{"ticker": "CHRW", "overview": {"cik": "1043277", "ticker": "CHRW", "name": "C. H. ROBINSON WORLDWIDE, INC.", "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "sic": "4731", "announcements": [{"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001043277-26-000035", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001043277-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001043277-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002218", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315034", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001437749-26-023319", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022497", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022496", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022143", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019183", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001043277-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016162", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016161", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016160", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016158", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016157", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016156", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016153", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016152", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016151", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001043277-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001437749-26-015630", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001043277-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000337", "price_sensitive": false}]}, "description": "C. H. ROBINSON WORLDWIDE, INC. trades as CHRW on the NASDAQ and is registered in the United States, classified under Arrangement of Transportation of Freight & Cargo (SIC 4731). Privy Trades holds 29 insider filings for the company. The most recent filing on record is dated 25 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CHRW", "has_prices": true, "as_of": "2026-08-07", "last": 149.345, "prev_close": 146.66, "change": 2.6850000000000023, "change_pct": 0.018307650347743096, "session_volume": 1487470.0, "vwap_5": 149.67543608999785, "vwap_20": 173.54818848929025, "vwap_60": 177.08477455232625, "vwap_250": 165.31659642342626, "high_52w": 209.42, "low_52w": 146.66, "avg_volume_20": 2589902.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035408-T4", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 -\n$50,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney sells CHRW ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100302}, {"id": "HOUSE-2026-20035408-T5", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "1 -\n$250,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116142}, {"id": "HOUSE-2026-20035408-T6", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 - $15,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119022}, {"id": "HOUSE-2026-20035408-T3", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 - $15,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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": "On the Hill: Hon. April McClain Delaney buys CHRW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131982}, {"id": "HOUSE-2026-20035118-T3", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 - $15,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney picks up CHRW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}, {"id": "HOUSE-2026-20035118-T5", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 -\n$50,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney picks up CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140622}, {"id": "HOUSE-2026-20035118-T4", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 -\n$50,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney picks up CHRW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "13DG-0002012383-26-002218", "src": "13DG", "ticker": "CHRW", "cik": "1043277", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C. H. ROBINSON WORLDWIDE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in CHRW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002218-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "HOUSE-2026-20035118-T6", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 - $15,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney picks up CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146382}, {"id": "HOUSE-2026-20035118-T7", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "(CHRW) [ST]\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney picks up CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152142}, {"id": "HOUSE-2026-20034718-T7", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "te Notification\nDate\nAmount Cap.\nGains >\n$200?\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-28", "timestamp": "2026-05-28", "mins": 228462}, {"id": "HOUSE-2026-20034718-T5", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "00\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney buys CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238542}, {"id": "HOUSE-2026-20034718-T4", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "00\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242862}, {"id": "HOUSE-2026-20034718-T6", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "00\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001325447-26-000011", "src": "13DG", "ticker": "CHRW", "cik": "1043277", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C. H. ROBINSON WORLDWIDE, INC.", "who": "C. H. Robinson Worldwide, Inc.", "who_key": "C. H. ROBINSON WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "C. H. ROBINSON WORLDWIDE, INC. moves to a 4.9% passive stake in CHRW", "source_url": "https://www.sec.gov/Archives/edgar/data/1043277/0001325447-26-000011-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "13DG-0002100119-26-000337", "src": "13DG", "ticker": "CHRW", "cik": "1043277", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C. H. ROBINSON WORLDWIDE, INC.", "who": "C. H. Robinson Worldwide, Inc.", "who_key": "C. H. ROBINSON WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "C. H. ROBINSON WORLDWIDE, INC. crosses 5% of CHRW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1043277/0002100119-26-000337-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0002100121-26-000194", "src": "13DG", "ticker": "CHRW", "cik": "1043277", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C. H. ROBINSON WORLDWIDE, INC.", "who": "C. H. Robinson Worldwide, Inc.", "who_key": "C. H. ROBINSON WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "C. H. ROBINSON WORLDWIDE, INC. crosses 5% of CHRW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1043277/0002100121-26-000194-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "HOUSE-2026-20034487-T2", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "00\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. April McClain Delaney dumps CHRW ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277422}, {"id": "HOUSE-2026-20034159-T7", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "?