10-17", "close": 58.51, "volume": 1286459.0}, {"date": "2018-10-18", "close": 59.07, "volume": 1370422.0}, {"date": "2018-10-19", "close": 60.33, "volume": 1708089.0}, {"date": "2018-10-22", "close": 59.89, "volume": 1040743.0}, {"date": "2018-10-23", "close": 59.46, "volume": 1188770.0}, {"date": "2018-10-24", "close": 59.92, "volume": 1640716.0}, {"date": "2018-10-25", "close": 59.28, "volume": 2017094.0}, {"date": "2018-10-26", "close": 58.03, "volume": 1637092.0}, {"date": "2018-10-29", "close": 58.88, "volume": 2306928.0}, {"date": "2018-10-30", "close": 60.23, "volume": 1872043.0}, {"date": "2018-10-31", "close": 59.37, "volume": 3903148.0}, {"date": "2018-11-01", "close": 64.87, "volume": 5560897.0}, {"date": "2018-11-02", "close": 66.06, "volume": 3807328.0}, {"date": "2018-11-05", "close": 66.59, "volume": 2938791.0}, {"date": "2018-11-06", "close": 67.88, "volume": 2634653.0}, {"date": "2018-11-07", "close": 66.11, "volume": 3254424.0}, {"date": "2018-11-08", "close": 64.43, "volume": 5378862.0}, {"date": "2018-11-09", "close": 65.55, "volume": 2491840.0}, {"date": "2018-11-12", "close": 66.01, "volume": 1864130.0}, {"date": "2018-11-13", "close": 65.54, "volume": 1595276.0}, {"date": "2018-11-14", "close": 65.48, "volume": 1196882.0}, {"date": "2018-11-15", "close": 65.81, "volume": 1164745.0}, {"date": "2018-11-16", "close": 65.4, "volume": 1501841.0}, {"date": "2018-11-19", "close": 64.82, "volume": 1615117.0}, {"date": "2018-11-20", "close": 64.42, "volume": 2108956.0}, {"date": "2018-11-21", "close": 65.53, "volume": 1822004.0}, {"date": "2018-11-23", "close": 65.94, "volume": 744865.0}, {"date": "2018-11-26", "close": 65.64, "volume": 1755249.0}, {"date": "2018-11-27", "close": 66.21, "volume": 1170079.0}, {"date": "2018-11-28", "close": 66.35, "volume": 1583697.0}, {"date": "2018-11-29", "close": 65.96, "volume": 1687555.0}, {"date": "2018-11-30", "close": 66.19, "volume": 4142758.0}, {"date": "2018-12-03", "close": 66.41, "volume": 1828402.0}, {"date": "2018-12-04", "close": 66.6, "volume": 1711302.0}, {"date": "2018-12-06", "close": 66.72, "volume": 2026391.0}, {"date": "2018-12-07", "close": 66.81, "volume": 1380882.0}, {"date": "2018-12-10", "close": 66.58, "volume": 1513663.0}, {"date": "2018-12-11", "close": 68.4, "volume": 2086841.0}, {"date": "2018-12-12", "close": 67.84, "volume": 1724516.0}, {"date": "2018-12-13", "close": 69.18, "volume": 1848426.0}, {"date": "2018-12-14", "close": 68.73, "volume": 1733884.0}, {"date": "2018-12-17", "close": 65.47, "volume": 2241085.0}, {"date": "2018-12-18", "close": 65.52, "volume": 2606226.0}, {"date": "2018-12-19", "close": 64.76, "volume": 1699028.0}, {"date": "2018-12-20", "close": 64.66, "volume": 1563329.0}, {"date": "2018-12-21", "close": 64.9, "volume": 3856632.0}, {"date": "2018-12-24", "close": 62.66, "volume": 1092429.0}, {"date": "2018-12-26", "close": 64.86, "volume": 1508541.0}, {"date": "2018-12-27", "close": 65.71, "volume": 2008461.0}, {"date": "2018-12-28", "close": 65.75, "volume": 1239737.0}, {"date": "2018-12-31", "close": 65.76, "volume": 1815671.0}, {"date": "2019-01-02", "close": 64.43, "volume": 1943417.0}, {"date": "2019-01-03", "close": 64.29, "volume": 1502631.0}, {"date": "2019-01-04", "close": 65.06, "volume": 1676875.0}, {"date": "2019-01-07", "close": 65.88, "volume": 1854479.0}, {"date": "2019-01-08", "close": 65.72, "volume": 2359521.0}, {"date": "2019-01-09", "close": 65.82, "volume": 2770146.0}, {"date": "2019-01-10", "close": 67.03, "volume": 1715704.0}, {"date": "2019-01-11", "close": 67.15, "volume": 1091827.0}, {"date": "2019-01-14", "close": 66.69, "volume": 1941689.0}, {"date": "2019-01-15", "close": 67.38, "volume": 1463519.0}, {"date": "2019-01-16", "close": 67.37, "volume": 1523070.0}, {"date": "2019-01-17", "close": 67.39, "volume": 1701197.0}, {"date": "2019-01-18", "close": 68.36, "volume": 1906506.0}, {"date": "2019-01-22", "close": 66.24, "volume": 2001845.0}, {"date": "2019-01-23", "close": 65.51, "volume": 3404625.0}, {"date": "2019-01-24", "close": 64.3, "volume": 5222584.0}, {"date": "2019-01-25", "close": 63.59, "volume": 2803383.0}, {"date": "2019-01-28", "close": 63.62, "volume": 1586555.0}, {"date": "2019-01-29", "close": 63.72, "volume": 1424386.0}, {"date": "2019-01-30", "close": 63.2, "volume": 2339821.0}, {"date": "2019-01-31", "close": 64.61, "volume": 3716535.0}, {"date": "2019-02-01", "close": 64.67, "volume": 2005033.0}, {"date": "2019-02-04", "close": 65.37, "volume": 2194722.0}, {"date": "2019-02-05", "close": 60.46, "volume": 7545326.0}, {"date": "2019-02-06", "close": 62.78, "volume": 4122228.0}, {"date": "2019-02-07", "close": 62.58, "volume": 2060737.0}, {"date": "2019-02-08", "close": 63.34, "volume": 2084777.0}, {"date": "2019-02-11", "close": 64.18, "volume": 1942992.0}, {"date": "2019-02-12", "close": 64.15, "volume": 1581112.0}, {"date": "2019-02-13", "close": 64.82, "volume": 2082972.0}, {"date": "2019-02-14", "close": 64.35, "volume": 1302938.0}, {"date": "2019-02-15", "close": 64.69, "volume": 1537521.0}, {"date": "2019-02-19", "close": 64.96, "volume": 1608858.0}, {"date": "2019-02-20", "close": 64.94, "volume": 1683318.0}, {"date": "2019-02-21", "close": 66.15, "volume": 1739161.0}, {"date": "2019-02-22", "close": 66.28, "volume": 1751525.0}, {"date": "2019-02-25", "close": 65.3, "volume": 1443152.0}, {"date": "2019-02-26", "close": 65.6, "volume": 1040027.0}, {"date": "2019-02-27", "close": 65.74, "volume": 1449016.0}, {"date": "2019-02-28", "close": 65.8, "volume": 2402305.0}, {"date": "2019-03-01", "close": 65.58, "volume": 1340806.0}, {"date": "2019-03-04", "close": 65.89, "volume": 1247702.0}, {"date": "2019-03-05", "close": 65.63, "volume": 1034144.0}, {"date": "2019-03-06", "close": 65.36, "volume": 1497007.0}, {"date": "2019-03-07", "close": 65.63, "volume": 948349.0}, {"date": "2019-03-08", "close": 65.65, "volume": 829303.0}, {"date": "2019-03-11", "close": 66.45, "volume": 829651.0}, {"date": "2019-03-12", "close": 66.4, "volume": 1152174.0}, {"date": "2019-03-13", "close": 66.94, "volume": 1169526.0}, {"date": "2019-03-14", "close": 66.93, "volume": 759335.0}, {"date": "2019-03-15", "close": 67.4, "volume": 1625819.0}, {"date": "2019-03-18", "close": 66.86, "volume": 771798.0}, {"date": "2019-03-19", "close": 66.38, "volume": 1121015.0}, {"date": "2019-03-20", "close": 65.82, "volume": 1871342.0}, {"date": "2019-03-21", "close": 66.77, "volume": 1144489.0}, {"date": "2019-03-22", "close": 67.1, "volume": 1379750.0}, {"date": "2019-03-25", "close": 68.01, "volume": 1310137.0}, {"date": "2019-03-26", "close": 68.77, "volume": 1545091.0}, {"date": "2019-03-27", "close": 69.35, "volume": 1797955.0}, {"date": "2019-03-28", "close": 71.95, "volume": 3254687.0}, {"date": "2019-03-29", "close": 71.23, "volume": 2659194.0}, {"date": "2019-04-01", "close": 71.97, "volume": 1922710.0}, {"date": "2019-04-02", "close": 72.01, "volume": 1982661.0}, {"date": "2019-04-03", "close": 72.14, "volume": 1400130.0}, {"date": "2019-04-04", "close": 72.65, "volume": 1845860.0}, {"date": "2019-04-05", "close": 72.31, "volume": 926475.0}, {"date": "2019-04-08", "close": 72.36, "volume": 1126993.0}, {"date": "2019-04-09", "close": 73.01, "volume": 1122936.0}, {"date": "2019-04-10", "close": 73.22, "volume": 976946.0}, {"date": "2019-04-11", "close": 73.7, "volume": 1114136.0}, {"date": "2019-04-12", "close": 73.89, "volume": 704432.0}, {"date": "2019-04-15", "close": 73.77, "volume": 1061292.0}, {"date": "2019-04-16", "close": 73.57, "volume": 1005753.0}, {"date": "2019-04-17", "close": 73.65, "volume": 1114510.0}, {"date": "2019-04-18", "close": 73.83, "volume": 1356012.0}, {"date": "2019-04-22", "close": 73.75, "volume": 878758.0}, {"date": "2019-04-23", "close": 73.44, "volume": 971418.0}, {"date": "2019-04-24", "close": 73.28, "volume": 1771946.0}, {"date": "2019-04-25", "close": 73.4, "volume": 917482.0}, {"date": "2019-04-26", "close": 74.12, "volume": 912688.0}, {"date": "2019-04-29", "close": 73.79, "volume": 859960.0}, {"date": "2019-04-30", "close": 74.95, "volume": 1366568.0}, {"date": "2019-05-01", "close": 73.64, "volume": 1733919.0}, {"date": "2019-05-02", "close": 74.66, "volume": 1597871.0}, {"date": "2019-05-03", "close": 74.34, "volume": 928802.0}, {"date": "2019-05-06", "close": 73.85, "volume": 1792611.0}, {"date": "2019-05-07", "close": 72.88, "volume": 1348515.0}, {"date": "2019-05-08", "close": 73.18, "volume": 1045465.0}, {"date": "2019-05-09", "close": 72.65, "volume": 991120.0}, {"date": "2019-05-10", "close": 73.51, "volume": 1153608.0}, {"date": "2019-05-13", "close": 73.91, "volume": 1645748.0}, {"date": "2019-05-14", "close": 72.47, "volume": 2182674.0}, {"date": "2019-05-15", "close": 73.61, "volume": 2496849.0}, {"date": "2019-05-16", "close": 74.1, "volume": 1106610.0}, {"date": "2019-05-17", "close": 73.88, "volume": 796368.0}, {"date": "2019-05-20", "close": 73.97, "volume": 801851.0}, {"date": "2019-05-21", "close": 74.0, "volume": 1192653.0}, {"date": "2019-05-22", "close": 74.14, "volume": 830895.0}, {"date": "2019-05-23", "close": 75.18, "volume": 1011806.0}, {"date": "2019-05-24", "close": 74.71, "volume": 719108.0}, {"date": "2019-05-28", "close": 73.09, "volume": 2211078.0}, {"date": "2019-05-29", "close": 73.37, "volume": 961544.0}, {"date": "2019-05-30", "close": 74.87, "volume": 949592.0}, {"date": "2019-05-31", "close": 74.41, "volume": 1363917.0}, {"date": "2019-06-03", "close": 75.97, "volume": 1117153.0}, {"date": "2019-06-04", "close": 75.11, "volume": 1454909.0}, {"date": "2019-06-05", "close": 77.02, "volume": 1230061.0}, {"date": "2019-06-06", "close": 77.82, "volume": 1597005.0}, {"date": "2019-06-07", "close": 77.98, "volume": 1687733.0}, {"date": "2019-06-10", "close": 77.29, "volume": 812799.0}, {"date": "2019-06-11", "close": 76.69, "volume": 1250620.0}, {"date": "2019-06-12", "close": 76.79, "volume": 915397.0}, {"date": "2019-06-13", "close": 76.94, "volume": 836768.0}, {"date": "2019-06-14", "close": 77.16, "volume": 1081128.0}, {"date": "2019-06-17", "close": 77.33, "volume": 1156602.0}, {"date": "2019-06-18", "close": 76.33, "volume": 1685941.0}, {"date": "2019-06-19", "close": 76.19, "volume": 1389713.0}, {"date": "2019-06-20", "close": 76.36, "volume": 1519405.0}, {"date": "2019-06-21", "close": 75.94, "volume": 1539170.0}, {"date": "2019-06-24", "close": 76.12, "volume": 1349581.0}, {"date": "2019-06-25", "close": 75.27, "volume": 1187736.0}, {"date": "2019-06-26", "close": 72.72, "volume": 2207865.0}, {"date": "2019-06-27", "close": 73.14, "volume": 1572540.0}, {"date": "2019-06-28", "close": 73.06, "volume": 2034299.0}, {"date": "2019-07-01", "close": 73.55, "volume": 1630024.0}, {"date": "2019-07-02", "close": 73.86, "volume": 1270943.0}, {"date": "2019-07-03", "close": 75.04, "volume": 1465322.0}, {"date": "2019-07-05", "close": 74.33, "volume": 698497.0}, {"date": "2019-07-08", "close": 74.07, "volume": 1008746.0}, {"date": "2019-07-09", "close": 73.69, "volume": 2292048.0}, {"date": "2019-07-10", "close": 74.37, "volume": 1687804.0}, {"date": "2019-07-11", "close": 75.1, "volume": 1224734.0}, {"date": "2019-07-12", "close": 75.29, "volume": 1096798.0}, {"date": "2019-07-15", "close": 75.28, "volume": 822680.0}, {"date": "2019-07-16", "close": 75.35, "volume": 1011388.0}, {"date": "2019-07-17", "close": 75.41, "volume": 820493.0}, {"date": "2019-07-18", "close": 76.63, "volume": 1620201.0}, {"date": "2019-07-19", "close": 75.52, "volume": 1211664.0}, {"date": "2019-07-22", "close": 75.36, "volume": 744434.0}, {"date": "2019-07-23", "close": 75.0, "volume": 806258.0}, {"date": "2019-07-24", "close": 74.01, "volume": 1053872.0}, {"date": "2019-07-25", "close": 74.48, "volume": 1075787.0}, {"date": "2019-07-26", "close": 75.84, "volume": 755173.0}, {"date": "2019-07-29", "close": 76.12, "volume": 773180.0}, {"date": "2019-07-30", "close": 76.63, "volume": 1540809.0}, {"date": "2019-07-31", "close": 75.44, "volume": 1728812.0}, {"date": "2019-08-01", "close": 74.33, "volume": 1815720.0}, {"date": "2019-08-02", "close": 74.32, "volume": 1204328.0}, {"date": "2019-08-05", "close": 74.14, "volume": 2071579.0}, {"date": "2019-08-06", "close": 74.66, "volume": 1564309.0}, {"date": "2019-08-07", "close": 75.88, "volume": 1223448.0}, {"date": "2019-08-08", "close": 77.2, "volume": 1074748.0}, {"date": "2019-08-09", "close": 76.69, "volume": 1171249.0}, {"date": "2019-08-12", "close": 77.01, "volume": 1257417.0}, {"date": "2019-08-13", "close": 78.43, "volume": 1628882.0}, {"date": "2019-08-14", "close": 77.67, "volume": 1596867.0}, {"date": "2019-08-15", "close": 78.99, "volume": 1087341.0}, {"date": "2019-08-16", "close": 79.7, "volume": 1172607.0}, {"date": "2019-08-19", "close": 79.69, "volume": 1725251.0}, {"date": "2019-08-20", "close": 78.24, "volume": 1586705.0}, {"date": "2019-08-21", "close": 78.89, "volume": 864504.0}, {"date": "2019-08-22", "close": 79.32, "volume": 568190.0}, {"date": "2019-08-23", "close": 78.5, "volume": 990140.0}, {"date": "2019-08-26", "close": 79.15, "volume": 872385.0}, {"date": "2019-08-27", "close": 79.72, "volume": 1512457.0}, {"date": "2019-08-28", "close": 80.28, "volume": 1287775.0}, {"date": "2019-08-29", "close": 79.93, "volume": 1001052.0}, {"date": "2019-08-30", "close": 79.78, "volume": 901491.0}, {"date": "2019-09-03", "close": 79.87, "volume": 1275867.0}, {"date": "2019-09-04", "close": 80.19, "volume": 922875.0}, {"date": "2019-09-05", "close": 77.5, "volume": 4867079.0}, {"date": "2019-09-06", "close": 75.9, "volume": 3316296.0}, {"date": "2019-09-09", "close": 73.64, "volume": 3285250.0}, {"date": "2019-09-10", "close": 71.58, "volume": 3906988.0}, {"date": "2019-09-11", "close": 71.87, "volume": 3589331.0}, {"date": "2019-09-12", "close": 72.65, "volume": 3175081.0}, {"date": "2019-09-13", "close": 71.98, "volume": 2907154.0}, {"date": "2019-09-16", "close": 72.38, "volume": 2829727.0}, {"date": "2019-09-17", "close": 72.75, "volume": 2615329.0}, {"date": "2019-09-18", "close": 72.81, "volume": 2685904.0}, {"date": "2019-09-19", "close": 72.77, "volume": 1690114.0}, {"date": "2019-09-20", "close": 72.8, "volume": 2323757.0}, {"date": "2019-09-23", "close": 73.35, "volume": 1851755.0}, {"date": "2019-09-24", "close": 73.84, "volume": 1834423.0}, {"date": "2019-09-25", "close": 73.42, "volume": 1476312.0}, {"date": "2019-09-26", "close": 74.64, "volume": 1293161.0}, {"date": "2019-09-27", "close": 75.66, "volume": 1983933.0}, {"date": "2019-09-30", "close": 75.24, "volume": 1552518.0}, {"date": "2019-10-01", "close": 75.56, "volume": 1756592.0}, {"date": "2019-10-02", "close": 74.85, "volume": 2063177.0}, {"date": "2019-10-03", "close": 75.14, "volume": 1460149.0}, {"date": "2019-10-04", "close": 76.05, "volume": 1190264.0}, {"date": "2019-10-07", "close": 76.05, "volume": 1030688.0}, {"date": "2019-10-08", "close": 75.67, "volume": 1150975.0}, {"date": "2019-10-09", "close": 75.92, "volume": 