\n(BRO) [ST]\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds CHRW to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378222}, {"id": "HOUSE-2026-20034159-T10", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 - $15,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds CHRW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383982}, {"id": "HOUSE-2026-20034159-T8", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 -\n$50,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds CHRW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388302}, {"id": "HOUSE-2026-20034159-T9", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "01 - $15,000\nF S: New\nDC C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney adds CHRW to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389742}, {"id": "HOUSE-2025-20032211-T21", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "Fidelity Rollover IRA\nSP C.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Valerie Hoyle sells CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf", "trade_date": "2025-09-23", "timestamp": "2025-09-23", "mins": 584142}, {"id": "HOUSE-2025-20031022-T9", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "Trust > Bank of America\nC.H. Robinson Worldwide, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys CHRW ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654702}, {"id": "SENATE-cca867924a5146d696c6d25a40612fb8-17", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C.H. Robinson Worldwide, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps CHRW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/", "trade_date": "2017-12-15", "timestamp": "2017-12-15", "mins": 4672302}, {"id": "SENATE-cca867924a5146d696c6d25a40612fb8-43", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C.H. Robinson Worldwide, Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps CHRW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/", "trade_date": "2017-12-04", "timestamp": "2017-12-04", "mins": 4688142}, {"id": "SENATE-d5741310e8a24be6b3ae9843568526a8-23", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "CH Robinson Worldwide Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps CHRW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/", "trade_date": "2016-02-16", "timestamp": "2016-02-16", "mins": 5634222}, {"id": "SENATE-86121a25fe1d481a9557d0b9a975494d-23", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "CH Robinson Worldwide Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps CHRW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/", "trade_date": "2016-02-16", "timestamp": "2016-02-16", "mins": 5634222}, {"id": "SENATE-b21ef8002a0b4c118ae18b743ade8166-23", "src": "CONGRESS", "ticker": "CHRW", "cik": "", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "CH Robinson Worldwide Inc.", "who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. David A Perdue , Jr dumps CHRW ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/", "trade_date": "2016-02-16", "timestamp": "2016-02-16", "mins": 5634222}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-002218", "src": "13DG", "ticker": "CHRW", "cik": "1043277", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C. H. ROBINSON WORLDWIDE, INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.9% passive stake in CHRW", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002218-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "13DG-0001325447-26-000011", "src": "13DG", "ticker": "CHRW", "cik": "1043277", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C. H. ROBINSON WORLDWIDE, INC.", "who": "C. H. Robinson Worldwide, Inc.", "who_key": "C. H. ROBINSON WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "C. H. ROBINSON WORLDWIDE, INC. moves to a 4.9% passive stake in CHRW", "source_url": "https://www.sec.gov/Archives/edgar/data/1043277/0001325447-26-000011-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250062}, {"id": "13DG-0002100119-26-000337", "src": "13DG", "ticker": "CHRW", "cik": "1043277", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C. H. ROBINSON WORLDWIDE, INC.", "who": "C. H. Robinson Worldwide, Inc.", "who_key": "C. H. ROBINSON WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "C. H. ROBINSON WORLDWIDE, INC. crosses 5% of CHRW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1043277/0002100119-26-000337-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "13DG-0002100121-26-000194", "src": "13DG", "ticker": "CHRW", "cik": "1043277", "company": "C. H. ROBINSON WORLDWIDE, INC.", "company_raw": "C. H. ROBINSON WORLDWIDE, INC.", "who": "C. H. Robinson Worldwide, Inc.", "who_key": "C. H. ROBINSON WORLDWIDE, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Arrangement of  Transportation of  Freight & Cargo", "country": "United States", "headline": "C. H. ROBINSON WORLDWIDE, INC. crosses 5% of CHRW (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1043277/0002100121-26-000194-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "C.H. Robinson Worldwide, Inc. - Common Stock", "new_value": "C. H. ROBINSON WORLDWIDE, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001043277", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001043277", "applied": 1, "detected_at": "2026-09-10T23:39:34.734840"}]}, "key_people": [{"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 70014.0, "sold": 117004.0, "net": -46990.0, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-08-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-07-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-07-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-04-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-02-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-02-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 5005.0, "net": -5005.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2017-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-12-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d5741310-e8a2-4be6-b3ae-9843568526a8/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/86121a25-fe1d-481a-9557-d0b9a975494d/"}, {"action": "SELL", "amount": 1001.0, "date": "2016-02-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b21ef800-2a0b-4c11-8ae1-8b743ade8166/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2017-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032211.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-08-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20031022.pdf"}}], "activity": [{"date": "2026-08-12", "net": 1001.0}, {"date": "2026-08-14", "net": 1001.0}, {"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "S-8", "date": "2026-07-31", "title": "Employee share plan", "accession": "0001043277-26-000035", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001043277-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001043277-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002218", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001193125-26-315034", "price_sensitive": true}, {"form": "4", "date": "2026-07-10", "title": "FORM 4", "accession": "0001437749-26-023319", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022497", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022496", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "FORM 4", "accession": "0001437749-26-022143", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001437749-26-019183", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001043277-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001325447-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016162", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016161", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016160", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016158", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016157", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016156", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016153", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016152", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001437749-26-016151", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001043277-26-000018", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "FORM 4", "accession": "0001437749-26-015630", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001043277-26-000016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000337", "price_sensitive": false}], "performance": {"ticker": "CHRW", "has_prices": true, "summary": {"n": 13, "avg": -0.12615238223254607, "win_rate": 0.23076923076923078, "best": 0.2839150618982119, "worst": -0.2743197278911565, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-14", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-08-12", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-08-03", "score": 0.0, "ref_price": 147.0, "return": 0.015952380952380944}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-31", "score": 0.0, "ref_price": 147.73, "return": 0.010932105868814792}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-28", "score": 0.0, "ref_price": 169.34, "return": -0.11807605999763791}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-07-27", "score": 0.0, "ref_price": 174.46, "return": -0.1439585005158776}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-24", "score": 0.0, "ref_price": 186.505, "return": -0.19924398809683386}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-20", "score": 0.0, "ref_price": 205.8, "return": -0.2743197278911565}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-28", "score": 0.0, "ref_price": 175.41, "return": -0.14859472093951312}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-21", "score": 0.0, "ref_price": 178.13, "return": -0.1615954639869758}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 15001.0, "date": "2026-02-13", "score": 0.0, "ref_price": 176.01, "return": -0.15149707402988463}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-09", "score": 0.0, "ref_price": 200.31, "return": -0.25443063251959463}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 200.59, "return": -0.255471359489506}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-02-05", "score": 0.0, "ref_price": 197.44, "return": -0.24359299027552675}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-08-05", "score": 0.0, "ref_price": 116.32, "return": 0.2839150618982119}]}, "price_series": [{"date": "2016-08-08", "close": 69.25, "volume": 1299850.0}, {"date": "2016-08-09", "close": 68.92, "volume": 1082552.0}, {"date": "2016-08-10", "close": 69.02, "volume": 870807.0}, {"date": "2016-08-11", "close": 69.03, "volume": 480496.0}, {"date": "2016-08-12", "close": 69.68, "volume": 948409.0}, {"date": "2016-08-15", "close": 69.23, "volume": 1015090.0}, {"date": "2016-08-16", "close": 69.82, "volume": 1416484.0}, {"date": "2016-08-17", "close": 69.9, "volume": 1443524.0}, {"date": "2016-08-18", "close": 68.96, "volume": 1491498.0}, {"date": "2016-08-19", "close": 69.42, "volume": 1605623.0}, {"date": "2016-08-22", "close": 69.44, "volume": 993054.0}, {"date": "2016-08-23", "close": 69.4, "volume": 1056831.0}, {"date": "2016-08-24", "close": 69.65, "volume": 1063020.0}, {"date": "2016-08-25", "close": 68.87, "volume": 898580.0}, {"date": "2016-08-26", "close": 68.78, "volume": 977293.0}, {"date": "2016-08-29", "close": 69.43, "volume": 768172.0}, {"date": "2016-08-30", "close": 69.52, "volume": 707729.0}, {"date": "2016-08-31", "close": 69.42, "volume": 1066277.0}, {"date": "2016-09-01", "close": 71.04, "volume": 3754547.0}, {"date": "2016-09-02", "close": 71.32, "volume": 1324269.0}, {"date": "2016-09-06", "close": 70.31, "volume": 1200280.0}, {"date": "2016-09-07", "close": 70.22, "volume": 957812.0}, {"date": "2016-09-08", "close": 70.07, "volume": 1173797.0}, {"date": "2016-09-09", "close": 68.9, "volume": 991995.0}, {"date": "2016-09-12", "close": 69.01, "volume": 1356545.0}, {"date": "2016-09-13", "close": 67.76, "volume": 1519626.0}, {"date": "2016-09-14", "close": 67.27, "volume": 1144359.0}, {"date": "2016-09-15", "close": 67.36, "volume": 1140998.0}, {"date": "2016-09-16", "close": 67.53, "volume": 1665659.0}, {"date": "2016-09-19", "close": 67.28, "volume": 822015.0}, {"date": "2016-09-20", "close": 