855855.0}, {"date": "2019-10-10", "close": 75.63, "volume": 877465.0}, {"date": "2019-10-11", "close": 74.12, "volume": 1652493.0}, {"date": "2019-10-14", "close": 73.68, "volume": 1759829.0}, {"date": "2019-10-15", "close": 72.8, "volume": 1354890.0}, {"date": "2019-10-16", "close": 72.99, "volume": 1454290.0}, {"date": "2019-10-17", "close": 73.76, "volume": 1078612.0}, {"date": "2019-10-18", "close": 73.89, "volume": 2161546.0}, {"date": "2019-10-21", "close": 73.7, "volume": 1332408.0}, {"date": "2019-10-22", "close": 74.18, "volume": 2258608.0}, {"date": "2019-10-23", "close": 75.28, "volume": 1794203.0}, {"date": "2019-10-24", "close": 75.75, "volume": 2229176.0}, {"date": "2019-10-25", "close": 74.89, "volume": 1372514.0}, {"date": "2019-10-28", "close": 74.6, "volume": 1359631.0}, {"date": "2019-10-29", "close": 73.65, "volume": 1268372.0}, {"date": "2019-10-30", "close": 75.41, "volume": 1417542.0}, {"date": "2019-10-31", "close": 69.94, "volume": 3469060.0}, {"date": "2019-11-01", "close": 68.78, "volume": 2570267.0}, {"date": "2019-11-04", "close": 67.16, "volume": 2122724.0}, {"date": "2019-11-05", "close": 67.27, "volume": 1788638.0}, {"date": "2019-11-06", "close": 67.51, "volume": 1382240.0}, {"date": "2019-11-07", "close": 67.19, "volume": 1487781.0}, {"date": "2019-11-08", "close": 67.58, "volume": 1646312.0}, {"date": "2019-11-11", "close": 67.53, "volume": 811832.0}, {"date": "2019-11-12", "close": 67.05, "volume": 1599928.0}, {"date": "2019-11-13", "close": 68.37, "volume": 1417283.0}, {"date": "2019-11-14", "close": 68.02, "volume": 1003223.0}, {"date": "2019-11-15", "close": 67.36, "volume": 1565947.0}, {"date": "2019-11-18", "close": 68.02, "volume": 1668739.0}, {"date": "2019-11-19", "close": 68.9, "volume": 2580755.0}, {"date": "2019-11-20", "close": 69.68, "volume": 2115632.0}, {"date": "2019-11-21", "close": 68.96, "volume": 2699936.0}, {"date": "2019-11-22", "close": 68.84, "volume": 1959664.0}, {"date": "2019-11-25", "close": 68.79, "volume": 2037659.0}, {"date": "2019-11-26", "close": 69.5, "volume": 3317376.0}, {"date": "2019-11-27", "close": 70.2, "volume": 1150554.0}, {"date": "2019-11-29", "close": 70.24, "volume": 611546.0}, {"date": "2019-12-02", "close": 69.81, "volume": 1356910.0}, {"date": "2019-12-03", "close": 69.12, "volume": 1436222.0}, {"date": "2019-12-04", "close": 70.14, "volume": 940031.0}, {"date": "2019-12-05", "close": 69.74, "volume": 1673141.0}, {"date": "2019-12-06", "close": 70.25, "volume": 1494143.0}, {"date": "2019-12-09", "close": 70.35, "volume": 1180492.0}, {"date": "2019-12-10", "close": 69.35, "volume": 2123902.0}, {"date": "2019-12-11", "close": 69.4, "volume": 1700262.0}, {"date": "2019-12-12", "close": 69.55, "volume": 1667010.0}, {"date": "2019-12-13", "close": 69.99, "volume": 2096850.0}, {"date": "2019-12-16", "close": 68.92, "volume": 1686806.0}, {"date": "2019-12-17", "close": 68.74, "volume": 1976956.0}, {"date": "2019-12-18", "close": 68.61, "volume": 1630264.0}, {"date": "2019-12-19", "close": 69.49, "volume": 1204310.0}, {"date": "2019-12-20", "close": 70.25, "volume": 3645326.0}, {"date": "2019-12-23", "close": 70.15, "volume": 1048347.0}, {"date": "2019-12-24", "close": 70.35, "volume": 265404.0}, {"date": "2019-12-26", "close": 70.37, "volume": 988958.0}, {"date": "2019-12-27", "close": 70.7, "volume": 940962.0}, {"date": "2019-12-30", "close": 70.35, "volume": 1159165.0}, {"date": "2019-12-31", "close": 70.34, "volume": 1611133.0}, {"date": "2020-01-02", "close": 70.03, "volume": 1424290.0}, {"date": "2020-01-03", "close": 70.27, "volume": 1224237.0}, {"date": "2020-01-06", "close": 70.54, "volume": 1541866.0}, {"date": "2020-01-07", "close": 69.86, "volume": 1583783.0}, {"date": "2020-01-08", "close": 69.23, "volume": 1699249.0}, {"date": "2020-01-09", "close": 69.75, "volume": 1363952.0}, {"date": "2020-01-10", "close": 70.1, "volume": 1061280.0}, {"date": "2020-01-13", "close": 70.82, "volume": 1172675.0}, {"date": "2020-01-14", "close": 71.17, "volume": 1766794.0}, {"date": "2020-01-15", "close": 71.84, "volume": 1228007.0}, {"date": "2020-01-16", "close": 71.68, "volume": 1680216.0}, {"date": "2020-01-17", "close": 72.0, "volume": 2043876.0}, {"date": "2020-01-21", "close": 72.5, "volume": 1951060.0}, {"date": "2020-01-22", "close": 72.22, "volume": 1456612.0}, {"date": "2020-01-23", "close": 70.98, "volume": 2276843.0}, {"date": "2020-01-24", "close": 71.31, "volume": 2362298.0}, {"date": "2020-01-27", "close": 72.38, "volume": 2708677.0}, {"date": "2020-01-28", "close": 72.02, "volume": 1685402.0}, {"date": "2020-01-29", "close": 72.7, "volume": 1269646.0}, {"date": "2020-01-30", "close": 72.78, "volume": 2903460.0}, {"date": "2020-01-31", "close": 74.22, "volume": 3679441.0}, {"date": "2020-02-03", "close": 75.11, "volume": 2354602.0}, {"date": "2020-02-04", "close": 74.74, "volume": 2475137.0}, {"date": "2020-02-05", "close": 74.26, "volume": 1507673.0}, {"date": "2020-02-06", "close": 73.96, "volume": 916865.0}, {"date": "2020-02-07", "close": 74.49, "volume": 1170022.0}, {"date": "2020-02-10", "close": 75.55, "volume": 939876.0}, {"date": "2020-02-11", "close": 74.78, "volume": 990915.0}, {"date": "2020-02-12", "close": 75.68, "volume": 1644243.0}, {"date": "2020-02-13", "close": 75.72, "volume": 948119.0}, {"date": "2020-02-14", "close": 76.43, "volume": 884789.0}, {"date": "2020-02-18", "close": 76.15, "volume": 1436075.0}, {"date": "2020-02-19", "close": 75.78, "volume": 1048131.0}, {"date": "2020-02-20", "close": 76.31, "volume": 2126147.0}, {"date": "2020-02-21", "close": 76.61, "volume": 953642.0}, {"date": "2020-02-24", "close": 75.51, "volume": 1363360.0}, {"date": "2020-02-25", "close": 74.76, "volume": 1455127.0}, {"date": "2020-02-26", "close": 74.43, "volume": 1586408.0}, {"date": "2020-02-27", "close": 71.86, "volume": 2229319.0}, {"date": "2020-02-28", "close": 69.52, "volume": 3499096.0}, {"date": "2020-03-02", "close": 74.96, "volume": 3901275.0}, {"date": "2020-03-03", "close": 73.06, "volume": 2257613.0}, {"date": "2020-03-04", "close": 76.47, "volume": 1907722.0}, {"date": "2020-03-05", "close": 75.03, "volume": 1634561.0}, {"date": "2020-03-06", "close": 74.68, "volume": 2370960.0}, {"date": "2020-03-09", "close": 70.74, "volume": 1976722.0}, {"date": "2020-03-10", "close": 72.77, "volume": 2095534.0}, {"date": "2020-03-11", "close": 68.41, "volume": 2680861.0}, {"date": "2020-03-12", "close": 63.41, "volume": 3918325.0}, {"date": "2020-03-13", "close": 63.29, "volume": 4123645.0}, {"date": "2020-03-16", "close": 60.43, "volume": 3875277.0}, {"date": "2020-03-17", "close": 68.69, "volume": 3965129.0}, {"date": "2020-03-18", "close": 69.38, "volume": 3034814.0}, {"date": "2020-03-19", "close": 66.7, "volume": 2357074.0}, {"date": "2020-03-20", "close": 65.75, "volume": 3647121.0}, {"date": "2020-03-23", "close": 60.87, "volume": 2883719.0}, {"date": "2020-03-24", "close": 62.75, "volume": 2321492.0}, {"date": "2020-03-25", "close": 60.3, "volume": 2966304.0}, {"date": "2020-03-26", "close": 62.9, "volume": 2229815.0}, {"date": "2020-03-27", "close": 61.97, "volume": 2057768.0}, {"date": "2020-03-30", "close": 64.81, "volume": 2218176.0}, {"date": "2020-03-31", "close": 64.18, "volume": 2405911.0}, {"date": "2020-04-01", "close": 63.8, "volume": 1537547.0}, {"date": "2020-04-02", "close": 66.27, "volume": 2273898.0}, {"date": "2020-04-03", "close": 67.65, "volume": 1356313.0}, {"date": "2020-04-06", "close": 68.86, "volume": 1806949.0}, {"date": "2020-04-07", "close": 67.01, "volume": 1801390.0}, {"date": "2020-04-08", "close": 68.61, "volume": 1147076.0}, {"date": "2020-04-09", "close": 68.39, "volume": 1063540.0}, {"date": "2020-04-13", "close": 68.1, "volume": 1009509.0}, {"date": "2020-04-14", "close": 72.14, "volume": 2276121.0}, {"date": "2020-04-15", "close": 72.0, "volume": 1550258.0}, {"date": "2020-04-16", "close": 72.65, "volume": 1632501.0}, {"date": "2020-04-17", "close": 73.55, "volume": 1732268.0}, {"date": "2020-04-20", "close": 72.67, "volume": 1253835.0}, {"date": "2020-04-21", "close": 70.55, "volume": 1361343.0}, {"date": "2020-04-22", "close": 71.41, "volume": 785973.0}, {"date": "2020-04-23", "close": 70.66, "volume": 1010909.0}, {"date": "2020-04-24", "close": 71.35, "volume": 1047652.0}, {"date": "2020-04-27", "close": 71.48, "volume": 799498.0}, {"date": "2020-04-28", "close": 69.42, "volume": 1838158.0}, {"date": "2020-04-29", "close": 68.37, "volume": 2194366.0}, {"date": "2020-04-30", "close": 69.99, "volume": 3152140.0}, {"date": "2020-05-01", "close": 71.22, "volume": 2245297.0}, {"date": "2020-05-04", "close": 71.93, "volume": 1672307.0}, {"date": "2020-05-05", "close": 73.43, "volume": 1578872.0}, {"date": "2020-05-06", "close": 71.85, "volume": 1190758.0}, {"date": "2020-05-07", "close": 72.38, "volume": 1293152.0}, {"date": "2020-05-08", "close": 73.35, "volume": 1254180.0}, {"date": "2020-05-11", "close": 73.99, "volume": 1426373.0}, {"date": "2020-05-12", "close": 73.38, "volume": 1388307.0}, {"date": "2020-05-13", "close": 73.45, "volume": 1454349.0}, {"date": "2020-05-14", "close": 72.8, "volume": 1862313.0}, {"date": "2020-05-15", "close": 73.6, "volume": 3582138.0}, {"date": "2020-05-18", "close": 73.09, "volume": 2079830.0}, {"date": "2020-05-19", "close": 72.11, "volume": 1397736.0}, {"date": "2020-05-20", "close": 72.15, "volume": 1161333.0}, {"date": "2020-05-21", "close": 70.97, "volume": 1050608.0}, {"date": "2020-05-22", "close": 71.93, "volume": 941691.0}, {"date": "2020-05-26", "close": 70.3, "volume": 1885374.0}, {"date": "2020-05-27", "close": 72.92, "volume": 1788161.0}, {"date": "2020-05-28", "close": 74.04, "volume": 1986706.0}, {"date": "2020-05-29", "close": 75.07, "volume": 2025616.0}, {"date": "2020-06-01", "close": 75.3, "volume": 1235951.0}, {"date": "2020-06-02", "close": 75.87, "volume": 1448725.0}, {"date": "2020-06-03", "close": 75.14, "volume": 1095016.0}, {"date": "2020-06-04", "close": 74.27, "volume": 866861.0}, {"date": "2020-06-05", "close": 73.79, "volume": 1906884.0}, {"date": "2020-06-08", "close": 74.75, "volume": 1219762.0}, {"date": "2020-06-09", "close": 74.93, "volume": 1076661.0}, {"date": "2020-06-10", "close": 75.5, "volume": 1422550.0}, {"date": "2020-06-11", "close": 74.42, "volume": 1549934.0}, {"date": "2020-06-12", "close": 73.08, "volume": 1173101.0}, {"date": "2020-06-15", "close": 73.87, "volume": 1056313.0}, {"date": "2020-06-16", "close": 74.74, "volume": 927941.0}, {"date": "2020-06-17", "close": 75.37, "volume": 1274841.0}, {"date": "2020-06-18", "close": 77.82, "volume": 2187957.0}, {"date": "2020-06-19", "close": 77.52, "volume": 2861916.0}, {"date": "2020-06-22", "close": 77.55, "volume": 1031024.0}, {"date": "2020-06-23", "close": 77.11, "volume": 1329106.0}, {"date": "2020-06-24", "close": 76.25, "volume": 1337911.0}, {"date": "2020-06-25", "close": 76.74, "volume": 803977.0}, {"date": "2020-06-26", "close": 76.15, "volume": 2134020.0}, {"date": "2020-06-29", "close": 76.72, "volume": 1159703.0}, {"date": "2020-06-30", "close": 77.3, "volume": 1600731.0}, {"date": "2020-07-01", "close": 77.9, "volume": 1308413.0}, {"date": "2020-07-02", "close": 78.29, "volume": 1059369.0}, {"date": "2020-07-06", "close": 77.86, "volume": 1327085.0}, {"date": "2020-07-07", "close": 79.05, "volume": 1258683.0}, {"date": "2020-07-08", "close": 80.26, "volume": 1652785.0}, {"date": "2020-07-09", "close": 81.73, "volume": 2166461.0}, {"date": "2020-07-10", "close": 82.78, "volume": 1688959.0}, {"date": "2020-07-13", "close": 82.13, "volume": 2579913.0}, {"date": "2020-07-14", "close": 84.48, "volume": 2109532.0}, {"date": "2020-07-15", "close": 84.6, "volume": 1397091.0}, {"date": "2020-07-16", "close": 84.2, "volume": 1851524.0}, {"date": "2020-07-17", "close": 84.87, "volume": 3644901.0}, {"date": "2020-07-20", "close": 84.29, "volume": 1189241.0}, {"date": "2020-07-21", "close": 84.5, "volume": 1478058.0}, {"date": "2020-07-22", "close": 85.14, "volume": 1232505.0}, {"date": "2020-07-23", "close": 86.22, "volume": 1481304.0}, {"date": "2020-07-24", "close": 85.87, "volume": 1346868.0}, {"date": "2020-07-27", "close": 87.17, "volume": 1112096.0}, {"date": "2020-07-28", "close": 88.21, "volume": 1146841.0}, {"date": "2020-07-29", "close": 89.31, "volume": 1338684.0}, {"date": "2020-07-30", "close": 90.06, "volume": 2215661.0}, {"date": "2020-07-31", "close": 96.33, "volume": 4193050.0}, {"date": "2020-08-03", "close": 93.41, "volume": 3076461.0}, {"date": "2020-08-04", "close": 96.05, "volume": 1929690.0}, {"date": "2020-08-05", "close": 95.83, "volume": 1342099.0}, {"date": "2020-08-06", "close": 95.12, "volume": 1177013.0}, {"date": "2020-08-07", "close": 94.96, "volume": 1352883.0}, {"date": "2020-08-10", "close": 94.78, "volume": 903633.0}, {"date": "2020-08-11", "close": 92.71, "volume": 1170407.0}, {"date": "2020-08-12", "close": 94.83, "volume": 943377.0}, {"date": "2020-08-13", "close": 94.75, "volume": 830623.0}, {"date": "2020-08-14", "close": 94.26, "volume": 743573.0}, {"date": "2020-08-17", "close": 95.79, "volume": 2140221.0}, {"date": "2020-08-18", "close": 96.46, "volume": 1874817.0}, {"date": "2020-08-19", "close": 96.29, "volume": 1008271.0}, {"date": "2020-08-20", "close": 96.54, "volume": 815112.0}, {"date": "2020-08-21", "close": 96.5, "volume": 1319714.0}, {"date": "2020-08-24", "close": 96.63, "volume": 733525.0}, {"date": "2020-08-25", "close": 96.1, "volume": 1017993.0}, {"date": "2020-08-26", "close": 95.91, "volume": 738327.0}, {"date": "2020-08-27", "close": 96.1, "volume": 789583.0}, {"date": "2020-08-28", "close": 94.91, "volume": 1259452.0}, {"date": "2020-08-31", "close": 95.83, "volume": 1259990.0}, {"date": "2020-09-01", "close": 95.33, "volume": 894822.0}, {"date": "2020-09-02", "close": 98.16, "volume": 1926636.0}, {"date": "2020-09-03", "close": 94.26, "volume": 1448633.0}, {"date": "2020-09-04", "close": 93.3, "volume": 1149040.0}, {"date": "2020-09-08", "close": 91.9, "volume": 1313855.0}, {"date": "2020-09-09", "close": 94.04, "volume": 1004651.0}, {"date": "2020-09-10", "close": 92.89, "volume": 921875.0}, {"date": "2020-09-11", "close": 92.87, "volume": 914701.0}, {"date": "2020-09-14", "close": 92.72, "volume": 761758.0}, {"date": "2020-09-15", "close": 92.33, "volume": 1336407.0}, {"date": "2020-09-16", "close": 91.96, "volume": 1047926.0}, {"date": "2020-09-17", "close": 92.06, "volume": 1139532.0}, {"date": "2020-09-18", "close": 90.32, "volume": 3051040.0}, {"date": "2020-09-21", "close": 89.64, "volume": 1449833.0}, {"date": "2020-09-22", "close": 91.59, "volume": 1837394.0}, {"date": "2020-09-23", "close": 91.61, "volume": 1083127.0}, {"date": "2020-09-24", "close": 92.59, "volume": 1077308.0}, {"date": "2020-09-25", "close": 92.95, "volume": 921917.0}, {"date": "2020-09-28", "close": 93.46, "volume": 1048935.0}, {"date": "2020-09-29", "close": 92.85, "volume": 1120649.0}, {"date": "2020-09-30", "close": 93.71, "volume": 1297126.0}, {"date": "2020-10-01", "close": 93.1, "volume": 933914.0}, {"date": "2020-10-02", "close": 91.17, "volume": 1498750.0}, {"date": "2020-10-05", "close": 90.73, "volume": 1840120.0}, {"date": "2020-10-06", "close": 89.85, "volume": 1489108.0}, {"date": "2020-10-07", "close": 90.93, "volume": 2046912.0}, {"date": "2020-10-08", "close": 91.14, "volume": 990421.0}, {"date": "2020-10-09", "close": 92.76, "volume": 1076467.0}, {"date": "2020-10-12", "close": 93.27, "volume": 1247702.0}, {"date": "2020-10-13", "close": 95.18, "volume": 1649420.0}, {"date": "2020-10-14", "close": 94.47, "volume": 1127628.0}, {"date": "2020-10-15", "close": 95.1, "volume": 1398942.0}, {"date": "2020-10-16", "close": 93.19, "volume": 3391202.0}, {"date": "2020-10-19", "close": 92.34, "volume": 1294884.0}, {"date": "2020-10-20", "close": 92.24, "volume": 923114.0}, {"date": "2020-10-21", "close": 92.19, "volume": 1183918.0}, {"date": "2020-10-22", "close": 90.99, "volume": 943836.0}, {"date": "2020-10-23", "close": 91.91, "volume": 959660.0}, {"date": "2020-10-26", "close": 91.91, "volume": 759992.0}, {"date": "2020-10-27", "close": 92.23, "volume": 1328079.0}, {"date": "2020-10-28", "close": 88.24, "volume": 1969610.0}, {"date": "2020-10-29", "close": 87.06, "volume": 2947085.0}, {"date": "2020-10-30", "close": 88.39, "volume": 1961490.0}, {"date": "2020-11-02", "close": 87.9, "volume": 2505936.0}, {"date": "2020-11-03", "close": 89.0, "volume": 1602596.0}, {"date": "2020-11-04", "close": 89.77, "volume": 1382737.0}, {"date": "2020-11-05", "close": 90.03, "volume": 1499480.0}, {"date": "2020-11-06", "close": 90.5, "volume": 1038682.0}, {"date": "2020-11-09", "close": 84.83, "volume": 2914793.0}, {"date": "2020-11-10", "close": 86.32, "volume": 2350536.0}, {"date": "2020-11-11", "close": 87.41, "volume": 3891383.0}, {"date": "2020-11-12", "close": 87.5, "volume": 2689093.0}, {"date": "2020-11-13", "close": 87.38, "volume": 1456966.0}, {"date": "2020-11-16", "close": 87.97, "volume": 1145373.0}, {"date": "2020-11-17", "close": 87.21, "volume": 1356349.0}, {"date": "2020-11-18", "close": 86.0, "volume": 1927372.0}, {"date": "2020-11-19", "close": 86.2, "volume": 1110838.0}, {"date": "2020-11-20", "close": 85.96, "volume": 1178361.0}, {"date": "2020-11-23", "close": 85.27, "volume": 1031718.0}, {"date": "2020-11-24", "close": 83.65, "volume": 2600598.0}, {"date": "2020-11-25", "close": 85.58, "volume": 1442515.0}, {"date": "2020-11-27", "close": 86.27, "volume": 747876.0}, {"date": "2020-11-30", "close": 87.77, "volume": 2803094.0}, {"date": "2020-12-01", "close": 87.84, "volume": 2374555.0}, {"date": "2020-12-02", "close": 86.26, "volume": 1311117.0}, {"date": "2020-12-03", "close": 86.59, "volume": 1148363.0}, {"date": "2020-12-04", "close": 86.34, "volume": 1109320.0}, {"date": "2020-12-07", "close": 86.76, "volume": 1367909.0}, {"date": "2020-12-08", "close": 87.09, "volume": 1499870.0}, {"date": "2020-12-09", "close": 86.44, "volume": 1158002.0}, {"date": "2020-12-10", "close": 85.33, "volume": 1222620.0}, {"date": "2020-12-11", "close": 85.85, "volume": 1226712.0}, {"date": "2020-12-14", "close": 86.06, "volume": 1049352.0}, {"date": "2020-12-15", "close": 86.16, "volume": 1377632.0}, {"date": "2020-12-16", "close": 86.67, "volume": 923446.0}, {"date": "2020-12-17", "close": 87.21, "volume": 963887.0}, {"date": "2020-12-18", "close": 88.15, "volume": 2454504.0}, {"date": "2020-12-21", "close": 86.54, "volume": 1356236.0}, {"date": "2020-12-22", "close": 86.56, "volume": 1122832.0}, {"date": "2020-12-23", "close": 86.94, "volume": 681864.0}, {"date": "2020-12-24", "close": 86.86, "volume": 281895.0}, {"date": "2020-12-28", "close": 87.48, "volume": 636429.0}, {"date": "2020-12-29", "close": 87.08, "volume": 657360.0}, {"date": "2020-12-30", "close": 86.71, "volume": 701165.0}, {"date": "2020-12-31", "close": 87.23, "volume": 1651446.0}, {"date": "2021-01-04", "close": 86.6, "volume": 1355515.0}, {"date": "2021-01-05", "close": 85.82, "volume": 1646266.0}, {"date": "2021-01-06", "close": 85.95, "volume": 1439469.0}, {"date": "2021-01-07", "close": 84.9, "volume": 1632284.0}, {"date": "2021-01-08", "close": 85.4, "volume": 1722684.0}, {"date": "2021-01-11", "close": 84.92, "volume": 893322.0}, {"date": "2021-01-12", "close": 83.87, "volume": 1611314.0}, {"date": "2021-01-13", "close": 84.48, "volume": 1657848.0}, {"date": "2021-01-14", "close": 84.51, "volume": 1034807.0}, {"date": "2021-01-15", "close": 85.24, "volume": 1961631.0}, {"date": "2021-01-19", "close": 85.16, "volume": 1396112.0}, {"date": "2021-01-20", "close": 84.74, "volume": 1457898.0}, {"date": "2021-01-21", "close": 85.06, "volume": 977557.0}, {"date": "2021-01-22", "close": 84.92, "volume": 1446104.0}, {"date": "2021-01-25", "close": 87.12, "volume": 1644508.0}, {"date": "2021-01-26", "close": 88.0, "volume": 1440909.0}, {"date": "2021-01-27", "close": 87.78, "volume": 2064025.0}, {"date": "2021-01-28", "close": 86.91, "volume": 1822175.0}, {"date": "2021-01-29", "close": 84.43, "volume": 2364843.0}, {"date": "2021-02-01", "close": 83.99, "volume": 2080750.0}, {"date": "2021-02-02", "close": 82.69, "volume": 1808224.0}, {"date": "2021-02-03", "close": 83.01, "volume": 1643303.0}, {"date": "2021-02-04", "close": 82.16, "volume": 1375210.0}, {"date": "2021-02-05", "close": 82.87, "volume": 1577070.0}, {"date": "2021-02-08", "close": 82.33, "volume": 1133707.0}, {"date": "2021-02-09", "close": 82.95, "volume": 1404871.0}, {"date": "2021-02-10", "close": 83.24, "volume": 1227134.0}, {"date": "2021-02-11", "close": 82.72, "volume": 849314.0}, {"date": "2021-02-12", "close": 82.94, "volume": 889019.0}, {"date": "2021-02-16", "close": 81.67, "volume": 1101882.0}, {"date": "2021-02-17", "close": 82.76, "volume": 1515437.0}, {"date": "2021-02-18", "close": 83.55, "volume": 890719.0}, {"date": "2021-02-19", "close": 81.45, "volume": 1486442.0}, {"date": "2021-02-22", "close": 80.52, "volume": 1357502.0}, {"date": "2021-02-23", "close": 81.03, "volume": 1097050.0}, {"date": "2021-02-24", "close": 79.55, "volume": 1635286.0}, {"date": "2021-02-25", "close": 79.39, "volume": 1128359.0}, {"date": "2021-02-26", "close": 78.75, "volume": 1549966.0}, {"date": "2021-03-01", "close": 78.69, "volume": 1174113.0}, {"date": "2021-03-02", "close": 79.22, "volume": 1194419.0}, {"date": "2021-03-03", "close": 78.43, "volume": 1139774.0}, {"date": "2021-03-04", "close": 77.92, "volume": 1674534.0}, {"date": "2021-03-05", "close": 79.96, "volume": 1939903.0}, {"date": "2021-03-08", "close": 80.83, "volume": 1508665.0}, {"date": "2021-03-09", "close": 80.41, "volume": 1399762.0}, {"date": "2021-03-10", "close": 81.15, "volume": 1225787.0}, {"date": "2021-03-11", "close": 81.5, "volume": 1150641.0}, {"date": "2021-03-12", "close": 82.9, "volume": 1379769.0}, {"date": "2021-03-15", "close": 82.9, "volume": 1763611.0}, {"date": "2021-03-16", "close": 83.4, "volume": 1158493.0}, {"date": "2021-03-17", "close": 82.16, "volume": 1305813.0}, {"date": "2021-03-18", "close": 82.26, "volume": 1793492.0}, {"date": "2021-03-19", "close": 83.09, "volume": 3561541.0}, {"date": "2021-03-22", "close": 84.51, "volume": 1737214.0}, {"date": "2021-03-23", "close": 85.71, "volume": 1508239.0}, {"date": "2021-03-24", "close": 84.57, "volume": 1306854.0}, {"date": "2021-03-25", "close": 86.0, "volume": 1896800.0}, {"date": "2021-03-26", "close": 87.35, "volume": 2333758.0}, {"date": "2021-03-29", "close": 88.58, "volume": 2215252.0}, {"date": "2021-03-30", "close": 87.92, "volume": 1432141.0}, {"date": "2021-03-31", "close": 87.35, "volume": 2227069.0}, {"date": "2021-04-01", "close": 86.53, "volume": 1753295.0}, {"date": "2021-04-05", "close": 87.47, "volume": 1692924.0}, {"date": "2021-04-06", "close": 88.21, "volume": 1162517.0}, {"date": "2021-04-07", "close": 87.86, "volume": 1278677.0}, {"date": "2021-04-08", "close": 87.31, "volume": 1476209.0}, {"date": "2021-04-09", "close": 86.79, "volume": 1329136.0}, {"date": "2021-04-12", "close": 87.41, "volume": 1347464.0}, {"date": "2021-04-13", "close": 86.78, "volume": 1047964.0}, {"date": "2021-04-14", "close": 86.89, "volume": 1058551.0}, {"date": "2021-04-15", "close": 87.64, "volume": 998673.0}, {"date": "2021-04-16", "close": 87.94, "volume": 962965.0}, {"date": "2021-04-19", "close": 87.34, "volume": 1306782.0}, {"date": "2021-04-20", "close": 89.17, "volume": 1263712.0}, {"date": "2021-04-21", "close": 89.89, "volume": 1036669.0}, {"date": "2021-04-22", "close": 89.63, "volume": 1013521.0}, {"date": "2021-04-23", "close": 87.56, "volume": 1416358.0}, {"date": "2021-04-26", "close": 86.07, "volume": 1843843.0}, {"date": "2021-04-27", "close": 84.77, "volume": 1529126.0}, {"date": "2021-04-28", "close": 84.4, "volume": 1247111.0}, {"date": "2021-04-29", "close": 85.98, "volume": 1282197.0}, {"date": "2021-04-30", "close": 85.74, "volume": 2437000.0}, {"date": "2021-05-03", "close": 87.45, "volume": 1117913.0}, {"date": "2021-05-04", "close": 89.42, "volume": 1594268.0}, {"date": "2021-05-05", "close": 88.29, "volume": 859984.0}, {"date": "2021-05-06", "close": 88.48, "volume": 895015.0}, {"date": "2021-05-07", "close": 87.43, "volume": 816234.0}, {"date": "2021-05-10", "close": 89.39, "volume": 1195219.0}, {"date": "2021-05-11", "close": 88.09, "volume": 1367346.0}, {"date": "2021-05-12", "close": 87.4, "volume": 1154787.0}, {"date": "2021-05-13", "close": 88.64, "volume": 1338686.0}, {"date": "2021-05-14", "close": 88.55, "volume": 887443.0}, {"date": "2021-05-17", "close": 88.29, "volume": 1298453.0}, {"date": "2021-05-18", "close": 87.84, "volume": 979542.0}, {"date": "2021-05-19", "close": 87.7, "volume": 937915.0}, {"date": "2021-05-20", "close": 87.38, "volume": 1225667.0}, {"date": "2021-05-21", "close": 87.19, "volume": 1505406.0}, {"date": "2021-05-24", "close": 87.2, "volume": 811799.0}, {"date": "2021-05-25", "close": 86.91, "volume": 1483454.0}, {"date": "2021-05-26", "close": 86.66, "volume": 1041570.0}, {"date": "2021-05-27", "close": 85.31, "volume": 2481167.0}, {"date": "2021-05-28", "close": 85.73, "volume": 875561.0}, {"date": "2021-06-01", "close": 84.87, "volume": 1121946.0}, {"date": "2021-06-02", "close": 85.1, "volume": 1084827.0}, {"date": "2021-06-03", "close": 86.21, "volume": 1656280.0}, {"date": "2021-06-04", "close": 86.47, "volume": 1661585.0}, {"date": "2021-06-07", "close": 86.02, "volume": 1376444.0}, {"date": "2021-06-08", "close": 85.13, "volume": 1478226.0}, {"date": "2021-06-09", "close": 84.54, "volume": 1144893.0}, {"date": "2021-06-10", "close": 84.73, "volume": 2284219.0}, {"date": "2021-06-11", "close": 84.69, "volume": 1242739.0}, {"date": "2021-06-14", "close": 84.54, "volume": 1395105.0}, {"date": "2021-06-15", "close": 85.19, "volume": 1735519.0}, {"date": "2021-06-16", "close": 84.24, "volume": 1369029.0}, {"date": "2021-06-17", "close": 85.46, "volume": 1479466.0}, {"date": "2021-06-18", "close": 83.68, "volume": 2756145.0}, {"date": "2021-06-21", "close": 83.95, "volume": 1179428.0}, {"date": "2021-06-22", "close": 83.94, "volume": 1247550.0}, {"date": "2021-06-23", "close": 83.05, "volume": 798709.0}, {"date": "2021-06-24", "close": 83.18, "volume": 1116483.0}, {"date": "2021-06-25", "close": 84.23, "volume": 6334277.0}, {"date": "2021-06-28", "close": 85.06, "volume": 1191929.0}, {"date": "2021-06-29", "close": 84.94, "volume": 946593.0}, {"date": "2021-06-30", "close": 85.22, "volume": 1154119.0}, {"date": "2021-07-01", "close": 84.9, "volume": 975538.0}, {"date": "2021-07-02", "close": 85.27, "volume": 810147.0}, {"date": "2021-07-06", "close": 85.52, "volume": 1565510.0}, {"date": "2021-07-07", "close": 86.63, "volume": 1289835.0}, {"date": "2021-07-08", "close": 86.51, "volume": 1048106.0}, {"date": "2021-07-09", "close": 86.98, "volume": 1904958.0}, {"date": "2021-07-12", "close": 86.52, "volume": 1007556.0}, {"date": "2021-07-13", "close": 86.03, "volume": 1200825.0}, {"date": "2021-07-14", "close": 85.96, "volume": 1400655.0}, {"date": "2021-07-15", "close": 86.46, "volume": 874676.0}, {"date": "2021-07-16", "close": 87.33, "volume": 1061007.0}, {"date": "2021-07-19", "close": 87.51, "volume": 1599222.0}, {"date": "2021-07-20", "close": 86.99, "volume": 1126872.0}, {"date": "2021-07-21", "close": 84.94, "volume": 1925493.0}, {"date": "2021-07-22", "close": 85.16, "volume": 1145168.0}, {"date": "2021-07-23", "close": 86.48, "volume": 675014.0}, {"date": "2021-07-26", "close": 86.44, "volume": 1072915.0}, {"date": "2021-07-27", "close": 87.05, "volume": 1095245.0}, {"date": "2021-07-28", "close": 86.3, "volume": 941700.0}, {"date": "2021-07-29", "close": 86.91, "volume": 943191.0}, {"date": "2021-07-30", "close": 86.58, "volume": 2328591.0}, {"date": "2021-08-02", "close": 85.6, "volume": 1626979.0}, {"date": "2021-08-03", "close": 85.14, "volume": 1778544.0}, {"date": "2021-08-04", "close": 83.77, "volume": 1522378.0}, {"date": "2021-08-05", "close": 83.75, "volume": 1128562.0}, {"date": "2021-08-06", "close": 83.51, "volume": 1231985.0}, {"date": "2021-08-09", "close": 84.13, "volume": 725932.0}, {"date": "2021-08-10", "close": 84.13, "volume": 968877.0}, {"date": "2021-08-11", "close": 84.25, "volume": 662027.0}, {"date": "2021-08-12", "close": 84.32, "volume": 588839.0}, {"date": "2021-08-13", "close": 85.1, "volume": 784154.0}, {"date": "2021-08-16", "close": 86.21, "volume": 884235.0}, {"date": "2021-08-17", "close": 86.59, "volume": 873100.0}, {"date": "2021-08-18", "close": 84.75, "volume": 1005380.0}, {"date": "2021-08-19", "close": 86.39, "volume": 707461.0}, {"date": "2021-08-20", "close": 86.02, "volume": 869978.0}, {"date": "2021-08-23", "close": 84.92, "volume": 895338.0}, {"date": "2021-08-24", "close": 83.14, "volume": 944731.0}, {"date": "2021-08-25", "close": 82.36, "volume": 954754.0}, {"date": "2021-08-26", "close": 82.38, "volume": 918657.0}, {"date": "2021-08-27", "close": 82.71, "volume": 925050.0}, {"date": "2021-08-30", "close": 83.56, "volume": 701716.0}, {"date": "2021-08-31", "close": 83.66, "volume": 1324964.0}, {"date": "2021-09-01", "close": 84.33, "volume": 862553.0}, {"date": "2021-09-02", "close": 84.31, "volume": 857352.0}, {"date": "2021-09-03", "close": 84.39, "volume": 625767.0}, {"date": "2021-09-07", "close": 83.99, "volume": 1099220.0}, {"date": "2021-09-08", "close": 84.6, "volume": 1607571.0}, {"date": "2021-09-09", "close": 83.46, "volume": 2718698.0}, {"date": "2021-09-10", "close": 82.71, "volume": 1869000.0}, {"date": "2021-09-13", "close": 83.34, "volume": 969813.0}, {"date": "2021-09-14", "close": 83.71, "volume": 1481736.0}, {"date": "2021-09-15", "close": 83.65, "volume": 1259855.0}, {"date": "2021-09-16", "close": 83.49, "volume": 844468.0}, {"date": "2021-09-17", "close": 83.59, "volume": 2384185.0}, {"date": "2021-09-20", "close": 83.7, "volume": 1909695.0}, {"date": "2021-09-21", "close": 84.12, "volume": 1933882.0}, {"date": "2021-09-22", "close": 83.21, "volume": 997384.0}, {"date": "2021-09-23", "close": 