68.04, "volume": 1007592.0}, {"date": "2016-09-21", "close": 68.54, "volume": 934357.0}, {"date": "2016-09-22", "close": 69.25, "volume": 1495747.0}, {"date": "2016-09-23", "close": 69.59, "volume": 1478662.0}, {"date": "2016-09-26", "close": 69.54, "volume": 1147758.0}, {"date": "2016-09-27", "close": 70.12, "volume": 999811.0}, {"date": "2016-09-28", "close": 70.25, "volume": 1040023.0}, {"date": "2016-09-29", "close": 70.31, "volume": 1402859.0}, {"date": "2016-09-30", "close": 70.46, "volume": 1412897.0}, {"date": "2016-10-03", "close": 70.5, "volume": 1387298.0}, {"date": "2016-10-04", "close": 70.2, "volume": 954002.0}, {"date": "2016-10-05", "close": 70.18, "volume": 1280377.0}, {"date": "2016-10-06", "close": 70.26, "volume": 1298191.0}, {"date": "2016-10-07", "close": 70.34, "volume": 1043774.0}, {"date": "2016-10-10", "close": 70.9, "volume": 1023999.0}, {"date": "2016-10-11", "close": 70.71, "volume": 1494748.0}, {"date": "2016-10-12", "close": 70.39, "volume": 1281471.0}, {"date": "2016-10-13", "close": 70.31, "volume": 919295.0}, {"date": "2016-10-14", "close": 70.26, "volume": 1348563.0}, {"date": "2016-10-17", "close": 68.67, "volume": 3417784.0}, {"date": "2016-10-18", "close": 68.8, "volume": 1500831.0}, {"date": "2016-10-19", "close": 68.76, "volume": 1073658.0}, {"date": "2016-10-20", "close": 68.75, "volume": 1164694.0}, {"date": "2016-10-21", "close": 68.86, "volume": 989782.0}, {"date": "2016-10-24", "close": 69.12, "volume": 1165113.0}, {"date": "2016-10-25", "close": 69.43, "volume": 2281722.0}, {"date": "2016-10-26", "close": 67.3, "volume": 4499534.0}, {"date": "2016-10-27", "close": 67.43, "volume": 2173173.0}, {"date": "2016-10-28", "close": 67.59, "volume": 1586737.0}, {"date": "2016-10-31", "close": 68.12, "volume": 2026965.0}, {"date": "2016-11-01", "close": 68.42, "volume": 1504078.0}, {"date": "2016-11-02", "close": 68.46, "volume": 1651908.0}, {"date": "2016-11-03", "close": 68.94, "volume": 1335226.0}, {"date": "2016-11-04", "close": 68.69, "volume": 1343831.0}, {"date": "2016-11-07", "close": 70.46, "volume": 1312949.0}, {"date": "2016-11-08", "close": 70.49, "volume": 1498419.0}, {"date": "2016-11-09", "close": 71.45, "volume": 1242534.0}, {"date": "2016-11-10", "close": 72.8, "volume": 1486567.0}, {"date": "2016-11-11", "close": 73.58, "volume": 1551353.0}, {"date": "2016-11-14", "close": 73.51, "volume": 2430980.0}, {"date": "2016-11-15", "close": 74.08, "volume": 1429186.0}, {"date": "2016-11-16", "close": 74.18, "volume": 1523588.0}, {"date": "2016-11-17", "close": 74.01, "volume": 1194587.0}, {"date": "2016-11-18", "close": 74.4, "volume": 2426920.0}, {"date": "2016-11-21", "close": 74.37, "volume": 1839999.0}, {"date": "2016-11-22", "close": 73.94, "volume": 2067145.0}, {"date": "2016-11-23", "close": 74.12, "volume": 1072354.0}, {"date": "2016-11-25", "close": 74.3, "volume": 705345.0}, {"date": "2016-11-28", "close": 74.21, "volume": 1641573.0}, {"date": "2016-11-29", "close": 74.98, "volume": 1450659.0}, {"date": "2016-11-30", "close": 74.85, "volume": 1504437.0}, {"date": "2016-12-01", "close": 74.86, "volume": 1440096.0}, {"date": "2016-12-02", "close": 74.04, "volume": 1530075.0}, {"date": "2016-12-05", "close": 75.39, "volume": 2429187.0}, {"date": "2016-12-06", "close": 75.56, "volume": 1434677.0}, {"date": "2016-12-07", "close": 76.72, "volume": 1755957.0}, {"date": "2016-12-08", "close": 77.47, "volume": 1274837.0}, {"date": "2016-12-09", "close": 77.04, "volume": 1417589.0}, {"date": "2016-12-12", "close": 77.25, "volume": 1210674.0}, {"date": "2016-12-13", "close": 77.06, "volume": 1550024.0}, {"date": "2016-12-14", "close": 76.62, "volume": 1562851.0}, {"date": "2016-12-15", "close": 74.31, "volume": 3268095.0}, {"date": "2016-12-16", "close": 73.11, "volume": 2834105.0}, {"date": "2016-12-19", "close": 74.62, "volume": 2129240.0}, {"date": "2016-12-20", "close": 74.53, "volume": 1159550.0}, {"date": "2016-12-21", "close": 74.63, "volume": 1102667.0}, {"date": "2016-12-22", "close": 74.47, "volume": 671646.0}, {"date": "2016-12-23", "close": 74.54, "volume": 419951.0}, {"date": "2016-12-27", "close": 74.48, "volume": 581298.0}, {"date": "2016-12-28", "close": 73.47, "volume": 900574.0}, {"date": "2016-12-29", "close": 73.73, "volume": 835909.0}, {"date": "2016-12-30", "close": 73.26, "volume": 989077.0}, {"date": "2017-01-03", "close": 72.85, "volume": 1851797.0}, {"date": "2017-01-04", "close": 72.99, "volume": 1012727.0}, {"date": "2017-01-05", "close": 73.74, "volume": 1122142.0}, {"date": "2017-01-06", "close": 74.15, "volume": 782510.0}, {"date": "2017-01-09", "close": 73.16, "volume": 857606.0}, {"date": "2017-01-10", "close": 73.14, "volume": 651707.0}, {"date": "2017-01-11", "close": 73.44, "volume": 668609.0}, {"date": "2017-01-12", "close": 73.44, "volume": 843865.0}, {"date": "2017-01-13", "close": 73.38, "volume": 1036578.0}, {"date": "2017-01-17", "close": 73.56, "volume": 720200.0}, {"date": "2017-01-18", "close": 74.05, "volume": 1188693.0}, {"date": "2017-01-19", "close": 73.37, "volume": 1198739.0}, {"date": "2017-01-20", "close": 73.6, "volume": 1251931.0}, {"date": "2017-01-23", "close": 73.68, "volume": 1615835.0}, {"date": "2017-01-24", "close": 74.66, "volume": 1168413.0}, {"date": "2017-01-25", "close": 74.68, "volume": 982034.0}, {"date": "2017-01-26", "close": 75.75, "volume": 1417376.0}, {"date": "2017-01-27", "close": 77.58, "volume": 2487830.0}, {"date": "2017-01-30", "close": 76.51, "volume": 2616130.0}, {"date": "2017-01-31", "close": 76.06, "volume": 1653457.0}, {"date": "2017-02-01", "close": 75.11, "volume": 2936117.0}, {"date": "2017-02-02", "close": 74.94, "volume": 1452286.0}, {"date": "2017-02-03", "close": 75.55, "volume": 944071.0}, {"date": "2017-02-06", "close": 74.83, "volume": 895275.0}, {"date": "2017-02-07", "close": 75.62, "volume": 1128469.0}, {"date": "2017-02-08", "close": 76.13, "volume": 785028.0}, {"date": "2017-02-09", "close": 75.62, "volume": 1724843.0}, {"date": "2017-02-10", "close": 76.56, "volume": 726107.0}, {"date": "2017-02-13", "close": 76.98, "volume": 869035.0}, {"date": "2017-02-14", "close": 77.2, "volume": 931182.0}, {"date": "2017-02-15", "close": 77.88, "volume": 885160.0}, {"date": "2017-02-16", "close": 78.06, "volume": 1091061.0}, {"date": "2017-02-17", "close": 79.06, "volume": 1755937.0}, {"date": "2017-02-21", "close": 79.42, "volume": 1385471.0}, {"date": "2017-02-22", "close": 79.41, "volume": 1232019.0}, {"date": "2017-02-23", "close": 