83.27, "volume": 939790.0}, {"date": "2021-09-24", "close": 82.98, "volume": 1110079.0}, {"date": "2021-09-27", "close": 82.56, "volume": 1044479.0}, {"date": "2021-09-28", "close": 83.3, "volume": 1623175.0}, {"date": "2021-09-29", "close": 84.26, "volume": 1018983.0}, {"date": "2021-09-30", "close": 82.57, "volume": 1193888.0}, {"date": "2021-10-01", "close": 82.24, "volume": 1167762.0}, {"date": "2021-10-04", "close": 81.73, "volume": 1428092.0}, {"date": "2021-10-05", "close": 81.2, "volume": 1120989.0}, {"date": "2021-10-06", "close": 82.73, "volume": 1168648.0}, {"date": "2021-10-07", "close": 82.98, "volume": 1027379.0}, {"date": "2021-10-08", "close": 83.15, "volume": 862830.0}, {"date": "2021-10-11", "close": 83.0, "volume": 568582.0}, {"date": "2021-10-12", "close": 82.56, "volume": 803395.0}, {"date": "2021-10-13", "close": 83.12, "volume": 842610.0}, {"date": "2021-10-14", "close": 83.37, "volume": 623184.0}, {"date": "2021-10-15", "close": 83.45, "volume": 846179.0}, {"date": "2021-10-18", "close": 82.92, "volume": 1246378.0}, {"date": "2021-10-19", "close": 83.33, "volume": 1623729.0}, {"date": "2021-10-20", "close": 83.6, "volume": 1295455.0}, {"date": "2021-10-21", "close": 83.8, "volume": 918108.0}, {"date": "2021-10-22", "close": 84.68, "volume": 911707.0}, {"date": "2021-10-25", "close": 83.76, "volume": 1330969.0}, {"date": "2021-10-26", "close": 84.6, "volume": 760438.0}, {"date": "2021-10-27", "close": 84.08, "volume": 1124255.0}, {"date": "2021-10-28", "close": 85.29, "volume": 2317231.0}, {"date": "2021-10-29", "close": 87.36, "volume": 2773643.0}, {"date": "2021-11-01", "close": 87.64, "volume": 1499975.0}, {"date": "2021-11-02", "close": 89.07, "volume": 1242952.0}, {"date": "2021-11-03", "close": 88.91, "volume": 961382.0}, {"date": "2021-11-04", "close": 89.35, "volume": 825151.0}, {"date": "2021-11-05", "close": 88.78, "volume": 956729.0}, {"date": "2021-11-08", "close": 88.43, "volume": 1261861.0}, {"date": "2021-11-09", "close": 89.66, "volume": 981226.0}, {"date": "2021-11-10", "close": 90.4, "volume": 873310.0}, {"date": "2021-11-11", "close": 90.29, "volume": 565293.0}, {"date": "2021-11-12", "close": 89.92, "volume": 734403.0}, {"date": "2021-11-15", "close": 91.16, "volume": 864705.0}, {"date": "2021-11-16", "close": 91.1, "volume": 760098.0}, {"date": "2021-11-17", "close": 91.49, "volume": 780740.0}, {"date": "2021-11-18", "close": 91.22, "volume": 929702.0}, {"date": "2021-11-19", "close": 92.23, "volume": 1719256.0}, {"date": "2021-11-22", "close": 93.75, "volume": 1311806.0}, {"date": "2021-11-23", "close": 94.13, "volume": 1067774.0}, {"date": "2021-11-24", "close": 93.38, "volume": 805633.0}, {"date": "2021-11-26", "close": 93.34, "volume": 661818.0}, {"date": "2021-11-29", "close": 93.75, "volume": 1129923.0}, {"date": "2021-11-30", "close": 89.38, "volume": 3807426.0}, {"date": "2021-12-01", "close": 90.68, "volume": 2932318.0}, {"date": "2021-12-02", "close": 91.06, "volume": 1754386.0}, {"date": "2021-12-03", "close": 92.33, "volume": 1342715.0}, {"date": "2021-12-06", "close": 94.15, "volume": 2337843.0}, {"date": "2021-12-07", "close": 92.94, "volume": 1564154.0}, {"date": "2021-12-08", "close": 95.0, "volume": 2349359.0}, {"date": "2021-12-09", "close": 95.54, "volume": 1309458.0}, {"date": "2021-12-10", "close": 95.65, "volume": 1389998.0}, {"date": "2021-12-13", "close": 97.76, "volume": 1603666.0}, {"date": "2021-12-14", "close": 97.91, "volume": 1475268.0}, {"date": "2021-12-15", "close": 99.1, "volume": 2204710.0}, {"date": "2021-12-16", "close": 101.54, "volume": 1753648.0}, {"date": "2021-12-17", "close": 98.09, "volume": 4787396.0}, {"date": "2021-12-20", "close": 98.84, "volume": 1765201.0}, {"date": "2021-12-21", "close": 98.4, "volume": 1917652.0}, {"date": "2021-12-22", "close": 99.4, "volume": 1044490.0}, {"date": "2021-12-23", "close": 99.53, "volume": 709685.0}, {"date": "2021-12-27", "close": 100.36, "volume": 674545.0}, {"date": "2021-12-28", "close": 100.18, "volume": 935573.0}, {"date": "2021-12-29", "close": 100.98, "volume": 912010.0}, {"date": "2021-12-30", "close": 101.42, "volume": 1101459.0}, {"date": "2021-12-31", "close": 102.5, "volume": 1320642.0}, {"date": "2022-01-03", "close": 101.71, "volume": 1516493.0}, {"date": "2022-01-04", "close": 101.82, "volume": 1472887.0}, {"date": "2022-01-05", "close": 102.54, "volume": 1450154.0}, {"date": "2022-01-06", "close": 102.71, "volume": 1345882.0}, {"date": "2022-01-07", "close": 103.6, "volume": 1968125.0}, {"date": "2022-01-10", "close": 102.8, "volume": 2272136.0}, {"date": "2022-01-11", "close": 101.82, "volume": 2544169.0}, {"date": "2022-01-12", "close": 102.6, "volume": 1998959.0}, {"date": "2022-01-13", "close": 103.29, "volume": 2316288.0}, {"date": "2022-01-14", "close": 104.22, "volume": 1333795.0}, {"date": "2022-01-18", "close": 103.22, "volume": 2541618.0}, {"date": "2022-01-19", "close": 102.93, "volume": 1984610.0}, {"date": "2022-01-20", "close": 101.98, "volume": 1633747.0}, {"date": "2022-01-21", "close": 103.4, "volume": 1776965.0}, {"date": "2022-01-24", "close": 102.42, "volume": 2249758.0}, {"date": "2022-01-25", "close": 101.63, "volume": 1751886.0}, {"date": "2022-01-26", "close": 98.95, "volume": 3531046.0}, {"date": "2022-01-27", "close": 98.66, "volume": 2608836.0}, {"date": "2022-01-28", "close": 103.0, "volume": 3393617.0}, {"date": "2022-01-31", "close": 102.65, "volume": 4746837.0}, {"date": "2022-02-01", "close": 102.15, "volume": 1551752.0}, {"date": "2022-02-02", "close": 103.19, "volume": 1805950.0}, {"date": "2022-02-03", "close": 103.04, "volume": 1603244.0}, {"date": "2022-02-04", "close": 100.98, "volume": 2709747.0}, {"date": "2022-02-07", "close": 101.14, "volume": 1573519.0}, {"date": "2022-02-08", "close": 100.8, "volume": 1760870.0}, {"date": "2022-02-09", "close": 100.48, "volume": 1619166.0}, {"date": "2022-02-10", "close": 98.71, "volume": 2014034.0}, {"date": "2022-02-11", "close": 97.9, "volume": 4228173.0}, {"date": "2022-02-14", "close": 97.57, "volume": 2061471.0}, {"date": "2022-02-15", "close": 96.68, "volume": 1535646.0}, {"date": "2022-02-16", "close": 96.03, "volume": 1543406.0}, {"date": "2022-02-17", "close": 96.95, "volume": 1309083.0}, {"date": "2022-02-18", "close": 98.78, "volume": 2724281.0}, {"date": "2022-02-22", "close": 96.72, "volume": 1667495.0}, {"date": "2022-02-23", "close": 96.3, "volume": 1185083.0}, {"date": "2022-02-24", "close": 95.06, "volume": 1930577.0}, {"date": "2022-02-25", "close": 98.7, "volume": 1417478.0}, {"date": "2022-02-28", "close": 97.85, "volume": 2187478.0}, {"date": "2022-03-01", "close": 96.89, "volume": 1428935.0}, {"date": "2022-03-02", "close": 96.98, "volume": 1404873.0}, {"date": "2022-03-03", "close": 99.2, "volume": 1667998.0}, {"date": "2022-03-04", "close": 100.69, "volume": 1324529.0}, {"date": "2022-03-07", "close": 101.71, "volume": 1717810.0}, {"date": "2022-03-08", "close": 95.32, "volume": 2233815.0}, {"date": "2022-03-09", "close": 97.06, "volume": 1642052.0}, {"date": "2022-03-10", "close": 95.92, "volume": 1329581.0}, {"date": "2022-03-11", "close": 95.15, "volume": 896194.0}, {"date": "2022-03-14", "close": 96.63, "volume": 1086112.0}, {"date": "2022-03-15", "close": 98.95, "volume": 1298368.0}, {"date": "2022-03-16", "close": 97.09, "volume": 1346073.0}, {"date": "2022-03-17", "close": 97.28, "volume": 1068121.0}, {"date": "2022-03-18", "close": 96.94, "volume": 2033293.0}, {"date": "2022-03-21", "close": 97.54, "volume": 1231639.0}, {"date": "2022-03-22", "close": 97.86, "volume": 1145835.0}, {"date": "2022-03-23", "close": 97.14, "volume": 629214.0}, {"date": "2022-03-24", "close": 97.24, "volume": 687524.0}, {"date": "2022-03-25", "close": 97.97, "volume": 673587.0}, {"date": "2022-03-28", "close": 99.23, "volume": 610436.0}, {"date": "2022-03-29", "close": 99.82, "volume": 982066.0}, {"date": "2022-03-30", "close": 99.23, "volume": 1057550.0}, {"date": "2022-03-31", "close": 99.38, "volume": 1775068.0}, {"date": "2022-04-01", "close": 101.36, "volume": 1114290.0}, {"date": "2022-04-04", "close": 100.81, "volume": 1044785.0}, {"date": "2022-04-05", "close": 100.9, "volume": 1077007.0}, {"date": "2022-04-06", "close": 102.08, "volume": 1078061.0}, {"date": "2022-04-07", "close": 103.42, "volume": 969521.0}, {"date": "2022-04-08", "close": 103.45, "volume": 889595.0}, {"date": "2022-04-11", "close": 103.98, "volume": 1205291.0}, {"date": "2022-04-12", "close": 103.91, "volume": 1453032.0}, {"date": "2022-04-13", "close": 102.85, "volume": 1218967.0}, {"date": "2022-04-14", "close": 102.65, "volume": 998580.0}, {"date": "2022-04-18", "close": 101.21, "volume": 854013.0}, {"date": "2022-04-19", "close": 102.35, "volume": 1057095.0}, {"date": "2022-04-20", "close": 103.08, "volume": 1312116.0}, {"date": "2022-04-21", "close": 102.96, "volume": 1072961.0}, {"date": "2022-04-22", "close": 102.79, "volume": 1029509.0}, {"date": "2022-04-25", "close": 104.03, "volume": 1101693.0}, {"date": "2022-04-26", "close": 102.59, "volume": 1292794.0}, {"date": "2022-04-27", "close": 104.16, "volume": 1806349.0}, {"date": "2022-04-28", "close": 100.4, "volume": 2406299.0}, {"date": "2022-04-29", "close": 97.56, "volume": 1669877.0}, {"date": "2022-05-02", "close": 96.24, "volume": 1406115.0}, {"date": "2022-05-03", "close": 95.66, "volume": 1167351.0}, {"date": "2022-05-04", "close": 96.53, "volume": 1197062.0}, {"date": "2022-05-05", "close": 94.78, "volume": 1697818.0}, {"date": "2022-05-06", "close": 95.73, "volume": 1206336.0}, {"date": "2022-05-09", "close": 98.36, "volume": 2072366.0}, {"date": "2022-05-10", "close": 98.0, "volume": 1304016.0}, {"date": "2022-05-11", "close": 97.68, "volume": 1285140.0}, {"date": "2022-05-12", "close": 97.69, "volume": 1514036.0}, {"date": "2022-05-13", "close": 98.15, "volume": 924605.0}, {"date": "2022-05-16", "close": 98.64, "volume": 1128972.0}, {"date": "2022-05-17", "close": 96.86, "volume": 1001449.0}, {"date": "2022-05-18", "close": 90.19, "volume": 1574116.0}, {"date": "2022-05-19", "close": 88.22, "volume": 1478026.0}, {"date": "2022-05-20", "close": 88.75, "volume": 1667799.0}, {"date": "2022-05-23", "close": 89.45, "volume": 1094069.0}, {"date": "2022-05-24", "close": 90.43, "volume": 1125945.0}, {"date": "2022-05-25", "close": 90.09, "volume": 1051619.0}, {"date": "2022-05-26", "close": 89.81, "volume": 1473850.0}, {"date": "2022-05-27", "close": 90.33, "volume": 2103427.0}, {"date": "2022-05-31", "close": 90.06, "volume": 2875781.0}, {"date": "2022-06-01", "close": 88.37, "volume": 1436697.0}, {"date": "2022-06-02", "close": 89.07, "volume": 1469323.0}, {"date": "2022-06-03", "close": 88.74, "volume": 1276409.0}, {"date": "2022-06-06", "close": 88.17, "volume": 1065972.0}, {"date": "2022-06-07", "close": 88.01, "volume": 1106179.0}, {"date": "2022-06-08", "close": 87.47, "volume": 868434.0}, {"date": "2022-06-09", "close": 85.98, "volume": 1316628.0}, {"date": "2022-06-10", "close": 85.9, "volume": 1835065.0}, {"date": "2022-06-13", "close": 84.85, "volume": 1762478.0}, {"date": "2022-06-14", "close": 82.0, "volume": 1756948.0}, {"date": "2022-06-15", "close": 81.5, "volume": 2125749.0}, {"date": "2022-06-16", "close": 82.2, "volume": 2190019.0}, {"date": "2022-06-17", "close": 82.13, "volume": 2592481.0}, {"date": "2022-06-21", "close": 85.91, "volume": 2060156.0}, {"date": "2022-06-22", "close": 87.59, "volume": 1747761.0}, {"date": "2022-06-23", "close": 90.67, "volume": 1771992.0}, {"date": "2022-06-24", "close": 91.61, "volume": 3055595.0}, {"date": "2022-06-27", "close": 91.89, "volume": 1331087.0}, {"date": "2022-06-28", "close": 91.13, "volume": 930763.0}, {"date": "2022-06-29", "close": 92.36, "volume": 908398.0}, {"date": "2022-06-30", "close": 92.66, "volume": 1808433.0}, {"date": "2022-07-01", "close": 94.25, "volume": 1124104.0}, {"date": "2022-07-05", "close": 94.97, "volume": 1435303.0}, {"date": "2022-07-06", "close": 94.99, "volume": 1565113.0}, {"date": "2022-07-07", "close": 95.25, "volume": 1919984.0}, {"date": "2022-07-08", "close": 94.71, "volume": 1319666.0}, {"date": "2022-07-11", "close": 95.13, "volume": 1079476.0}, {"date": "2022-07-12", "close": 94.69, "volume": 1064058.0}, {"date": "2022-07-13", "close": 96.05, "volume": 979032.0}, {"date": "2022-07-14", "close": 95.83, "volume": 1003444.0}, {"date": "2022-07-15", "close": 95.58, "volume": 1274692.0}, {"date": "2022-07-18", "close": 93.98, "volume": 1351452.0}, {"date": "2022-07-19", "close": 94.09, "volume": 1124272.0}, {"date": "2022-07-20", "close": 93.25, "volume": 984591.0}, {"date": "2022-07-21", "close": 93.19, "volume": 1435038.0}, {"date": "2022-07-22", "close": 94.06, "volume": 685275.0}, {"date": "2022-07-25", "close": 94.14, "volume": 1023403.0}, {"date": "2022-07-26", "close": 94.22, "volume": 942501.0}, {"date": "2022-07-27", "close": 94.46, "volume": 1111011.0}, {"date": "2022-07-28", "close": 96.21, "volume": 937987.0}, {"date": "2022-07-29", "close": 87.97, "volume": 3721094.0}, {"date": "2022-08-01", "close": 88.6, "volume": 1931279.0}, {"date": "2022-08-02", "close": 87.06, "volume": 1240826.0}, {"date": "2022-08-03", "close": 87.55, "volume": 1655001.0}, {"date": "2022-08-04", "close": 86.97, "volume": 1485032.0}, {"date": "2022-08-05", "close": 87.0, "volume": 1003963.0}, {"date": "2022-08-08", "close": 87.63, "volume": 1934324.0}, {"date": "2022-08-09", "close": 87.39, "volume": 1485608.0}, {"date": "2022-08-10", "close": 88.09, "volume": 1461638.0}, {"date": "2022-08-11", "close": 87.59, "volume": 1484528.0}, {"date": "2022-08-12", "close": 87.7, "volume": 2519177.0}, {"date": "2022-08-15", "close": 87.72, "volume": 2239864.0}, {"date": "2022-08-16", "close": 88.36, "volume": 2446632.0}, {"date": "2022-08-17", "close": 88.25, "volume": 1184873.0}, {"date": "2022-08-18", "close": 88.73, "volume": 2017013.0}, {"date": "2022-08-19", "close": 88.7, "volume": 1291255.0}, {"date": "2022-08-22", "close": 88.17, "volume": 1605644.0}, {"date": "2022-08-23", "close": 86.63, "volume": 1301559.0}, {"date": "2022-08-24", "close": 86.76, "volume": 921684.0}, {"date": "2022-08-25", "close": 86.72, "volume": 1005926.0}, {"date": "2022-08-26", "close": 85.3, "volume": 925718.0}, {"date": "2022-08-29", "close": 85.32, "volume": 929901.0}, {"date": "2022-08-30", "close": 84.72, "volume": 935913.0}, {"date": "2022-08-31", "close": 83.71, "volume": 1664458.0}, {"date": "2022-09-01", "close": 84.86, "volume": 2020096.0}, {"date": "2022-09-02", "close": 84.18, "volume": 1476723.0}, {"date": "2022-09-06", "close": 80.23, "volume": 2969665.0}, {"date": "2022-09-07", "close": 81.54, "volume": 1829462.0}, {"date": "2022-09-08", "close": 80.84, "volume": 1741066.0}, {"date": "2022-09-09", "close": 81.56, "volume": 1646644.0}, {"date": "2022-09-12", "close": 82.25, "volume": 1464150.0}, {"date": "2022-09-13", "close": 78.81, "volume": 1788575.0}, {"date": "2022-09-14", "close": 77.54, "volume": 