79.46, "volume": 1294140.0}, {"date": "2017-02-24", "close": 80.13, "volume": 1386550.0}, {"date": "2017-02-27", "close": 80.23, "volume": 1080456.0}, {"date": "2017-02-28", "close": 80.37, "volume": 1651005.0}, {"date": "2017-03-01", "close": 80.86, "volume": 1499329.0}, {"date": "2017-03-02", "close": 80.53, "volume": 878888.0}, {"date": "2017-03-03", "close": 79.77, "volume": 1049825.0}, {"date": "2017-03-06", "close": 79.28, "volume": 1413057.0}, {"date": "2017-03-07", "close": 78.94, "volume": 931199.0}, {"date": "2017-03-08", "close": 78.73, "volume": 1182988.0}, {"date": "2017-03-09", "close": 78.52, "volume": 729347.0}, {"date": "2017-03-10", "close": 79.34, "volume": 668622.0}, {"date": "2017-03-13", "close": 79.31, "volume": 580470.0}, {"date": "2017-03-14", "close": 78.56, "volume": 574951.0}, {"date": "2017-03-15", "close": 78.54, "volume": 1440878.0}, {"date": "2017-03-16", "close": 78.21, "volume": 740682.0}, {"date": "2017-03-17", "close": 78.92, "volume": 1483980.0}, {"date": "2017-03-20", "close": 78.93, "volume": 937257.0}, {"date": "2017-03-21", "close": 78.36, "volume": 1115020.0}, {"date": "2017-03-22", "close": 78.09, "volume": 823365.0}, {"date": "2017-03-23", "close": 77.68, "volume": 620882.0}, {"date": "2017-03-24", "close": 77.47, "volume": 1374227.0}, {"date": "2017-03-27", "close": 77.02, "volume": 993673.0}, {"date": "2017-03-28", "close": 77.52, "volume": 1193881.0}, {"date": "2017-03-29", "close": 77.29, "volume": 902599.0}, {"date": "2017-03-30", "close": 77.65, "volume": 1118143.0}, {"date": "2017-03-31", "close": 77.29, "volume": 1385294.0}, {"date": "2017-04-03", "close": 76.71, "volume": 1573039.0}, {"date": "2017-04-04", "close": 76.86, "volume": 1012672.0}, {"date": "2017-04-05", "close": 76.41, "volume": 1122892.0}, {"date": "2017-04-06", "close": 76.28, "volume": 1324143.0}, {"date": "2017-04-07", "close": 75.73, "volume": 1535957.0}, {"date": "2017-04-10", "close": 76.24, "volume": 1186214.0}, {"date": "2017-04-11", "close": 75.75, "volume": 1225327.0}, {"date": "2017-04-12", "close": 74.79, "volume": 1144986.0}, {"date": "2017-04-13", "close": 74.46, "volume": 1572745.0}, {"date": "2017-04-17", "close": 75.67, "volume": 1605695.0}, {"date": "2017-04-18", "close": 75.29, "volume": 1066975.0}, {"date": "2017-04-19", "close": 75.34, "volume": 797892.0}, {"date": "2017-04-20", "close": 76.45, "volume": 1042173.0}, {"date": "2017-04-21", "close": 76.54, "volume": 1582424.0}, {"date": "2017-04-24", "close": 77.59, "volume": 1840100.0}, {"date": "2017-04-25", "close": 77.7, "volume": 1374554.0}, {"date": "2017-04-26", "close": 72.81, "volume": 5513873.0}, {"date": "2017-04-27", "close": 72.81, "volume": 1692833.0}, {"date": "2017-04-28", "close": 72.7, "volume": 1904175.0}, {"date": "2017-05-01", "close": 72.55, "volume": 846409.0}, {"date": "2017-05-02", "close": 72.72, "volume": 865927.0}, {"date": "2017-05-03", "close": 72.78, "volume": 833555.0}, {"date": "2017-05-04", "close": 72.56, "volume": 1210968.0}, {"date": "2017-05-05", "close": 73.35, "volume": 917562.0}, {"date": "2017-05-08", "close": 71.46, "volume": 1673855.0}, {"date": "2017-05-09", "close": 70.86, "volume": 2040720.0}, {"date": "2017-05-10", "close": 70.17, "volume": 2878562.0}, {"date": "2017-05-11", "close": 69.78, "volume": 1655735.0}, {"date": "2017-05-12", "close": 69.35, "volume": 1557725.0}, {"date": "2017-05-15", "close": 69.47, "volume": 1049837.0}, {"date": "2017-05-16", "close": 69.6, "volume": 1288531.0}, {"date": "2017-05-17", "close": 67.84, "volume": 2000063.0}, {"date": "2017-05-18", "close": 68.06, "volume": 1783222.0}, {"date": "2017-05-19", "close": 67.36, "volume": 2280941.0}, {"date": "2017-05-22", "close": 68.08, "volume": 1453669.0}, {"date": "2017-05-23", "close": 68.34, "volume": 885303.0}, {"date": "2017-05-24", "close": 68.38, "volume": 1190131.0}, {"date": "2017-05-25", "close": 67.91, "volume": 1894096.0}, {"date": "2017-05-26", "close": 67.04, "volume": 1284220.0}, {"date": "2017-05-30", "close": 67.27, "volume": 1613308.0}, {"date": "2017-05-31", "close": 67.01, "volume": 2353812.0}, {"date": "2017-06-01", "close": 67.58, "volume": 1584698.0}, {"date": "2017-06-02", "close": 67.62, "volume": 1035856.0}, {"date": "2017-06-05", "close": 67.26, "volume": 1036043.0}, {"date": "2017-06-06", "close": 67.12, "volume": 736125.0}, {"date": "2017-06-07", "close": 67.23, "volume": 931618.0}, {"date": "2017-06-08", "close": 66.97, "volume": 1235046.0}, {"date": "2017-06-09", "close": 67.86, "volume": 1026211.0}, {"date": "2017-06-12", "close": 68.82, "volume": 1557402.0}, {"date": "2017-06-13", "close": 69.09, "volume": 1083245.0}, {"date": "2017-06-14", "close": 67.84, "volume": 1288479.0}, {"date": "2017-06-15", "close": 69.45, "volume": 1519213.0}, {"date": "2017-06-16", "close": 70.04, "volume": 2376695.0}, {"date": "2017-06-19", "close": 70.1, "volume": 1079114.0}, {"date": "2017-06-20", "close": 68.4, "volume": 1061076.0}, {"date": "2017-06-21", "close": 67.17, "volume": 1469779.0}, {"date": "2017-06-22", "close": 67.3, "volume": 1324760.0}, {"date": "2017-06-23", "close": 66.99, "volume": 1247949.0}, {"date": "2017-06-26", "close": 67.58, "volume": 839096.0}, {"date": "2017-06-27", "close": 67.33, "volume": 914021.0}, {"date": "2017-06-28", "close": 67.33, "volume": 1487729.0}, {"date": "2017-06-29", "close": 67.55, "volume": 1188500.0}, {"date": "2017-06-30", "close": 68.68, "volume": 1040757.0}, {"date": "2017-07-03", "close": 70.08, "volume": 1533059.0}, {"date": "2017-07-05", "close": 68.76, "volume": 1665997.0}, {"date": "2017-07-06", "close": 67.68, "volume": 1375380.0}, {"date": "2017-07-07", "close": 67.97, "volume": 1130312.0}, {"date": "2017-07-10", "close": 68.23, "volume": 1158604.0}, {"date": "2017-07-11", "close": 68.6, "volume": 944537.0}, {"date": "2017-07-12", "close": 68.87, "volume": 1158604.0}, {"date": "2017-07-13", "close": 68.76, "volume": 945129.0}, {"date": "2017-07-14", "close": 69.46, "volume": 964446.0}, {"date": "2017-07-17", "close": 68.89, "volume": 2382872.0}, {"date": "2017-07-18", "close": 69.5, "volume": 1527244.0}, {"date": "2017-07-19", "close": 68.69, "volume": 2364942.0}, {"date": "2017-07-20", "close": 65.01, "volume": 8848882.0}, {"date": "2017-07-21", "close": 65.56, "volume": 3162478.0}, {"date": "2017-07-24", "close": 65.62, "volume": 1798898.0}, {"date": "2017-07-25", "close": 65.93, "volume": 2557924.0}, {"date": "2017-07-26", "close": 65.91, "volume": 1711875.0}, {"date": "2017-07-27", "close": 65.46, "volume": 1981441.0}, {"date": "2017-07-28", "close": 65.25, "volume": 1401629.0}, {"date": "2017-07-31", "close": 65.6, "volume": 1323711.0}, {"date": "2017-08-01", "close": 64.98, "volume": 1518774.0}, {"date": "2017-08-02", "close": 65.61, "volume": 1053204.0}, {"date": "2017-08-03", "close": 65.7, "volume": 1107023.0}, {"date": "2017-08-04", "close": 67.22, "volume": 2295510.0}, {"date": "2017-08-07", "close": 66.54, "volume": 2561616.0}, {"date": "2017-08-08", "close": 66.75, "volume": 1668301.0}, {"date": "2017-08-09", "close": 66.13, "volume": 1885979.0}, {"date": "2017-08-10", "close": 66.11, "volume": 1890711.0}, {"date": "2017-08-11", "close": 65.63, "volume": 1289288.0}, {"date": "2017-08-14", "close": 67.14, "volume": 1786306.0}, {"date": "2017-08-15", "close": 68.02, "volume": 1741529.0}, {"date": "2017-08-16", "close": 68.01, "volume": 1573712.0}, {"date": "2017-08-17", "close": 66.89, "volume": 1469990.0}, {"date": "2017-08-18", "close": 66.78, "volume": 2747335.0}, {"date": "2017-08-21", "close": 66.86, "volume": 1484708.0}, {"date": "2017-08-22", "close": 67.1, "volume": 1078244.0}, {"date": "2017-08-23", "close": 67.09, "volume": 939287.0}, {"date": "2017-08-24", "close": 66.87, "volume": 1070602.0}, {"date": "2017-08-25", "close": 69.07, "volume": 2003875.0}, {"date": "2017-08-28", "close": 71.05, "volume": 3134906.0}, {"date": "2017-08-29", "close": 71.57, "volume": 2945777.0}, {"date": "2017-08-30", "close": 73.06, "volume": 4058920.0}, {"date": "2017-08-31", "close": 70.63, "volume": 2689769.0}, {"date": "2017-09-01", "close": 70.17, "volume": 1397857.0}, {"date": "2017-09-05", "close": 71.79, "volume": 1948366.0}, {"date": "2017-09-06", "close": 72.77, "volume": 2167572.0}, {"date": "2017-09-07", "close": 73.27, "volume": 1369203.0}, {"date": "2017-09-08", "close": 73.74, "volume": 805064.0}, {"date": "2017-09-11", "close": 72.83, "volume": 2013260.0}, {"date": "2017-09-12", "close": 72.79, "volume": 1245721.0}, {"date": "2017-09-13", "close": 72.275, "volume": 1324604.0}, {"date": "2017-09-14", "close": 70.77, "volume": 3375476.0}, {"date": "2017-09-15", "close": 71.45, "volume": 2338597.0}, {"date": "2017-09-18", "close": 72.25, "volume": 1152907.0}, {"date": "2017-09-19", "close": 72.6, "volume": 1041167.0}, {"date": "2017-09-20", "close": 72.79, "volume": 1852773.0}, {"date": "2017-09-21", "close": 73.0, "volume": 1051307.0}, {"date": "2017-09-22", "close": 73.13, "volume": 1098037.0}, {"date": "2017-09-25", "close": 73.92, "volume": 1043687.0}, {"date": "2017-09-26", "close": 74.89, "volume": 1945349.0}, {"date": "2017-09-27", "close": 75.68, "volume": 2092761.0}, {"date": "2017-09-28", "close": 75.48, "volume": 974133.0}, {"date": "2017-09-29", "close": 76.1, "volume": 1347001.0}, {"date": "2017-10-02", "close": 77.3, "volume": 1999074.0}, {"date": "2017-10-03", "close": 76.13, "volume": 2355352.0}, {"date": "2017-10-04", "close": 75.02, "volume": 1979359.0}, {"date": "2017-10-05", "close": 76.05, "volume": 1869144.0}, {"date": "2017-10-06", "close": 76.52, "volume": 1283807.0}, {"date": "2017-10-09", "close": 75.45, "volume": 819552.0}, {"date": "2017-10-10", "close": 77.09, "volume": 2526973.0}, {"date": "2017-10-11", "close": 76.7, "volume": 857909.0}, {"date": "2017-10-12", "close": 77.18, "volume": 1069708.0}, {"date": "2017-10-13", "close": 77.26, "volume": 1655338.0}, {"date": "2017-10-16", "close": 77.33, "volume": 1550972.0}, {"date": "2017-10-17", "close": 76.02, "volume": 1586798.0}, {"date": "2017-10-18", "close": 77.34, "volume": 1600981.0}, {"date": "2017-10-19", "close": 77.98, "volume": 711123.0}, {"date": "2017-10-20", "close": 78.3, "volume": 1471007.0}, {"date": "2017-10-23", "close": 78.43, "volume": 1052527.0}, {"date": "2017-10-24", "close": 78.83, "volume": 1215580.0}, {"date": "2017-10-25", "close": 78.6, "volume": 1221042.0}, {"date": "2017-10-26", "close": 79.59, "volume": 2095430.0}, {"date": "2017-10-27", "close": 79.82, "volume": 1649002.0}, {"date": "2017-10-30", "close": 78.35, "volume": 1665780.0}, {"date": "2017-10-31", "close": 78.53, "volume": 2280096.0}, {"date": "2017-11-01", "close": 79.33, "volume": 3027359.0}, {"date": "2017-11-02", "close": 79.55, "volume": 4220585.0}, {"date": "2017-11-03", "close": 79.44, "volume": 2348559.0}, {"date": "2017-11-06", "close": 79.08, "volume": 2183166.0}, {"date": "2017-11-07", "close": 80.5, "volume": 2410823.0}, {"date": "2017-11-08", "close": 80.63, "volume": 1567423.0}, {"date": "2017-11-09", "close": 80.68, "volume": 2254907.0}, {"date": "2017-11-10", "close": 80.33, "volume": 1115846.0}, {"date": "2017-11-13", "close": 80.36, "volume": 1185952.0}, {"date": "2017-11-14", "close": 80.37, "volume": 1016525.0}, {"date": "2017-11-15", "close": 79.95, "volume": 1103824.0}, {"date": "2017-11-16", "close": 80.4, "volume": 923113.0}, {"date": "2017-11-17", "close": 78.44, "volume": 2570526.0}, {"date": "2017-11-20", "close": 78.43, "volume": 1345557.0}, {"date": "2017-11-21", "close": 78.79, "volume": 1314470.0}, {"date": "2017-11-22", "close": 79.24, "volume": 896786.0}, {"date": "2017-11-24", "close": 79.67, "volume": 325519.0}, {"date": "2017-11-27", "close": 79.54, "volume": 1067986.0}, {"date": "2017-11-28", "close": 81.53, "volume": 1404485.0}, {"date": "2017-11-29", "close": 84.49, "volume": 2180711.0}, {"date": "2017-11-30", "close": 86.65, "volume": 3268456.0}, {"date": "2017-12-01", "close": 86.54, "volume": 2029013.0}, {"date": "2017-12-04", "close": 86.76, "volume": 2544671.0}, {"date": "2017-12-05", "close": 85.92, "volume": 1632279.0}, {"date": "2017-12-06", "close": 87.15, "volume": 1479818.0}, {"date": "2017-12-07", "close": 87.42, "volume": 1708874.0}, {"date": "2017-12-08", "close": 88.38, "volume": 1250266.0}, {"date": "2017-12-11", "close": 87.97, "volume": 961250.0}, {"date": "2017-12-12", "close": 88.0, "volume": 912938.0}, {"date": "2017-12-13", "close": 87.77, "volume": 1522842.0}, {"date": "2017-12-14", "close": 85.79, "volume": 2319452.0}, {"date": "2017-12-15", "close": 86.21, "volume": 3197453.0}, {"date": "2017-12-18", "close": 87.16, "volume": 1819823.0}, {"date": "2017-12-19", "close": 86.63, "volume": 1093921.0}, {"date": "2017-12-20", "close": 86.75, "volume": 1250849.0}, {"date": "2017-12-21", "close": 87.13, "volume": 946693.0}, {"date": "2017-12-22", "close": 88.7, "volume": 1352043.0}, {"date": "2017-12-26", "close": 88.79, "volume": 741034.0}, {"date": "2017-12-27", "close": 89.5, "volume": 674476.0}, {"date": "2017-12-28", "close": 89.46, "volume": 