1992955.0}, {"date": "2022-09-15", "close": 77.04, "volume": 1870460.0}, {"date": "2022-09-16", "close": 76.54, "volume": 1888076.0}, {"date": "2022-09-19", "close": 76.59, "volume": 1300121.0}, {"date": "2022-09-20", "close": 75.08, "volume": 1643863.0}, {"date": "2022-09-21", "close": 74.69, "volume": 1335326.0}, {"date": "2022-09-22", "close": 75.2, "volume": 1405269.0}, {"date": "2022-09-23", "close": 75.22, "volume": 1184817.0}, {"date": "2022-09-26", "close": 75.26, "volume": 1595527.0}, {"date": "2022-09-27", "close": 73.22, "volume": 1736137.0}, {"date": "2022-09-28", "close": 74.01, "volume": 1668624.0}, {"date": "2022-09-29", "close": 72.92, "volume": 1269026.0}, {"date": "2022-09-30", "close": 71.44, "volume": 1719495.0}, {"date": "2022-10-03", "close": 72.9, "volume": 1372367.0}, {"date": "2022-10-04", "close": 73.35, "volume": 1317125.0}, {"date": "2022-10-05", "close": 72.51, "volume": 2572891.0}, {"date": "2022-10-06", "close": 71.82, "volume": 1258420.0}, {"date": "2022-10-07", "close": 70.72, "volume": 1177817.0}, {"date": "2022-10-10", "close": 71.17, "volume": 788205.0}, {"date": "2022-10-11", "close": 71.91, "volume": 1576520.0}, {"date": "2022-10-12", "close": 71.88, "volume": 1449824.0}, {"date": "2022-10-13", "close": 73.11, "volume": 1174435.0}, {"date": "2022-10-14", "close": 72.5, "volume": 1465645.0}, {"date": "2022-10-17", "close": 73.98, "volume": 1508975.0}, {"date": "2022-10-18", "close": 73.84, "volume": 1105923.0}, {"date": "2022-10-19", "close": 73.62, "volume": 1512502.0}, {"date": "2022-10-20", "close": 72.21, "volume": 1451054.0}, {"date": "2022-10-21", "close": 73.19, "volume": 1306219.0}, {"date": "2022-10-24", "close": 74.17, "volume": 1272650.0}, {"date": "2022-10-25", "close": 75.62, "volume": 1723893.0}, {"date": "2022-10-26", "close": 76.56, "volume": 1751343.0}, {"date": "2022-10-27", "close": 76.51, "volume": 2362357.0}, {"date": "2022-10-28", "close": 76.37, "volume": 3341502.0}, {"date": "2022-10-31", "close": 74.13, "volume": 4854508.0}, {"date": "2022-11-01", "close": 73.64, "volume": 2328538.0}, {"date": "2022-11-02", "close": 72.47, "volume": 2147191.0}, {"date": "2022-11-03", "close": 71.48, "volume": 2277330.0}, {"date": "2022-11-04", "close": 71.4, "volume": 2215267.0}, {"date": "2022-11-07", "close": 72.86, "volume": 1302357.0}, {"date": "2022-11-08", "close": 72.88, "volume": 1243192.0}, {"date": "2022-11-09", "close": 72.53, "volume": 1204965.0}, {"date": "2022-11-10", "close": 74.94, "volume": 1750036.0}, {"date": "2022-11-11", "close": 74.47, "volume": 2015471.0}, {"date": "2022-11-14", "close": 74.48, "volume": 1368842.0}, {"date": "2022-11-15", "close": 75.51, "volume": 1754885.0}, {"date": "2022-11-16", "close": 75.3, "volume": 1275422.0}, {"date": "2022-11-17", "close": 75.23, "volume": 1624472.0}, {"date": "2022-11-18", "close": 76.42, "volume": 1499443.0}, {"date": "2022-11-21", "close": 77.6, "volume": 1309489.0}, {"date": "2022-11-22", "close": 78.09, "volume": 1274506.0}, {"date": "2022-11-23", "close": 78.57, "volume": 1066500.0}, {"date": "2022-11-25", "close": 78.89, "volume": 495661.0}, {"date": "2022-11-28", "close": 79.49, "volume": 1542889.0}, {"date": "2022-11-29", "close": 79.49, "volume": 1480163.0}, {"date": "2022-11-30", "close": 81.87, "volume": 2362795.0}, {"date": "2022-12-01", "close": 82.24, "volume": 1584082.0}, {"date": "2022-12-02", "close": 83.07, "volume": 2056151.0}, {"date": "2022-12-05", "close": 80.39, "volume": 1424272.0}, {"date": "2022-12-06", "close": 80.44, "volume": 1396016.0}, {"date": "2022-12-07", "close": 80.7, "volume": 1217461.0}, {"date": "2022-12-08", "close": 81.15, "volume": 1189396.0}, {"date": "2022-12-09", "close": 80.03, "volume": 1750755.0}, {"date": "2022-12-12", "close": 81.19, "volume": 1077184.0}, {"date": "2022-12-13", "close": 81.99, "volume": 2069603.0}, {"date": "2022-12-14", "close": 82.21, "volume": 1554658.0}, {"date": "2022-12-15", "close": 81.59, "volume": 1884522.0}, {"date": "2022-12-16", "close": 80.11, "volume": 2526603.0}, {"date": "2022-12-19", "close": 79.89, "volume": 1304608.0}, {"date": "2022-12-20", "close": 79.82, "volume": 994897.0}, {"date": "2022-12-21", "close": 80.99, "volume": 814827.0}, {"date": "2022-12-22", "close": 81.84, "volume": 1137450.0}, {"date": "2022-12-23", "close": 82.06, "volume": 538748.0}, {"date": "2022-12-27", "close": 81.91, "volume": 809439.0}, {"date": "2022-12-28", "close": 80.92, "volume": 686816.0}, {"date": "2022-12-29", "close": 81.58, "volume": 587038.0}, {"date": "2022-12-30", "close": 80.61, "volume": 917776.0}, {"date": "2023-01-03", "close": 82.02, "volume": 1566371.0}, {"date": "2023-01-04", "close": 82.79, "volume": 1562191.0}, {"date": "2023-01-05", "close": 81.98, "volume": 915336.0}, {"date": "2023-01-06", "close": 83.59, "volume": 902718.0}, {"date": "2023-01-09", "close": 82.25, "volume": 1626110.0}, {"date": "2023-01-10", "close": 81.29, "volume": 1017954.0}, {"date": "2023-01-11", "close": 81.72, "volume": 1054213.0}, {"date": "2023-01-12", "close": 81.39, "volume": 1155543.0}, {"date": "2023-01-13", "close": 81.91, "volume": 778186.0}, {"date": "2023-01-17", "close": 84.72, "volume": 2686714.0}, {"date": "2023-01-18", "close": 82.06, "volume": 1381030.0}, {"date": "2023-01-19", "close": 80.55, "volume": 1282954.0}, {"date": "2023-01-20", "close": 83.2, "volume": 1506465.0}, {"date": "2023-01-23", "close": 83.42, "volume": 1009864.0}, {"date": "2023-01-24", "close": 82.72, "volume": 1090344.0}, {"date": "2023-01-25", "close": 82.12, "volume": 1134287.0}, {"date": "2023-01-26", "close": 81.29, "volume": 844999.0}, {"date": "2023-01-27", "close": 79.55, "volume": 2374191.0}, {"date": "2023-01-30", "close": 80.59, "volume": 1599211.0}, {"date": "2023-01-31", "close": 80.86, "volume": 2090780.0}, {"date": "2023-02-01", "close": 81.4, "volume": 2051825.0}, {"date": "2023-02-02", "close": 79.81, "volume": 1808384.0}, {"date": "2023-02-03", "close": 82.9, "volume": 2290332.0}, {"date": "2023-02-06", "close": 83.29, "volume": 2026754.0}, {"date": "2023-02-07", "close": 82.94, "volume": 1590189.0}, {"date": "2023-02-08", "close": 83.24, "volume": 1313332.0}, {"date": "2023-02-09", "close": 81.99, "volume": 1256288.0}, {"date": "2023-02-10", "close": 82.89, "volume": 1290680.0}, {"date": "2023-02-13", "close": 83.39, "volume": 1529834.0}, {"date": "2023-02-14", "close": 82.79, "volume": 691995.0}, {"date": "2023-02-15", "close": 83.46, "volume": 841151.0}, {"date": "2023-02-16", "close": 82.79, "volume": 1439477.0}, {"date": "2023-02-17", "close": 83.78, "volume": 1816421.0}, {"date": "2023-02-21", "close": 83.99, "volume": 1340957.0}, {"date": "2023-02-22", "close": 84.08, "volume": 1421396.0}, {"date": "2023-02-23", "close": 84.02, "volume": 1233519.0}, {"date": "2023-02-24", "close": 83.57, "volume": 1445424.0}, {"date": "2023-02-27", "close": 83.88, "volume": 1071777.0}, {"date": "2023-02-28", "close": 83.78, "volume": 1439106.0}, {"date": "2023-03-01", "close": 83.13, "volume": 1320056.0}, {"date": "2023-03-02", "close": 84.48, "volume": 1046926.0}, {"date": "2023-03-03", "close": 84.22, "volume": 1179478.0}, {"date": "2023-03-06", "close": 83.6, "volume": 1496612.0}, {"date": "2023-03-07", "close": 83.67, "volume": 1578771.0}, {"date": "2023-03-08", "close": 83.65, "volume": 1393427.0}, {"date": "2023-03-09", "close": 83.63, "volume": 1073640.0}, {"date": "2023-03-10", "close": 83.88, "volume": 1727151.0}, {"date": "2023-03-13", "close": 84.41, "volume": 1406201.0}, {"date": "2023-03-14", "close": 84.77, "volume": 1014431.0}, {"date": "2023-03-15", "close": 86.19, "volume": 1440752.0}, {"date": "2023-03-16", "close": 85.96, "volume": 1276635.0}, {"date": "2023-03-17", "close": 85.46, "volume": 2425434.0}, {"date": "2023-03-20", "close": 85.72, "volume": 1424602.0}, {"date": "2023-03-21", "close": 84.54, "volume": 1481242.0}, {"date": "2023-03-22", "close": 84.23, "volume": 1502408.0}, {"date": "2023-03-23", "close": 84.32, "volume": 1025800.0}, {"date": "2023-03-24", "close": 85.98, "volume": 829175.0}, {"date": "2023-03-27", "close": 86.06, "volume": 906167.0}, {"date": "2023-03-28", "close": 86.4, "volume": 908585.0}, {"date": "2023-03-29", "close": 86.74, "volume": 908281.0}, {"date": "2023-03-30", "close": 86.84, "volume": 880380.0}, {"date": "2023-03-31", "close": 88.41, "volume": 1362780.0}, {"date": "2023-04-03", "close": 88.87, "volume": 1363162.0}, {"date": "2023-04-04", "close": 88.83, "volume": 947318.0}, {"date": "2023-04-05", "close": 89.71, "volume": 1671780.0}, {"date": "2023-04-06", "close": 90.61, "volume": 1264752.0}, {"date": "2023-04-10", "close": 90.54, "volume": 1070525.0}, {"date": "2023-04-11", "close": 90.59, "volume": 705706.0}, {"date": "2023-04-12", "close": 89.76, "volume": 1110633.0}, {"date": "2023-04-13", "close": 89.66, "volume": 1269179.0}, {"date": "2023-04-14", "close": 88.54, "volume": 1102647.0}, {"date": "2023-04-17", "close": 89.95, "volume": 997185.0}, {"date": "2023-04-18", "close": 89.4, "volume": 887635.0}, {"date": "2023-04-19", "close": 89.52, "volume": 909823.0}, {"date": "2023-04-20", "close": 90.24, "volume": 1020742.0}, {"date": "2023-04-21", "close": 91.61, "volume": 1514405.0}, {"date": "2023-04-24", "close": 91.86, "volume": 1318727.0}, {"date": "2023-04-25", "close": 92.48, "volume": 1159690.0}, {"date": "2023-04-26", "close": 92.0, "volume": 1446941.0}, {"date": "2023-04-27", "close": 97.3, "volume": 2442705.0}, {"date": "2023-04-28", "close": 97.12, "volume": 2458474.0}, {"date": "2023-05-01", "close": 96.66, "volume": 2666905.0}, {"date": "2023-05-02", "close": 97.02, "volume": 1834364.0}, {"date": "2023-05-03", "close": 97.43, "volume": 1810603.0}, {"date": "2023-05-04", "close": 97.66, "volume": 1591408.0}, {"date": "2023-05-05", "close": 97.53, "volume": 1114742.0}, {"date": "2023-05-08", "close": 96.61, "volume": 1402294.0}, {"date": "2023-05-09", "close": 95.94, "volume": 1970512.0}, {"date": "2023-05-10", "close": 96.21, "volume": 1517521.0}, {"date": "2023-05-11", "close": 96.38, "volume": 1454660.0}, {"date": "2023-05-12", "close": 96.86, "volume": 1162187.0}, {"date": "2023-05-15", "close": 96.12, "volume": 1199924.0}, {"date": "2023-05-16", "close": 95.67, "volume": 1725605.0}, {"date": "2023-05-17", "close": 94.79, "volume": 1612320.0}, {"date": "2023-05-18", "close": 94.54, "volume": 1665829.0}, {"date": "2023-05-19", "close": 95.03, "volume": 1817952.0}, {"date": "2023-05-22", "close": 94.79, "volume": 1652310.0}, {"date": "2023-05-23", "close": 93.92, "volume": 1494058.0}, {"date": "2023-05-24", "close": 93.68, "volume": 1058950.0}, {"date": "2023-05-25", "close": 93.49, "volume": 1421391.0}, {"date": "2023-05-26", "close": 93.97, "volume": 1774302.0}, {"date": "2023-05-30", "close": 91.72, "volume": 1218065.0}, {"date": "2023-05-31", "close": 92.45, "volume": 7182676.0}, {"date": "2023-06-01", "close": 92.75, "volume": 1314723.0}, {"date": "2023-06-02", "close": 93.81, "volume": 1084813.0}, {"date": "2023-06-05", "close": 94.65, "volume": 869114.0}, {"date": "2023-06-06", "close": 92.9, "volume": 950485.0}, {"date": "2023-06-07", "close": 92.51, "volume": 1202320.0}, {"date": "2023-06-08", "close": 93.85, "volume": 945216.0}, {"date": "2023-06-09", "close": 94.1, "volume": 1105029.0}, {"date": "2023-06-12", "close": 94.19, "volume": 1046433.0}, {"date": "2023-06-13", "close": 94.95, "volume": 1548787.0}, {"date": "2023-06-14", "close": 95.37, "volume": 902146.0}, {"date": "2023-06-15", "close": 95.84, "volume": 1183694.0}, {"date": "2023-06-16", "close": 96.16, "volume": 1903320.0}, {"date": "2023-06-20", "close": 94.43, "volume": 1281464.0}, {"date": "2023-06-21", "close": 96.35, "volume": 1570038.0}, {"date": "2023-06-22", "close": 97.55, "volume": 1787670.0}, {"date": "2023-06-23", "close": 97.12, "volume": 5221421.0}, {"date": "2023-06-26", "close": 97.42, "volume": 2235967.0}, {"date": "2023-06-27", "close": 98.78, "volume": 1389904.0}, {"date": "2023-06-28", "close": 98.47, "volume": 2181492.0}, {"date": "2023-06-29", "close": 98.97, "volume": 1454148.0}, {"date": "2023-06-30", "close": 100.23, "volume": 1457448.0}, {"date": "2023-07-03", "close": 100.2, "volume": 1187808.0}, {"date": "2023-07-05", "close": 99.92, "volume": 1065921.0}, {"date": "2023-07-06", "close": 100.23, "volume": 1315464.0}, {"date": "2023-07-07", "close": 98.97, "volume": 1517320.0}, {"date": "2023-07-10", "close": 98.29, "volume": 909217.0}, {"date": "2023-07-11", "close": 97.8, "volume": 1061827.0}, {"date": "2023-07-12", "close": 98.25, "volume": 770298.0}, {"date": "2023-07-13", "close": 98.02, "volume": 728476.0}, {"date": "2023-07-14", "close": 98.82, "volume": 693126.0}, {"date": "2023-07-17", "close": 98.39, "volume": 700493.0}, {"date": "2023-07-18", "close": 98.18, "volume": 1011363.0}, {"date": "2023-07-19", "close": 98.27, "volume": 1716713.0}, {"date": "2023-07-20", "close": 97.24, "volume": 1767122.0}, {"date": "2023-07-21", "close": 98.13, "volume": 1306924.0}, {"date": "2023-07-24", "close": 98.08, "volume": 976052.0}, {"date": "2023-07-25", "close": 97.97, "volume": 1261742.0}, {"date": "2023-07-26", "close": 97.91, "volume": 1268203.0}, {"date": "2023-07-27", "close": 95.95, "volume": 2558997.0}, {"date": "2023-07-28", "close": 97.15, "volume": 1787685.0}, {"date": "2023-07-31", "close": 95.67, "volume": 3309024.0}, {"date": "2023-08-01", "close": 96.37, "volume": 1177208.0}, {"date": "2023-08-02", "close": 96.78, "volume": 1418863.0}, {"date": "2023-08-03", "close": 95.11, "volume": 1576373.0}, {"date": "2023-08-04", "close": 94.63, "volume": 1142788.0}, {"date": "2023-08-07", "close": 95.68, "volume": 906798.0}, {"date": "2023-08-08", "close": 95.5, "volume": 1392535.0}, {"date": "2023-08-09", "close": 96.05, "volume": 1095704.0}, {"date": "2023-08-10", "close": 95.55, "volume": 1338765.0}, {"date": "2023-08-11", "close": 95.99, "volume": 1172425.0}, {"date": "2023-08-14", "close": 95.16, "volume": 996308.0}, {"date": "2023-08-15", "close": 94.19, "volume": 766459.0}, {"date": "2023-08-16", "close": 93.61, "volume": 1099083.0}, {"date": "2023-08-17", "close": 92.17, "volume": 1251054.0}, {"date": "2023-08-18", "close": 93.09, "volume": 1312246.0}, {"date": "2023-08-21", "close": 92.45, "volume": 928147.0}, {"date": "2023-08-22", "close": 92.71, "volume": 913392.0}, {"date": "2023-08-23", "close": 92.49, "volume": 773444.0}, {"date": "2023-08-24", "close": 92.84, "volume": 773020.0}, {"date": "2023-08-25", "close": 93.3, "volume": 701389.0}, {"date": "2023-08-28", "close": 94.44, "volume": 957894.0}, {"date": "2023-08-29", "close": 95.44, "volume": 1004486.0}, {"date": "2023-08-30", "close": 96.01, "volume": 964354.0}, {"date": "2023-08-31", "close": 96.77, "volume": 2718942.0}, {"date": "2023-09-01", "close": 96.26, "volume": 1481114.0}, {"date": "2023-09-05", "close": 95.17, "volume": 1144142.0}, {"date": "2023-09-06", "close": 94.12, "volume": 1511695.0}, {"date": "2023-09-07", "close": 