756059.0}, {"date": "2017-12-29", "close": 89.09, "volume": 637881.0}, {"date": "2018-01-02", "close": 89.74, "volume": 988833.0}, {"date": "2018-01-03", "close": 89.49, "volume": 1214307.0}, {"date": "2018-01-04", "close": 89.72, "volume": 1610755.0}, {"date": "2018-01-05", "close": 89.57, "volume": 902476.0}, {"date": "2018-01-08", "close": 90.78, "volume": 1083300.0}, {"date": "2018-01-09", "close": 91.46, "volume": 1932576.0}, {"date": "2018-01-10", "close": 91.44, "volume": 1043081.0}, {"date": "2018-01-11", "close": 93.92, "volume": 1060314.0}, {"date": "2018-01-12", "close": 94.28, "volume": 983297.0}, {"date": "2018-01-16", "close": 92.97, "volume": 1589990.0}, {"date": "2018-01-17", "close": 92.98, "volume": 1104289.0}, {"date": "2018-01-18", "close": 93.68, "volume": 1378418.0}, {"date": "2018-01-19", "close": 95.16, "volume": 1607652.0}, {"date": "2018-01-22", "close": 95.43, "volume": 972481.0}, {"date": "2018-01-23", "close": 94.9, "volume": 1020918.0}, {"date": "2018-01-24", "close": 96.18, "volume": 1765635.0}, {"date": "2018-01-25", "close": 96.53, "volume": 2246832.0}, {"date": "2018-01-26", "close": 96.73, "volume": 2835747.0}, {"date": "2018-01-29", "close": 96.31, "volume": 2123159.0}, {"date": "2018-01-30", "close": 94.93, "volume": 3115255.0}, {"date": "2018-01-31", "close": 91.46, "volume": 7558535.0}, {"date": "2018-02-01", "close": 91.98, "volume": 2107356.0}, {"date": "2018-02-02", "close": 91.79, "volume": 2046080.0}, {"date": "2018-02-05", "close": 90.33, "volume": 2974264.0}, {"date": "2018-02-06", "close": 90.77, "volume": 2467031.0}, {"date": "2018-02-07", "close": 92.57, "volume": 2068741.0}, {"date": "2018-02-08", "close": 90.47, "volume": 1641294.0}, {"date": "2018-02-09", "close": 89.35, "volume": 2586844.0}, {"date": "2018-02-12", "close": 91.18, "volume": 1357120.0}, {"date": "2018-02-13", "close": 92.72, "volume": 1182067.0}, {"date": "2018-02-14", "close": 92.43, "volume": 1482091.0}, {"date": "2018-02-15", "close": 92.95, "volume": 1382891.0}, {"date": "2018-02-16", "close": 92.62, "volume": 876159.0}, {"date": "2018-02-20", "close": 89.97, "volume": 1204381.0}, {"date": "2018-02-21", "close": 90.18, "volume": 1219977.0}, {"date": "2018-02-22", "close": 90.09, "volume": 982201.0}, {"date": "2018-02-23", "close": 92.63, "volume": 1003426.0}, {"date": "2018-02-26", "close": 94.63, "volume": 854077.0}, {"date": "2018-02-27", "close": 93.47, "volume": 1147471.0}, {"date": "2018-02-28", "close": 93.36, "volume": 1573022.0}, {"date": "2018-03-01", "close": 89.7, "volume": 1859608.0}, {"date": "2018-03-02", "close": 89.51, "volume": 1418570.0}, {"date": "2018-03-05", "close": 89.78, "volume": 1303700.0}, {"date": "2018-03-06", "close": 89.99, "volume": 937888.0}, {"date": "2018-03-07", "close": 90.01, "volume": 1060496.0}, {"date": "2018-03-08", "close": 89.6, "volume": 1033321.0}, {"date": "2018-03-09", "close": 91.74, "volume": 1630576.0}, {"date": "2018-03-12", "close": 91.03, "volume": 783624.0}, {"date": "2018-03-13", "close": 91.71, "volume": 937042.0}, {"date": "2018-03-14", "close": 89.74, "volume": 946782.0}, {"date": "2018-03-15", "close": 90.28, "volume": 748418.0}, {"date": "2018-03-16", "close": 92.14, "volume": 1817346.0}, {"date": "2018-03-19", "close": 92.63, "volume": 1254728.0}, {"date": "2018-03-20", "close": 93.07, "volume": 716245.0}, {"date": "2018-03-21", "close": 93.62, "volume": 904693.0}, {"date": "2018-03-22", "close": 92.66, "volume": 1224932.0}, {"date": "2018-03-23", "close": 90.86, "volume": 1517578.0}, {"date": "2018-03-26", "close": 92.76, "volume": 927021.0}, {"date": "2018-03-27", "close": 91.56, "volume": 943444.0}, {"date": "2018-03-28", "close": 91.69, "volume": 847195.0}, {"date": "2018-03-29", "close": 93.71, "volume": 1333151.0}, {"date": "2018-04-02", "close": 92.23, "volume": 1610306.0}, {"date": "2018-04-03", "close": 93.63, "volume": 1295650.0}, {"date": "2018-04-04", "close": 94.36, "volume": 1114916.0}, {"date": "2018-04-05", "close": 93.29, "volume": 1509375.0}, {"date": "2018-04-06", "close": 90.48, "volume": 1499014.0}, {"date": "2018-04-09", "close": 91.57, "volume": 1083152.0}, {"date": "2018-04-10", "close": 94.12, "volume": 1655558.0}, {"date": "2018-04-11", "close": 93.95, "volume": 696595.0}, {"date": "2018-04-12", "close": 95.41, "volume": 1218675.0}, {"date": "2018-04-13", "close": 94.27, "volume": 1260219.0}, {"date": "2018-04-16", "close": 97.62, "volume": 2290926.0}, {"date": "2018-04-17", "close": 96.03, "volume": 1794318.0}, {"date": "2018-04-18", "close": 94.94, "volume": 1827222.0}, {"date": "2018-04-19", "close": 94.29, "volume": 2089587.0}, {"date": "2018-04-20", "close": 93.68, "volume": 1141486.0}, {"date": "2018-04-23", "close": 93.71, "volume": 1037524.0}, {"date": "2018-04-24", "close": 92.36, "volume": 1242453.0}, {"date": "2018-04-25", "close": 92.59, "volume": 1092936.0}, {"date": "2018-04-26", "close": 91.32, "volume": 1882355.0}, {"date": "2018-04-27", "close": 92.0, "volume": 972789.0}, {"date": "2018-04-30", "close": 92.03, "volume": 1443805.0}, {"date": "2018-05-01", "close": 90.65, "volume": 1659982.0}, {"date": "2018-05-02", "close": 82.9, "volume": 4931168.0}, {"date": "2018-05-03", "close": 82.6, "volume": 2737529.0}, {"date": "2018-05-04", "close": 82.54, "volume": 1449927.0}, {"date": "2018-05-07", "close": 82.43, "volume": 1203641.0}, {"date": "2018-05-08", "close": 83.93, "volume": 1697117.0}, {"date": "2018-05-09", "close": 83.49, "volume": 1376645.0}, {"date": "2018-05-10", "close": 84.58, "volume": 1506116.0}, {"date": "2018-05-11", "close": 86.44, "volume": 1383141.0}, {"date": "2018-05-14", "close": 85.68, "volume": 1037811.0}, {"date": "2018-05-15", "close": 85.18, "volume": 1454851.0}, {"date": "2018-05-16", "close": 85.74, "volume": 1019836.0}, {"date": "2018-05-17", "close": 87.56, "volume": 1729265.0}, {"date": "2018-05-18", "close": 88.5, "volume": 1752590.0}, {"date": "2018-05-21", "close": 89.91, "volume": 947760.0}, {"date": "2018-05-22", "close": 88.35, "volume": 1229390.0}, {"date": "2018-05-23", "close": 87.44, "volume": 1609850.0}, {"date": "2018-05-24", "close": 88.0, "volume": 928455.0}, {"date": "2018-05-25", "close": 88.23, "volume": 670926.0}, {"date": "2018-05-29", "close": 87.93, "volume": 963251.0}, {"date": "2018-05-30", "close": 89.43, "volume": 941990.0}, {"date": "2018-05-31", "close": 87.0, "volume": 1295276.0}, {"date": "2018-06-01", "close": 87.52, "volume": 1113866.0}, {"date": "2018-06-04", "close": 87.96, "volume": 