96.52, "volume": 1629016.0}, {"date": "2023-09-08", "close": 95.67, "volume": 971783.0}, {"date": "2023-09-11", "close": 96.32, "volume": 778818.0}, {"date": "2023-09-12", "close": 95.3, "volume": 747277.0}, {"date": "2023-09-13", "close": 95.7, "volume": 1134783.0}, {"date": "2023-09-14", "close": 95.6, "volume": 1242070.0}, {"date": "2023-09-15", "close": 95.22, "volume": 2241257.0}, {"date": "2023-09-18", "close": 95.15, "volume": 852458.0}, {"date": "2023-09-19", "close": 94.84, "volume": 989075.0}, {"date": "2023-09-20", "close": 95.11, "volume": 841127.0}, {"date": "2023-09-21", "close": 95.02, "volume": 1133850.0}, {"date": "2023-09-22", "close": 94.69, "volume": 837725.0}, {"date": "2023-09-25", "close": 93.84, "volume": 685489.0}, {"date": "2023-09-26", "close": 93.08, "volume": 1047265.0}, {"date": "2023-09-27", "close": 91.97, "volume": 1098524.0}, {"date": "2023-09-28", "close": 91.89, "volume": 1503066.0}, {"date": "2023-09-29", "close": 91.63, "volume": 1158535.0}, {"date": "2023-10-02", "close": 91.65, "volume": 1191344.0}, {"date": "2023-10-03", "close": 90.97, "volume": 1174614.0}, {"date": "2023-10-04", "close": 92.05, "volume": 1380483.0}, {"date": "2023-10-05", "close": 90.23, "volume": 1503930.0}, {"date": "2023-10-06", "close": 85.99, "volume": 4246958.0}, {"date": "2023-10-09", "close": 86.64, "volume": 2178381.0}, {"date": "2023-10-10", "close": 88.15, "volume": 1989562.0}, {"date": "2023-10-11", "close": 87.65, "volume": 1687594.0}, {"date": "2023-10-12", "close": 86.09, "volume": 1577898.0}, {"date": "2023-10-13", "close": 87.7, "volume": 1341711.0}, {"date": "2023-10-16", "close": 88.94, "volume": 1420835.0}, {"date": "2023-10-17", "close": 89.12, "volume": 1102616.0}, {"date": "2023-10-18", "close": 90.25, "volume": 1443549.0}, {"date": "2023-10-19", "close": 89.6, "volume": 1081957.0}, {"date": "2023-10-20", "close": 90.12, "volume": 1759606.0}, {"date": "2023-10-23", "close": 91.05, "volume": 2175004.0}, {"date": "2023-10-24", "close": 91.58, "volume": 1850667.0}, {"date": "2023-10-25", "close": 92.24, "volume": 1729642.0}, {"date": "2023-10-26", "close": 92.22, "volume": 1509558.0}, {"date": "2023-10-27", "close": 90.11, "volume": 1274458.0}, {"date": "2023-10-30", "close": 90.76, "volume": 1215016.0}, {"date": "2023-10-31", "close": 90.94, "volume": 1842938.0}, {"date": "2023-11-01", "close": 90.27, "volume": 1852617.0}, {"date": "2023-11-02", "close": 91.96, "volume": 2378561.0}, {"date": "2023-11-03", "close": 86.8, "volume": 4526347.0}, {"date": "2023-11-06", "close": 86.88, "volume": 2165547.0}, {"date": "2023-11-07", "close": 88.71, "volume": 2443382.0}, {"date": "2023-11-08", "close": 88.62, "volume": 2049283.0}, {"date": "2023-11-09", "close": 89.65, "volume": 1848284.0}, {"date": "2023-11-10", "close": 89.72, "volume": 1372561.0}, {"date": "2023-11-13", "close": 90.93, "volume": 1580495.0}, {"date": "2023-11-14", "close": 91.78, "volume": 1736133.0}, {"date": "2023-11-15", "close": 91.65, "volume": 1726878.0}, {"date": "2023-11-16", "close": 92.88, "volume": 1539610.0}, {"date": "2023-11-17", "close": 92.4, "volume": 1773564.0}, {"date": "2023-11-20", "close": 91.45, "volume": 1709136.0}, {"date": "2023-11-21", "close": 92.82, "volume": 1295536.0}, {"date": "2023-11-22", "close": 94.1, "volume": 1270255.0}, {"date": "2023-11-24", "close": 94.83, "volume": 695689.0}, {"date": "2023-11-27", "close": 95.25, "volume": 1231770.0}, {"date": "2023-11-28", "close": 95.1, "volume": 1837614.0}, {"date": "2023-11-29", "close": 94.66, "volume": 1602275.0}, {"date": "2023-11-30", "close": 96.63, "volume": 3966414.0}, {"date": "2023-12-01", "close": 95.37, "volume": 1490548.0}, {"date": "2023-12-04", "close": 95.1, "volume": 1308641.0}, {"date": "2023-12-05", "close": 93.49, "volume": 1337616.0}, {"date": "2023-12-06", "close": 93.53, "volume": 1630262.0}, {"date": "2023-12-07", "close": 94.15, "volume": 915118.0}, {"date": "2023-12-08", "close": 92.94, "volume": 963105.0}, {"date": "2023-12-11", "close": 93.36, "volume": 971958.0}, {"date": "2023-12-12", "close": 94.46, "volume": 1049059.0}, {"date": "2023-12-13", "close": 94.97, "volume": 1620364.0}, {"date": "2023-12-14", "close": 91.36, "volume": 2178895.0}, {"date": "2023-12-15", "close": 91.5, "volume": 2904614.0}, {"date": "2023-12-18", "close": 92.93, "volume": 951000.0}, {"date": "2023-12-19", "close": 92.72, "volume": 1257097.0}, {"date": "2023-12-20", "close": 91.42, "volume": 1153181.0}, {"date": "2023-12-21", "close": 91.79, "volume": 1166998.0}, {"date": "2023-12-22", "close": 91.9, "volume": 813734.0}, {"date": "2023-12-26", "close": 92.28, "volume": 778597.0}, {"date": "2023-12-27", "close": 92.98, "volume": 828899.0}, {"date": "2023-12-28", "close": 93.99, "volume": 1046634.0}, {"date": "2023-12-29", "close": 94.56, "volume": 1196590.0}, {"date": "2024-01-02", "close": 94.57, "volume": 1419730.0}, {"date": "2024-01-03", "close": 93.95, "volume": 1230202.0}, {"date": "2024-01-04", "close": 94.52, "volume": 1162569.0}, {"date": "2024-01-05", "close": 93.87, "volume": 1056438.0}, {"date": "2024-01-08", "close": 94.37, "volume": 1244592.0}, {"date": "2024-01-09", "close": 95.98, "volume": 1372895.0}, {"date": "2024-01-10", "close": 96.48, "volume": 1165471.0}, {"date": "2024-01-11", "close": 97.54, "volume": 1324084.0}, {"date": "2024-01-12", "close": 97.65, "volume": 984838.0}, {"date": "2024-01-16", "close": 98.16, "volume": 1408824.0}, {"date": "2024-01-17", "close": 98.7, "volume": 1369411.0}, {"date": "2024-01-18", "close": 97.83, "volume": 1262146.0}, {"date": "2024-01-19", "close": 96.93, "volume": 1430754.0}, {"date": "2024-01-22", "close": 97.62, "volume": 1260684.0}, {"date": "2024-01-23", "close": 99.51, "volume": 1295797.0}, {"date": "2024-01-24", "close": 97.1, "volume": 1194217.0}, {"date": "2024-01-25", "close": 98.07, "volume": 1134344.0}, {"date": "2024-01-26", "close": 99.12, "volume": 1200966.0}, {"date": "2024-01-29", "close": 99.6, "volume": 1814275.0}, {"date": "2024-01-30", "close": 100.5, "volume": 1504361.0}, {"date": "2024-01-31", "close": 99.85, "volume": 1850683.0}, {"date": "2024-02-01", "close": 101.78, "volume": 2111082.0}, {"date": "2024-02-02", "close": 99.37, "volume": 2343780.0}, {"date": "2024-02-05", "close": 100.18, "volume": 2771267.0}, {"date": "2024-02-06", "close": 100.16, "volume": 1933702.0}, {"date": "2024-02-07", "close": 100.75, "volume": 1981843.0}, {"date": "2024-02-08", "close": 99.94, "volume": 1385050.0}, {"date": "2024-02-09", "close": 98.83, "volume": 1377154.0}, {"date": "2024-02-12", "close": 98.58, "volume": 1370066.0}, {"date": "2024-02-13", "close": 97.88, "volume": 1308175.0}, {"date": "2024-02-14", "close": 97.0, "volume": 1372565.0}, {"date": "2024-02-15", "close": 97.39, "volume": 883694.0}, {"date": "2024-02-16", "close": 97.78, "volume": 1321400.0}, {"date": "2024-02-20", "close": 98.05, "volume": 1019736.0}, {"date": "2024-02-21", "close": 98.61, "volume": 707383.0}, {"date": "2024-02-22", "close": 99.64, "volume": 1032445.0}, {"date": "2024-02-23", "close": 100.4, "volume": 1164155.0}, {"date": "2024-02-26", "close": 100.42, "volume": 838665.0}, {"date": "2024-02-27", "close": 99.89, "volume": 891665.0}, {"date": "2024-02-28", "close": 100.12, "volume": 767804.0}, {"date": "2024-02-29", "close": 100.12, "volume": 1597655.0}, {"date": "2024-03-01", "close": 100.28, "volume": 956159.0}, {"date": "2024-03-04", "close": 100.94, "volume": 1056852.0}, {"date": "2024-03-05", "close": 101.91, "volume": 1575806.0}, {"date": "2024-03-06", "close": 102.44, "volume": 1050901.0}, {"date": "2024-03-07", "close": 104.12, "volume": 1367639.0}, {"date": "2024-03-08", "close": 104.12, "volume": 954063.0}, {"date": "2024-03-11", "close": 103.85, "volume": 1318463.0}, {"date": "2024-03-12", "close": 104.5, "volume": 897631.0}, {"date": "2024-03-13", "close": 105.42, "volume": 1122564.0}, {"date": "2024-03-14", "close": 104.38, "volume": 1037022.0}, {"date": "2024-03-15", "close": 104.34, "volume": 1892145.0}, {"date": "2024-03-18", "close": 104.26, "volume": 907211.0}, {"date": "2024-03-19", "close": 104.86, "volume": 1255602.0}, {"date": "2024-03-20", "close": 103.01, "volume": 1190573.0}, {"date": "2024-03-21", "close": 103.88, "volume": 1047169.0}, {"date": "2024-03-22", "close": 104.6, "volume": 762788.0}, {"date": "2024-03-25", "close": 102.99, "volume": 1011254.0}, {"date": "2024-03-26", "close": 102.84, "volume": 1251940.0}, {"date": "2024-03-27", "close": 104.21, "volume": 981290.0}, {"date": "2024-03-28", "close": 104.31, "volume": 1731307.0}, {"date": "2024-04-01", "close": 105.02, "volume": 1505313.0}, {"date": "2024-04-02", "close": 104.64, "volume": 1477098.0}, {"date": "2024-04-03", "close": 103.16, "volume": 1786925.0}, {"date": "2024-04-04", "close": 102.1, "volume": 1469338.0}, {"date": "2024-04-05", "close": 102.0, "volume": 1074994.0}, {"date": "2024-04-08", "close": 101.49, "volume": 1092640.0}, {"date": "2024-04-09", "close": 101.89, "volume": 819222.0}, {"date": "2024-04-10", "close": 102.58, "volume": 1169996.0}, {"date": "2024-04-11", "close": 101.58, "volume": 1242136.0}, {"date": "2024-04-12", "close": 101.08, "volume": 1164556.0}, {"date": "2024-04-15", "close": 101.58, "volume": 1218480.0}, {"date": "2024-04-16", "close": 103.25, "volume": 1520467.0}, {"date": "2024-04-17", "close": 103.49, "volume": 1414840.0}, {"date": "2024-04-18", "close": 103.2, "volume": 809892.0}, {"date": "2024-04-19", "close": 104.35, "volume": 1103865.0}, {"date": "2024-04-22", "close": 105.95, "volume": 1243839.0}, {"date": "2024-04-23", "close": 106.71, "volume": 1053840.0}, {"date": "2024-04-24", "close": 107.35, "volume": 912837.0}, {"date": "2024-04-25", "close": 107.25, "volume": 898535.0}, {"date": "2024-04-26", "close": 106.32, "volume": 1037566.0}, {"date": "2024-04-29", "close": 106.91, "volume": 1544571.0}, {"date": "2024-04-30", "close": 107.89, "volume": 1620046.0}, {"date": "2024-05-01", "close": 106.26, "volume": 1978028.0}, {"date": "2024-05-02", "close": 105.88, "volume": 2024664.0}, {"date": "2024-05-03", "close": 106.11, "volume": 1283889.0}, {"date": "2024-05-06", "close": 105.41, "volume": 1224778.0}, {"date": "2024-05-07", "close": 106.93, "volume": 972578.0}, {"date": "2024-05-08", "close": 106.78, "volume": 1041546.0}, {"date": "2024-05-09", "close": 107.05, "volume": 882464.0}, {"date": "2024-05-10", "close": 107.31, "volume": 680690.0}, {"date": "2024-05-13", "close": 107.15, "volume": 911382.0}, {"date": "2024-05-14", "close": 106.83, "volume": 1215852.0}, {"date": "2024-05-15", "close": 107.18, "volume": 844241.0}, {"date": "2024-05-16", "close": 106.68, "volume": 1015137.0}, {"date": "2024-05-17", "close": 106.39, "volume": 829712.0}, {"date": "2024-05-20", "close": 106.51, "volume": 705856.0}, {"date": "2024-05-21", "close": 107.06, "volume": 843326.0}, {"date": "2024-05-22", "close": 107.31, "volume": 597182.0}, {"date": "2024-05-23", "close": 106.42, "volume": 799464.0}, {"date": "2024-05-24", "close": 106.47, "volume": 770768.0}, {"date": "2024-05-28", "close": 104.16, "volume": 1631124.0}, {"date": "2024-05-29", "close": 103.31, "volume": 1797114.0}, {"date": "2024-05-30", "close": 104.36, "volume": 1070952.0}, {"date": "2024-05-31", "close": 107.01, "volume": 2658920.0}, {"date": "2024-06-03", "close": 107.29, "volume": 1502838.0}, {"date": "2024-06-04", "close": 108.11, "volume": 1106278.0}, {"date": "2024-06-05", "close": 107.71, "volume": 952527.0}, {"date": "2024-06-06", "close": 107.91, "volume": 796218.0}, {"date": "2024-06-07", "close": 107.38, "volume": 830810.0}, {"date": "2024-06-10", "close": 107.72, "volume": 1169370.0}, {"date": "2024-06-11", "close": 107.93, "volume": 1438793.0}, {"date": "2024-06-12", "close": 106.39, "volume": 1517798.0}, {"date": "2024-06-13", "close": 106.48, "volume": 1304572.0}, {"date": "2024-06-14", "close": 107.7, "volume": 1313048.0}, {"date": "2024-06-17", "close": 109.3, "volume": 1080514.0}, {"date": "2024-06-18", "close": 109.91, "volume": 1084326.0}, {"date": "2024-06-20", "close": 108.91, "volume": 1011155.0}, {"date": "2024-06-21", "close": 108.93, "volume": 1736655.0}, {"date": "2024-06-24", "close": 107.48, "volume": 1578218.0}, {"date": "2024-06-25", "close": 104.85, "volume": 1808450.0}, {"date": "2024-06-26", "close": 104.48, "volume": 1530002.0}, {"date": "2024-06-27", "close": 104.01, "volume": 1486159.0}, {"date": "2024-06-28", "close": 103.68, "volume": 6988946.0}, {"date": "2024-07-01", "close": 104.87, "volume": 1786326.0}, {"date": "2024-07-02", "close": 105.44, "volume": 1362047.0}, {"date": "2024-07-03", "close": 105.53, "volume": 831631.0}, {"date": "2024-07-05", "close": 106.59, "volume": 998671.0}, {"date": "2024-07-08", "close": 105.58, "volume": 1378744.0}, {"date": "2024-07-09", "close": 104.61, "volume": 1221745.0}, {"date": "2024-07-10", "close": 104.85, "volume": 1666683.0}, {"date": "2024-07-11", "close": 103.74, "volume": 1894463.0}, {"date": "2024-07-12", "close": 104.17, "volume": 1115596.0}, {"date": "2024-07-15", "close": 101.18, "volume": 1924207.0}, {"date": "2024-07-16", "close": 102.33, "volume": 1256154.0}, {"date": "2024-07-17", "close": 103.72, "volume": 1681129.0}, {"date": "2024-07-18", "close": 102.17, "volume": 1703492.0}, {"date": "2024-07-19", "close": 102.61, "volume": 1190292.0}, {"date": "2024-07-22", "close": 100.64, "volume": 1937260.0}, {"date": "2024-07-23", "close": 100.21, "volume": 1480142.0}, {"date": "2024-07-24", "close": 100.35, "volume": 1087329.0}, {"date": "2024-07-25", "close": 99.85, "volume": 1130515.0}, {"date": "2024-07-26", "close": 101.38, "volume": 1273426.0}, {"date": "2024-07-29", "close": 101.59, "volume": 1349752.0}, {"date": "2024-07-30", "close": 99.43, "volume": 2005409.0}, {"date": "2024-07-31", "close": 98.01, "volume": 3040123.0}, {"date": "2024-08-01", "close": 100.01, "volume": 2346373.0}, {"date": "2024-08-02", "close": 98.53, "volume": 3855940.0}, {"date": "2024-08-05", "close": 99.92, "volume": 2868001.0}, {"date": "2024-08-06", "close": 101.32, "volume": 1735367.0}, {"date": "2024-08-07", "close": 101.59, "volume": 1495181.0}, {"date": "2024-08-08", "close": 102.21, "volume": 1097731.0}, {"date": "2024-08-09", "close": 102.25, "volume": 1451047.0}, {"date": "2024-08-12", "close": 100.81, "volume": 1120276.0}, {"date": "2024-08-13", "close": 100.18, "volume": 1709803.0}, {"date": "2024-08-14", "close": 100.48, "volume": 811752.0}, {"date": "2024-08-15", "close": 99.99, "volume": 965152.0}, {"date": "2024-08-16", "close": 100.01, "volume": 1843885.0}, {"date": "2024-08-19", "close": 100.16, "volume": 1143121.0}, {"date": "2024-08-20", "close": 101.63, "volume": 1170228.0}, {"date": "2024-08-21", "close": 102.38, "volume": 816910.0}, {"date": "2024-08-22", "close": 102.64, "volume": 923672.0}, {"date": "2024-08-23", "close": 102.16, "volume": 865914.0}, {"date": "2024-08-26", "close": 101.81, "volume": 760873.0}, {"date": "2024-08-27", "close": 101.15, "volume": 847238.0}, {"date": "2024-08-28", "close": 101.57, "volume": 1044475.0}, {"date": "2024-08-29", "close": 100.77, "volume": 724408.0}, {"date": "2024-08-30", "close": 101.88, "volume": 1437811.0}, {"date": "2024-09-03", "close": 105.29, "volume": 1888572.0}, {"date": "2024-09-04", "close": 106.22, "volume": 1501258.0}, {"date": "2024-09-05", "close": 105.49, "volume": 1861466.0}, {"date": "2024-09-06", "close": 105.18, "volume": 1350257.0}, {"date": "2024-09-09", "close": 105.6, "volume": 1947953.0}, {"date": "2024-09-10", "close": 105.94, "volume": 1448986.0}, {"date": "2024-09-11", "close": 103.26, "volume": 1489240.0}, {"date": "2024-09-12", "close": 103.55, "volume": 1257665.0}, {"date": "2024-09-13", "close": 104.04, "volume": 1034878.0}, {"date": "2024-09-16", "close": 105.22, "volume": 1114223.0}, {"date": "2024-09-17", "close": 103.82, "volume": 1303585.0}, {"date": "2024-09-18", "close": 102.61, "volume": 1522564.0}, {"date": "2024-09-19", "close": 101.58, "volume": 1159510.0}, {"date": "2024-09-20", "close": 103.4, "volume": 4692127.0}, {"date": "2024-09-23", "close": 103.52, "volume": 1428010.0}, {"date": "2024-09-24", "close": 103.14, "volume": 1573644.0}, {"date": "2024-09-25", "close": 102.94, "volume": 904840.0}, {"date": "2024-09-26", "close": 102.91, "volume": 1497104.0}, {"date": "2024-09-27", "close": 104.39, "volume": 1358976.0}, {"date": "2024-09-30", "close": 104.72, "volume": 1482215.0}, {"date": "2024-10-01", "close": 104.48, "volume": 1826363.0}, {"date": "2024-10-02", "close": 103.26, "volume": 1107390.0}, {"date": "2024-10-03", "close": 101.34, "volume": 1537432.0}, {"date": "2024-10-04", "close": 101.04, "volume": 1037118.0}, {"date": "2024-10-07", "close": 99.09, "volume": 1470022.0}, {"date": "2024-10-08", "close": 100.08, "volume": 1102535.0}, {"date": "2024-10-09", "close": 100.63, "volume": 923803.0}, {"date": "2024-10-10", "close": 100.22, "volume": 948073.0}, {"date": "2024-10-11", "close": 101.61, "volume": 1119709.0}, {"date": "2024-10-14", "close": 103.16, "volume": 1039642.0}, {"date": "2024-10-15", "close": 104.35, "volume": 1332845.0}, {"date": "2024-10-16", "close": 104.66, "volume": 1059536.0}, {"date": "2024-10-17", "close": 104.95, "volume": 1052202.0}, {"date": "2024-10-18", "close": 104.34, "volume": 1520125.0}, {"date": "2024-10-21", "close": 103.91, "volume": 939741.0}, {"date": "2024-10-22", "close": 102.69, "volume": 1182990.0}, {"date": "2024-10-23", "close": 102.56, "volume": 891432.0}, {"date": "2024-10-24", "close": 102.62, "volume": 1044286.0}, {"date": "2024-10-25", "close": 100.84, "volume": 1159828.0}, {"date": "2024-10-28", "close": 101.05, "volume": 1736986.0}, {"date": "2024-10-29", "close": 100.63, "volume": 1377974.0}, {"date": "2024-10-30", "close": 100.52, "volume": 1298544.0}, {"date": "2024-10-31", "close": 99.91, "volume": 2716680.0}, {"date": "2024-11-01", "close": 104.75, "volume": 2960153.0}, {"date": "2024-11-04", "close": 102.96, "volume": 2407554.0}, {"date": "2024-11-05", "close": 104.14, "volume": 1587215.0}, {"date": "2024-11-06", "close": 103.21, "volume": 3047860.0}, {"date": "2024-11-07", "close": 103.91, "volume": 1442389.0}, {"date": "2024-11-08", "close": 106.45, "volume": 1421550.0}, {"date": "2024-11-11", "close": 107.71, "volume": 1575887.0}, {"date": "2024-11-12", "close": 107.99, "volume": 1542440.0}, {"date": "2024-11-13", "close": 107.26, "volume": 1160764.0}, {"date": "2024-11-14", "close": 107.88, "volume": 1263354.0}, {"date": "2024-11-15", "close": 109.02, "volume": 1951803.0}, {"date": "2024-11-18", "close": 110.29, "volume": 1361717.0}, {"date": "2024-11-19", "close": 110.92, "volume": 1648612.0}, {"date": "2024-11-20", "close": 111.29, "volume": 2195487.0}, {"date": "2024-11-21", "close": 112.25, "volume": 1808275.0}, {"date": "2024-11-22", "close": 111.9, "volume": 1712386.0}, {"date": "2024-11-25", "close": 110.41, "volume": 2535683.0}, {"date": "2024-11-26", "close": 110.38, "volume": 1254647.0}, {"date": "2024-11-27", "close": 110.36, "volume": 1053981.0}, {"date": "2024-11-29", "close": 110.13, "volume": 965206.0}, {"date": "2024-12-02", "close": 111.24, "volume": 2076293.0}, {"date": "2024-12-03", "close": 109.96, "volume": 1055675.0}, {"date": "2024-12-04", "close": 109.89, "volume": 1058942.0}, {"date": "2024-12-05", "close": 109.16, "volume": 1836213.0}, {"date": "2024-12-06", "close": 107.21, "volume": 1818915.0}, {"date": "2024-12-09", "close": 105.89, "volume": 1474384.0}, {"date": "2024-12-10", "close": 107.06, "volume": 1604876.0}, {"date": "2024-12-11", "close": 105.58, "volume": 1211329.0}, {"date": "2024-12-12", "close": 105.41, "volume": 996448.0}, {"date": "2024-12-13", "close": 105.64, "volume": 926996.0}, {"date": "2024-12-16", "close": 105.82, "volume": 1463900.0}, {"date": "2024-12-17", "close": 105.8, "volume": 1407481.0}, {"date": "2024-12-18", "close": 105.86, "volume": 2221745.0}, {"date": "2024-12-19", "close": 105.85, "volume": 1991336.0}, {"date": "2024-12-20", "close": 106.1, "volume": 3432031.0}, {"date": "2024-12-23", "close": 105.43, "volume": 813984.0}, {"date": "2024-12-24", "close": 106.46, "volume": 369283.0}, {"date": "2024-12-26", "close": 106.74, "volume": 656652.0}, {"date": "2024-12-27", "close": 105.94, "volume": 762488.0}, {"date": "2024-12-30", "close": 104.62, "volume": 733489.0}, {"date": "2024-12-31", "close": 104.71, "volume": 814661.0}, {"date": "2025-01-02", "close": 103.84, "volume": 1231104.0}, {"date": "2025-01-03", "close": 104.64, "volume": 1094298.0}, {"date": "2025-01-06", "close": 101.67, "volume": 1515452.0}, {"date": "2025-01-07", "close": 102.8, "volume": 1658512.0}, {"date": "2025-01-08", "close": 102.57, "volume": 1608708.0}, {"date": "2025-01-10", "close": 101.42, "volume": 1537800.0}, {"date": "2025-01-13", "close": 102.86, "volume": 2021359.0}, {"date": "2025-01-14", "close": 105.28, "volume": 2150692.0}, {"date": "2025-01-15", "close": 103.44, "volume": 1548588.0}, {"date": "2025-01-16", "close": 106.27, "volume": 1662550.0}, {"date": "2025-01-17", "close": 106.47, "volume": 1712775.0}, {"date": "2025-01-21", "close": 106.66, "volume": 1229954.0}, {"date": "2025-01-22", "close": 106.7, "volume": 1474322.0}, {"date": "2025-01-23", "close": 106.29, "volume": 1584207.0}, {"date": "2025-01-24", "close": 106.25, "volume": 1208411.0}, {"date": "2025-01-27", "close": 109.39, "volume": 1552833.0}, {"date": "2025-01-28", "close": 107.53, "volume": 1265626.0}, {"date": "2025-01-29", "close": 106.77, "volume": 1500081.0}, {"date": "2025-01-30", "close": 107.12, "volume": 1928796.0}, {"date": "2025-01-31", "close": 105.52, "volume": 3425109.0}, {"date": "2025-02-03", "close": 106.43, "volume": 2514133.0}, {"date": "2025-02-04", "close": 105.98, "volume": 1621970.0}, {"date": "2025-02-05", "close": 107.19, "volume": 1533446.0}, {"date": "2025-02-06", "close": 105.4, "volume": 1337834.0}, {"date": "2025-02-07", "close": 105.02, "volume": 855138.0}, {"date": "2025-02-10", "close": 104.55, "volume": 1086653.0}, {"date": "2025-02-11", "close": 104.88, "volume": 1222831.0}, {"date": "2025-02-12", "close": 105.95, "volume": 1438197.0}, {"date": "2025-02-13", "close": 107.53, "volume": 1230238.0}, {"date": "2025-02-14", "close": 105.0, "volume": 1723564.0}, {"date": "2025-02-18", "close": 103.86, "volume": 1237469.0}, {"date": "2025-02-19", "close": 104.36, "volume": 1094722.0}, {"date": "2025-02-20", "close": 104.43, "volume": 1727084.0}, {"date": "2025-02-21", "close": 105.33, "volume": 1978505.0}, {"date": "2025-02-24", "close": 107.59, "volume": 1706578.0}, {"date": "2025-02-25", "close": 110.57, "volume": 2470423.0}, {"date": "2025-02-26", "close": 108.59, "volume": 1874416.0}, {"date": "2025-02-27", "close": 109.37, "volume": 988811.0}, {"date": "2025-02-28", "close": 111.2, "volume": 1949200.0}, {"date": "2025-03-03", "close": 112.06, "volume": 1728217.0}, {"date": "2025-03-04", "close": 110.71, "volume": 1583575.0}, {"date": "2025-03-05", "close": 110.66, "volume": 1563943.0}, {"date": "2025-03-06", "close": 110.89, "volume": 1716354.0}, {"date": "2025-03-07", "close": 112.33, "volume": 1696802.0}, {"date": "2025-03-10", "close": 113.2, "volume": 2232759.0}, {"date": "2025-03-11", "close": 112.19, "volume": 1535404.0}, {"date": "2025-03-12", "close": 109.03, "volume": 1540447.0}, {"date": "2025-03-13", "close": 109.76, "volume": 2196853.0}, {"date": "2025-03-14", "close": 109.1, "volume": 938166.0}, {"date": "2025-03-17", "close": 109.32, "volume": 1616142.0}, {"date": "2025-03-18", "close": 107.38, "volume": 1207095.0}, {"date": "2025-03-19", "close": 108.03, "volume": 1413822.0}, {"date": "2025-03-20", "close": 108.07, "volume": 1391204.0}, {"date": "2025-03-21", "close": 107.15, "volume": 2538681.0}, {"date": "2025-03-24", "close": 106.9, "volume": 1424372.0}, {"date": "2025-03-25", "close": 104.73, "volume": 1083981.0}, {"date": "2025-03-26", "close": 106.31, "volume": 1187302.0}, {"date": "2025-03-27", "close": 108.39, "volume": 1051528.0}, {"date": "2025-03-28", "close": 109.11, "volume": 1138352.0}, {"date": "2025-03-31", "close": 110.09, "volume": 3010298.0}, {"date": "2025-04-01", "close": 109.47, "volume": 1518151.0}, {"date": "2025-04-02", "close": 108.32, "volume": 2056401.0}, {"date": "2025-04-03", "close": 110.76, "volume": 2597259.0}, {"date": "2025-04-04", "close": 106.09, "volume": 3154331.0}, {"date": "2025-04-07", "close": 102.55, "volume": 3061278.0}, {"date": "2025-04-08", "close": 101.6, "volume": 2387184.0}, {"date": "2025-04-09", "close": 101.91, "volume": 2203297.0}, {"date": "2025-04-10", "close": 103.77, "volume": 2262739.0}, {"date": "2025-04-11", "close": 104.35, "volume": 1524267.0}, {"date": "2025-04-14", "close": 105.58, "volume": 1684333.0}, {"date": "2025-04-15", "close": 105.07, "volume": 2307527.0}, {"date": "2025-04-16", "close": 102.96, "volume": 1236448.0}, {"date": "2025-04-17", "close": 105.37, "volume": 1704517.0}, {"date": "2025-04-21", "close": 103.14, "volume": 2038733.0}, {"date": "2025-04-22", "close": 103.85, "volume": 2022922.0}, {"date": "2025-04-23", "close": 102.13, "volume": 2938402.0}, {"date": "2025-04-24", "close": 100.21, "volume": 2662844.0}, {"date": "2025-04-25", "close": 99.31, "volume": 2777226.0}, {"date": "2025-04-28", "close": 98.81, "volume": 2754490.0}, {"date": "2025-04-29", "close": 99.01, "volume": 2568231.0}, {"date": "2025-04-30", "close": 99.34, "volume": 3142895.0}, {"date": "2025-05-01", "close": 92.38, "volume": 4640762.0}, {"date": "2025-05-02", "close": 92.94, "volume": 3110357.0}, {"date": "2025-05-05", "close": 92.78, "volume": 1976954.0}, {"date": "2025-05-06", "close": 92.07, "volume": 2060520.0}, {"date": "2025-05-07", "close": 91.99, "volume": 2089399.0}, {"date": "2025-05-08", "close": 92.18, "volume": 2017532.0}, {"date": "2025-05-09", "close": 91.57, "volume": 1892481.0}, {"date": "2025-05-12", "close": 95.18, "volume": 3965050.0}, {"date": "2025-05-13", "close": 94.1, "volume": 3675458.0}, {"date": "2025-05-14", "close": 93.16, "volume": 2539175.0}, {"date": "2025-05-15", "close": 94.56, "volume": 1908345.0}, {"date": "2025-05-16", "close": 95.82, "volume": 2058226.0}, {"date": "2025-05-19", "close": 95.97, "volume": 2250004.0}, {"date": "2025-05-20", "close": 96.85, "volume": 2410510.0}, {"date": "2025-05-21", "close": 95.83, "volume": 2062789.0}, {"date": "2025-05-22", "close": 95.21, "volume": 2431009.0}, {"date": "2025-05-23", "close": 95.94, "volume": 1816045.0}, {"date": "2025-05-27", "close": 97.89, "volume": 2790028.0}, {"date": "2025-05-28", "close": 97.96, "volume": 2340868.0}, {"date": "2025-05-29", "close": 98.14, "volume": 2304083.0}, {"date": "2025-05-30", "close": 98.31, "volume": 4911569.0}, {"date": "2025-06-02", "close": 99.04, "volume": 2658637.0}, {"date": "2025-06-03", "close": 99.54, "volume": 3754109.0}, {"date": "2025-06-04", "close": 99.63, "volume": 2171707.0}, {"date": "2025-06-05", "close": 98.99, "volume": 1687560.0}, {"date": "2025-06-06", "close": 99.07, "volume": 1550135.0}, {"date": "2025-06-09", "close": 98.71, "volume": 2143355.0}, {"date": "2025-06-10", "close": 99.36, "volume": 2152273.0}, {"date": "2025-06-11", "close": 99.1, "volume": 1409392.0}, {"date": "2025-06-12", "close": 99.08, "volume": 1730268.0}, {"date": "2025-06-13", "close": 97.09, "volume": 2129053.0}, {"date": "2025-06-16", "close": 97.79, "volume": 2117860.0}, {"date": "2025-06-17", "close": 96.16, "volume": 2848379.0}, {"date": "2025-06-18", "close": 95.89, "volume": 3076902.0}, {"date": "2025-06-20", "close": 96.43, "volume": 4742033.0}, {"date": "2025-06-23", "close": 96.95, "volume": 2010130.0}, {"date": "2025-06-24", "close": 96.02, "volume": 1843018.0}, {"date": "2025-06-25", "close": 95.25, "volume": 2033256.0}, {"date": "2025-06-26", "close": 94.97, "volume": 2057475.0}, {"date": "2025-06-27", "close": 94.78, "volume": 3093647.0}, {"date": "2025-06-30", "close": 96.11, "volume": 2824410.0}, {"date": "2025-07-01", "close": 97.64, "volume": 2415063.0}, {"date": "2025-07-02", "close": 98.03, "volume": 1608903.0}, {"date": "2025-07-03", "close": 98.41, "volume": 1204908.0}, {"date": "2025-07-07", "close": 98.58, "volume": 2389934.0}, {"date": "2025-07-08", "close": 98.04, "volume": 1723637.0}, {"date": "2025-07-09", "close": 98.39, "volume": 2472606.0}, {"date": "2025-07-10", "close": 99.09, "volume": 1603185.0}, {"date": "2025-07-11", "close": 98.05, "volume": 1425771.0}, {"date": "2025-07-14", "close": 97.07, "volume": 1822892.0}, {"date": "2025-07-15", "close": 95.51, "volume": 2036909.0}, {"date": "2025-07-16", "close": 96.31, "volume": 2043517.0}, {"date": "2025-07-17", "close": 97.03, "volume": 1271005.0}, {"date": "2025-07-18", "close": 96.6, "volume": 1983004.0}, {"date": "2025-07-21", "close": 96.49, "volume": 2034575.0}, {"date": "2025-07-22", "close": 98.11, "volume": 1840566.0}, {"date": "2025-07-23", "close": 97.06, "volume": 2294224.0}, {"date": "2025-07-24", "close": 97.28, "volume": 2412184.0}, {"date": "2025-07-25", "close": 97.23, "volume": 1652693.0}, {"date": "2025-07-28", "close": 95.68, "volume": 3007124.0}, {"date": "2025-07-29", "close": 96.76, "volume": 2035057.0}, {"date": "2025-07-30", "close": 95.95, "volume": 2216877.0}, {"date": "2025-07-31", "close": 93.77, "volume": 4360108.0}, {"date": "2025-08-01", "close": 94.01, "volume": 4729657.0}, {"date": "2025-08-04", "close": 91.5, "volume": 2882929.0}, {"date": "2025-08-05", "close": 91.14, "volume": 2475903.0}, {"date": "2025-08-06", "close": 92.5, "volume": 2253376.0}, {"date": "2025-08-07", "close": 92.63, "volume": 1988911.0}, {"date": "2025-08-08", "close": 90.92, "volume": 1670323.0}, {"date": "2025-08-11", "close": 91.66, "volume": 2470701.0}, {"date": "2025-08-12", "close": 92.25, "volume": 2308920.0}, {"date": "2025-08-13", "close": 93.69, "volume": 2390624.0}, {"date": "2025-08-14", "close": 92.6, "volume": 1588438.0}, {"date": "2025-08-15", "close": 92.48, "volume": 1962178.0}, {"date": "2025-08-18", "close": 92.8, "volume": 2252242.0}, {"date": "2025-08-19", "close": 94.06, "volume": 2275911.0}, {"date": "2025-08-20", "close": 94.91, "volume": 1741320.0}, {"date": "2025-08-21", "close": 94.96, "volume": 1778410.0}, {"date": "2025-08-22", "close": 95.02, "volume": 1716961.0}, {"date": "2025-08-25", "close": 92.75, "volume": 2429140.0}, {"date": "2025-08-26", "close": 92.38, "volume": 2463798.0}, {"date": "2025-08-27", "close": 93.03, "volume": 1225902.0}, {"date": "2025-08-28", "close": 92.09, "volume": 1511211.0}, {"date": "2025-08-29", "close": 93.16, "volume": 1364343.0}, {"date": "2025-09-02", "close": 93.25, "volume": 1971400.0}, {"date": "2025-09-03", "close": 93.28, "volume": 1603404.0}, {"date": "2025-09-04", "close": 95.23, "volume": 1533130.0}, {"date": "2025-09-05", "close": 95.8, "volume": 2928377.0}, {"date": "2025-09-08", "close": 94.58, "volume": 2223361.0}, {"date": "2025-09-09", "close": 94.91, "volume": 1281082.0}, {"date": "2025-09-10", "close": 93.0, "volume": 1884322.0}, {"date": "2025-09-11", "close": 94.42, "volume": 1270627.0}, {"date": "2025-09-12", "close": 92.94, "volume": 1480179.0}, {"date": "2025-09-15", "close": 91.25, "volume": 2269963.0}, {"date": "2025-09-16", "close": 91.52, "volume": 2036813.0}, {"date": "2025-09-17", "close": 92.0, "volume": 1754847.0}, {"date": "2025-09-18", "close": 92.07, "volume": 1586297.0}, {"date": "2025-09-19", "close": 90.35, "volume": 4641530.0}, {"date": "2025-09-22", "close": 86.68, "volume": 3331739.0}, {"date": "2025-09-23", "close": 87.19, "volume": 2570451.0}, {"date": "2025-09-24", "close": 86.86, "volume": 2264905.0}, {"date": "2025-09-25", "close": 85.84, "volume": 1817406.0}, {"date": "2025-09-26", "close": 86.7, "volume": 2197973.0}, {"date": "2025-09-29", "close": 86.17, "volume": 2676085.0}, {"date": "2025-09-30", "close": 87.63, "volume": 2433242.0}, {"date": "2025-10-01", "close": 87.92, "volume": 2071430.0}, {"date": "2025-10-02", "close": 88.4, "volume": 1676321.0}, {"date": "2025-10-03", "close": 87.9, "volume": 1184764.0}, {"date": "2025-10-06", "close": 88.89, "volume": 2352131.0}, {"date": "2025-10-07", "close": 90.01, "volume": 2282106.0}, {"date": "2025-10-08", "close": 88.92, "volume": 1621454.0}, {"date": "2025-10-09", "close": 87.62, "volume": 1256250.0}, {"date": "2025-10-10", "close": 87.7, "volume": 2208937.0}, {"date": "2025-10-13", "close": 86.52, "volume": 2033330.0}, {"date": "2025-10-14", "close": 86.93, "volume": 1401145.0}, {"date": "2025-10-15", "close": 86.38, "volume": 1612585.0}, {"date": "2025-10-16", "close": 87.25, "volume": 2560821.0}, {"date": "2025-10-17", "close": 88.48, "volume": 1604949.0}, {"date": "2025-10-20", "close": 88.08, "volume": 1990872.0}, {"date": "2025-10-21", "close": 87.99, "volume": 2228543.0}, {"date": "2025-10-22", "close": 88.12, "volume": 1681041.0}, {"date": "2025-10-23", "close": 86.71, "volume": 1869866.0}, {"date": "2025-10-24", "close": 85.89, "volume": 2268282.0}, {"date": "2025-10-27", "close": 85.64, "volume": 2139753.0}, {"date": "2025-10-28", "close": 84.26, "volume": 1898186.0}, {"date": "2025-10-29", "close": 81.84, "volume": 2518901.0}, {"date": "2025-10-30", "close": 81.8, "volume": 4244002.0}, {"date": "2025-10-31", "close": 87.69, "volume": 6606066.0}, {"date": "2025-11-03", "close": 86.28, "volume": 3684997.0}, {"date": "2025-11-04", "close": 86.6, "volume": 2366865.0}, {"date": "2025-11-05", "close": 86.67, "volume": 1991872.0}, {"date": "2025-11-06", "close": 86.21, "volume": 1344813.0}, {"date": "2025-11-07", "close": 86.86, "volume": 2504922.0}, {"date": "2025-11-10", "close": 84.64, "volume": 2799035.0}, {"date": "2025-11-11", "close": 85.51, "volume": 1970422.0}, {"date": "2025-11-12", "close": 85.38, "volume": 2113498.0}, {"date": "2025-11-13", "close": 84.94, "volume": 1962375.0}, {"date": "2025-11-14", "close": 84.1, "volume": 2473190.0}, {"date": "2025-11-17", "close": 83.02, "volume": 2284002.0}, {"date": "2025-11-18", "close": 82.89, "volume": 2422527.0}, {"date": "2025-11-19", "close": 82.52, "volume": 1786084.0}, {"date": "2025-11-20", "close": 83.34, "volume": 2287312.0}, {"date": "2025-11-21", "close": 84.02, "volume": 3073721.0}, {"date": "2025-11-24", "close": 82.74, "volume": 4215962.0}, {"date": "2025-11-25", "close": 84.16, "volume": 2312307.0}, {"date": "2025-11-26", "close": 84.55, "volume": 1906637.0}, {"date": "2025-11-28", "close": 85.16, "volume": 1054005.0}, {"date": "2025-12-01", "close": 84.58, "volume": 2746609.0}, {"date": "2025-12-02", "close": 83.54, "volume": 3269529.0}, {"date": "2025-12-03", "close": 83.91, "volume": 1884074.0}, {"date": "2025-12-04", "close": 83.95, "volume": 2155596.0}, {"date": "2025-12-05", "close": 84.52, "volume": 2645926.0}, {"date": "2025-12-08", "close": 81.6, "volume": 3288686.0}, {"date": "2025-12-09", "close": 82.63, "volume": 3726809.0}, {"date": "2025-12-10", "close": 83.31, "volume": 4126524.0}, {"date": "2025-12-11", "close": 83.57, "volume": 2797283.0}, {"date": "2025-12-12", "close": 84.61, "volume": 2414536.0}, {"date": "2025-12-15", "close": 85.01, "volume": 2739783.0}, {"date": "2025-12-16", "close": 84.55, "volume": 2213488.0}, {"date": "2025-12-17", "close": 86.52, "volume": 2295720.0}, {"date": "2025-12-18", "close": 85.07, "volume": 2610806.0}, {"date": "2025-12-19", "close": 85.08, "volume": 4448072.0}, {"date": "2025-12-22", "close": 84.24, "volume": 2048357.0}, {"date": "2025-12-23", "close": 85.25, "volume": 1544322.0}, {"date": "2025-12-24", "close": 85.46, "volume": 516196.0}, {"date": "2025-12-26", "close": 85.39, "volume": 928011.0}, {"date": "2025-12-29", "close": 85.34, "volume": 1778483.0}, {"date": "2025-12-30", "close": 84.44, "volume": 1381547.0}, {"date": "2025-12-31", "close": 83.85, "volume": 1044166.0}, {"date": "2026-01-02", "close": 82.64, "volume": 1644753.0}, {"date": "2026-01-05", "close": 84.11, "volume": 2876603.0}, {"date": "2026-01-06", "close": 85.52, "volume": 2681826.0}, {"date": "2026-01-07", "close": 83.88, "volume": 2231732.0}, {"date": "2026-01-08", "close": 85.86, "volume": 2333091.0}, {"date": "2026-01-09", "close": 85.78, "volume": 1538503.0}, {"date": "2026-01-12", "close": 86.66, "volume": 2876925.0}, {"date": "2026-01-13", "close": 87.97, "volume": 3343413.0}, {"date": "2026-01-14", "close": 90.16, "volume": 2770567.0}, {"date": "2026-01-15", "close": 90.43, "volume": 2132826.0}, {"date": "2026-01-16", "close": 90.61, "volume": 2496986.0}, {"date": "2026-01-20", "close": 92.15, "volume": 4609009.0}, {"date": "2026-01-21", "close": 91.76, "volume": 3082170.0}, {"date": "2026-01-22", "close": 92.95, "volume": 4897021.0}, {"date": "2026-01-23", "close": 92.43, "volume": 1800790.0}, {"date": "2026-01-26", "close": 91.93, "volume": 2586085.0}, {"date": "2026-01-27", "close": 92.33, "volume": 2205050.0}, {"date": "2026-01-28", "close": 91.48, "volume": 2689624.0}, {"date": "2026-01-29", "close": 91.96, "volume": 3540453.0}, {"date": "2026-01-30", "close": 96.25, "volume": 4994276.0}, {"date": "2026-02-02", "close": 97.34, "volume": 3421934.0}, {"date": "2026-02-03", "close": 98.77, "volume": 2584214.0}, {"date": "2026-02-04", "close": 100.59, "volume": 3071204.0}, {"date": "2026-02-05", "close": 100.6, "volume": 2606128.0}, {"date": "2026-02-06", "close": 100.53, "volume": 1946599.0}, {"date": "2026-02-09", "close": 98.42, "volume": 2061405.0}, {"date": "2026-02-10", "close": 98.97, "volume": 1716104.0}, {"date": "2026-02-11", "close": 100.46, "volume": 2218893.0}, {"date": "2026-02-12", "close": 100.0, "volume": 1895865.0}, {"date": "2026-02-13", "close": 101.45, "volume": 2774167.0}, {"date": "2026-02-17", "close": 99.89, "volume": 1705480.0}, {"date": "2026-02-18", "close": 102.67, "volume": 2848959.0}, {"date": "2026-02-19", "close": 103.25, "volume": 2078810.0}, {"date": "2026-02-20", "close": 103.08, "volume": 1741362.0}, {"date": "2026-02-23", "close": 105.26, "volume": 1667986.0}, {"date": "2026-02-24", "close": 105.08, "volume": 1472922.0}, {"date": "2026-02-25", "close": 103.63, "volume": 1841208.0}, {"date": "2026-02-26", "close": 103.67, "volume": 1420514.0}, {"date": "2026-02-27", "close": 104.86, "volume": 2271325.0}, {"date": "2026-03-02", "close": 103.95, "volume": 1802058.0}, {"date": "2026-03-03", "close": 103.02, "volume": 1669839.0}, {"date": "2026-03-04", "close": 102.47, "volume": 1686872.0}, {"date": "2026-03-05", "close": 99.86, "volume": 2137426.0}, {"date": "2026-03-06", "close": 100.7, "volume": 1341188.0}, {"date": "2026-03-09", "close": 102.25, "volume": 2634711.0}, {"date": "2026-03-10", "close": 101.13, "volume": 2183379.0}, {"date": "2026-03-11", "close": 99.67, "volume": 2053106.0}, {"date": "2026-03-12", "close": 99.16, "volume": 2482328.0}, {"date": "2026-03-13", "close": 97.75, "volume": 2153959.0}, {"date": "2026-03-16", "close": 98.22, "volume": 1670890.0}, {"date": "2026-03-17", "close": 97.31, "volume": 2031156.0}, {"date": "2026-03-18", "close": 95.74, "volume": 2410873.0}, {"date": "2026-03-19", "close": 94.58, "volume": 2359446.0}, {"date": "2026-03-20", "close": 94.69, "volume": 4780553.0}, {"date": "2026-03-23", "close": 94.65, "volume": 2032366.0}, {"date": "2026-03-24", "close": 93.87, "volume": 2030501.0}, {"date": "2026-03-25", "close": 94.38, "volume": 1801130.0}, {"date": "2026-03-26", "close": 93.22, "volume": 1837370.0}, {"date": "2026-03-27", "close": 94.69, "volume": 2406362.0}, {"date": "2026-03-30", "close": 93.91, "volume": 1733689.0}, {"date": "2026-03-31", "close": 93.32, "volume": 1947037.0}, {"date": "2026-04-01", "close": 92.85, "volume": 2021329.0}, {"date": "2026-04-02", "close": 92.85, "volume": 1573408.0}, {"date": "2026-04-06", "close": 93.13, "volume": 1725845.0}, {"date": "2026-04-07", "close": 92.55, "volume": 1944408.0}, {"date": "2026-04-08", "close": 94.2, "volume": 2825180.0}, {"date": "2026-04-09", "close": 96.16, "volume": 1945376.0}, {"date": "2026-04-10", "close": 95.42, "volume": 1316445.0}, {"date": "2026-04-13", "close": 95.03, "volume": 1279788.0}, {"date": "2026-04-14", "close": 95.53, "volume": 2559079.0}, {"date": "2026-04-15", "close": 94.63, "volume": 1606786.0}, {"date": "2026-04-16", "close": 94.54, "volume": 1767929.0}, {"date": "2026-04-17", "close": 96.88, "volume": 1718978.0}, {"date": "2026-04-20", "close": 96.55, "volume": 1550878.0}, {"date": "2026-04-21", "close": 93.21, "volume": 2004701.0}, {"date": "2026-04-22", "close": 92.9, "volume": 1829245.0}, {"date": "2026-04-23", "close": 94.58, "volume": 1557056.0}, {"date": "2026-04-24", "close": 95.02, "volume": 2133770.0}, {"date": "2026-04-27", "close": 95.4, "volume": 1764868.0}, {"date": "2026-04-28", "close": 97.08, "volume": 1915819.0}, {"date": "2026-04-29", "close": 96.2, "volume": 1805022.0}, {"date": "2026-04-30", "close": 97.06, "volume": 3046703.0}, {"date": "2026-05-01", "close": 96.02, "volume": 3604109.0}, {"date": "2026-05-04", "close": 92.89, "volume": 2828943.0}, {"date": "2026-05-05", "close": 93.53, "volume": 2590007.0}, {"date": "2026-05-06", "close": 94.96, "volume": 1709602.0}, {"date": "2026-05-07", "close": 93.88, "volume": 1518680.0}, {"date": "2026-05-08", "close": 93.44, "volume": 1620771.0}, {"date": "2026-05-11", "close": 90.72, "volume": 1736098.0}, {"date": "2026-05-12", "close": 93.51, "volume": 2582967.0}, {"date": "2026-05-13", "close": 95.09, "volume": 3043040.0}, {"date": "2026-05-14", "close": 94.65, "volume": 1860553.0}, {"date": "2026-05-15", "close": 94.05, "volume": 1923459.0}, {"date": "2026-05-18", "close": 96.78, "volume": 2728847.0}, {"date": "2026-05-19", "close": 95.75, "volume": 1509959.0}, {"date": "2026-05-20", "close": 96.12, "volume": 1583407.0}, {"date": "2026-05-21", "close": 95.64, "volume": 1234277.0}, {"date": "2026-05-22", "close": 96.25, "volume": 1038271.0}, {"date": "2026-05-26", "close": 96.67, "volume": 1881085.0}, {"date": "2026-05-27", "close": 98.01, "volume": 1767608.0}, {"date": "2026-05-28", "close": 97.63, "volume": 1665971.0}, {"date": "2026-05-29", "close": 95.63, "volume": 3334268.0}, {"date": "2026-06-01", "close": 95.3, "volume": 2169880.0}, {"date": "2026-06-02", "close": 96.14, "volume": 2235204.0}, {"date": "2026-06-03", "close": 92.89, "volume": 2434335.0}, {"date": "2026-06-04", "close": 94.12, "volume": 2546313.0}, {"date": "2026-06-05", "close": 96.74, "volume": 2156986.0}, {"date": "2026-06-08", "close": 95.35, "volume": 1465401.0}, {"date": "2026-06-09", "close": 97.03, "volume": 1532806.0}, {"date": "2026-06-10", "close": 98.19, "volume": 1728246.0}, {"date": "2026-06-11", "close": 97.08, "volume": 1488294.0}, {"date": "2026-06-12", "close": 97.56, "volume": 1359101.0}, {"date": "2026-06-15", "close": 98.32, "volume": 1891201.0}, {"date": "2026-06-16", "close": 98.42, "volume": 1877392.0}, {"date": "2026-06-17", "close": 97.41, "volume": 2388603.0}, {"date": "2026-06-18", "close": 95.63, "volume": 5476626.0}, {"date": "2026-06-22", "close": 93.74, "volume": 1969504.0}, {"date": "2026-06-23", "close": 96.48, "volume": 1884577.0}, {"date": "2026-06-24", "close": 98.67, "volume": 1950868.0}, {"date": "2026-06-25", "close": 98.15, "volume": 1832850.0}, {"date": "2026-06-26", "close": 99.58, "volume": 2545859.0}, {"date": "2026-06-29", "close": 97.9, "volume": 2361835.0}, {"date": "2026-06-30", "close": 96.88, "volume": 2203758.0}, {"date": "2026-07-01", "close": 97.21, "volume": 1294509.0}, {"date": "2026-07-02", "close": 98.6, "volume": 1444654.0}, {"date": "2026-07-06", "close": 97.45, "volume": 1582495.0}, {"date": "2026-07-07", "close": 98.95, "volume": 1548517.0}, {"date": "2026-07-08", "close": 96.17, "volume": 2076163.0}, {"date": "2026-07-09", "close": 95.67, "volume": 1770139.0}, {"date": "2026-07-10", "close": 96.36, "volume": 1368802.0}, {"date": "2026-07-13", "close": 97.16, "volume": 1557984.0}, {"date": "2026-07-14", "close": 95.41, "volume": 1536513.0}, {"date": "2026-07-15", "close": 97.14, "volume": 1993724.0}, {"date": "2026-07-16", "close": 99.12, "volume": 1529797.0}, {"date": "2026-07-17", "close": 98.07, "volume": 1733102.0}, {"date": "2026-07-20", "close": 97.79, "volume": 1316797.0}, {"date": "2026-07-21", "close": 95.75, "volume": 1481016.0}, {"date": "2026-07-22", "close": 97.13, "volume": 1589793.0}, {"date": "2026-07-23", "close": 96.19, "volume": 1520687.0}, {"date": "2026-07-24", "close": 97.64, "volume": 1193909.0}, {"date": "2026-07-27", "close": 98.7, "volume": 1246151.0}, {"date": "2026-07-28", "close": 99.93, "volume": 2269142.0}, {"date": "2026-07-29", "close": 99.86, "volume": 2438252.0}, {"date": "2026-07-30", "close": 97.68, "volume": 3897691.0}, {"date": "2026-07-31", "close": 98.81, "volume": 2657330.0}, {"date": "2026-08-03", "close": 100.01, "volume": 1932339.0}, {"date": "2026-08-04", "close": 103.0, "volume": 2197593.0}, {"date": "2026-08-05", "close": 103.64, "volume": 2561006.0}, {"date": "2026-08-06", "close": 103.36, "volume": 1824985.0}, {"date": "2026-08-07", "close": 103.24, "volume": 1743955.0}], "refreshing": true}