3034093.0}, {"date": "2018-06-05", "close": 87.84, "volume": 1822627.0}, {"date": "2018-06-06", "close": 87.8, "volume": 1487836.0}, {"date": "2018-06-07", "close": 87.99, "volume": 962469.0}, {"date": "2018-06-08", "close": 88.32, "volume": 1210975.0}, {"date": "2018-06-11", "close": 88.68, "volume": 1019109.0}, {"date": "2018-06-12", "close": 90.83, "volume": 1477702.0}, {"date": "2018-06-13", "close": 90.79, "volume": 1312072.0}, {"date": "2018-06-14", "close": 90.43, "volume": 551598.0}, {"date": "2018-06-15", "close": 90.09, "volume": 1414282.0}, {"date": "2018-06-18", "close": 90.63, "volume": 1385503.0}, {"date": "2018-06-19", "close": 89.98, "volume": 1529941.0}, {"date": "2018-06-20", "close": 90.27, "volume": 867847.0}, {"date": "2018-06-21", "close": 89.79, "volume": 1432963.0}, {"date": "2018-06-22", "close": 88.61, "volume": 1234343.0}, {"date": "2018-06-25", "close": 85.59, "volume": 1645124.0}, {"date": "2018-06-26", "close": 84.89, "volume": 1021662.0}, {"date": "2018-06-27", "close": 83.72, "volume": 923475.0}, {"date": "2018-06-28", "close": 83.53, "volume": 1157629.0}, {"date": "2018-06-29", "close": 83.66, "volume": 1494725.0}, {"date": "2018-07-02", "close": 85.62, "volume": 1605051.0}, {"date": "2018-07-03", "close": 84.99, "volume": 1009780.0}, {"date": "2018-07-05", "close": 84.4, "volume": 1633698.0}, {"date": "2018-07-06", "close": 84.46, "volume": 1346482.0}, {"date": "2018-07-09", "close": 85.86, "volume": 1350267.0}, {"date": "2018-07-10", "close": 85.88, "volume": 722161.0}, {"date": "2018-07-11", "close": 85.84, "volume": 947500.0}, {"date": "2018-07-12", "close": 85.83, "volume": 858740.0}, {"date": "2018-07-13", "close": 86.74, "volume": 1007665.0}, {"date": "2018-07-16", "close": 87.3, "volume": 1692729.0}, {"date": "2018-07-17", "close": 87.7, "volume": 1178708.0}, {"date": "2018-07-18", "close": 88.84, "volume": 786799.0}, {"date": "2018-07-19", "close": 89.59, "volume": 1551980.0}, {"date": "2018-07-20", "close": 90.32, "volume": 893974.0}, {"date": "2018-07-23", "close": 89.64, "volume": 1232077.0}, {"date": "2018-07-24", "close": 89.98, "volume": 1236736.0}, {"date": "2018-07-25", "close": 91.75, "volume": 1053308.0}, {"date": "2018-07-26", "close": 91.85, "volume": 1442897.0}, {"date": "2018-07-27", "close": 91.45, "volume": 1016887.0}, {"date": "2018-07-30", "close": 90.47, "volume": 1514988.0}, {"date": "2018-07-31", "close": 92.23, "volume": 1991350.0}, {"date": "2018-08-01", "close": 95.38, "volume": 2109698.0}, {"date": "2018-08-02", "close": 95.43, "volume": 1306540.0}, {"date": "2018-08-03", "close": 95.79, "volume": 1021858.0}, {"date": "2018-08-06", "close": 96.22, "volume": 783664.0}, {"date": "2018-08-07", "close": 96.32, "volume": 1022531.0}, {"date": "2018-08-08", "close": 96.07, "volume": 790462.0}, {"date": "2018-08-09", "close": 94.75, "volume": 1038485.0}, {"date": "2018-08-10", "close": 94.9, "volume": 925820.0}, {"date": "2018-08-13", "close": 93.94, "volume": 773232.0}, {"date": "2018-08-14", "close": 93.97, "volume": 920072.0}, {"date": "2018-08-15", "close": 94.57, "volume": 867975.0}, {"date": "2018-08-16", "close": 96.4, "volume": 708800.0}, {"date": "2018-08-17", "close": 97.14, "volume": 1009233.0}, {"date": "2018-08-20", "close": 97.37, "volume": 800056.0}, {"date": "2018-08-21", "close": 97.21, "volume": 790360.0}, {"date": "2018-08-22", "close": 97.27, "volume": 681345.0}, {"date": "2018-08-23", "close": 96.4, "volume": 569109.0}, {"date": "2018-08-24", "close": 96.5, "volume": 484202.0}, {"date": "2018-08-27", "close": 96.81, "volume": 820004.0}, {"date": "2018-08-28", "close": 96.32, "volume": 560543.0}, {"date": "2018-08-29", "close": 96.07, "volume": 593202.0}, {"date": "2018-08-30", "close": 95.58, "volume": 681807.0}, {"date": "2018-08-31", "close": 96.08, "volume": 937260.0}, {"date": "2018-09-04", "close": 96.09, "volume": 826533.0}, {"date": "2018-09-05", "close": 96.57, "volume": 1158164.0}, {"date": "2018-09-06", "close": 97.2, "volume": 1255547.0}, {"date": "2018-09-07", "close": 96.44, "volume": 638236.0}, {"date": "2018-09-10", "close": 100.18, "volume": 1608992.0}, {"date": "2018-09-11", "close": 99.66, "volume": 1220544.0}, {"date": "2018-09-12", "close": 99.11, "volume": 589461.0}, {"date": "2018-09-13", "close": 98.53, "volume": 841693.0}, {"date": "2018-09-14", "close": 100.09, "volume": 972876.0}, {"date": "2018-09-17", "close": 96.71, "volume": 1165061.0}, {"date": "2018-09-18", "close": 97.19, "volume": 694331.0}, {"date": "2018-09-19", "close": 96.86, "volume": 532929.0}, {"date": "2018-09-20", "close": 96.36, "volume": 679163.0}, {"date": "2018-09-21", "close": 97.57, "volume": 1275841.0}, {"date": "2018-09-24", "close": 96.36, "volume": 720662.0}, {"date": "2018-09-25", "close": 96.19, "volume": 748617.0}, {"date": "2018-09-26", "close": 97.23, "volume": 880338.0}, {"date": "2018-09-27", "close": 97.39, "volume": 740751.0}, {"date": "2018-09-28", "close": 97.92, "volume": 918850.0}, {"date": "2018-10-01", "close": 97.84, "volume": 847870.0}, {"date": "2018-10-02", "close": 97.05, "volume": 861380.0}, {"date": "2018-10-03", "close": 97.93, "volume": 954822.0}, {"date": "2018-10-04", "close": 97.54, "volume": 816567.0}, {"date": "2018-10-05", "close": 97.28, "volume": 934634.0}, {"date": "2018-10-08", "close": 97.76, "volume": 663325.0}, {"date": "2018-10-09", "close": 96.25, "volume": 961557.0}, {"date": "2018-10-10", "close": 92.55, "volume": 1872693.0}, {"date": "2018-10-11", "close": 91.11, "volume": 1401490.0}, {"date": "2018-10-12", "close": 91.68, "volume": 1130663.0}, {"date": "2018-10-15", "close": 93.01, "volume": 1102497.0}, {"date": "2018-10-16", "close": 94.2, "volume": 1127094.0}, {"date": "2018-10-17", "close": 93.68, "volume": 978846.0}, {"date": "2018-10-18", "close": 93.34, "volume": 1210464.0}, {"date": "2018-10-19", "close": 90.86, "volume": 1920831.0}, {"date": "2018-10-22", "close": 91.64, "volume": 987821.0}, {"date": "2018-10-23", "close": 88.4, "volume": 1393400.0}, {"date": "2018-10-24", "close": 86.29, "volume": 1129819.0}, {"date": "2018-10-25", "close": 87.41, "volume": 1027723.0}, {"date": "2018-10-26", "close": 86.19, "volume": 1323916.0}, {"date": "2018-10-29", "close": 87.06, "volume": 1051073.0}, {"date": "2018-10-30", "close": 88.29, "volume": 1628851.0}, {"date": "2018-10-31", "close": 89.03, "volume": 3673080.0}, {"date": "2018-11-01", "close": 90.9, "volume": 1509864.0}, {"date": "2018-11-02", "close": 88.7, "volume": 1487455.0}, {"date": "2018-11-05", "close": 88.13, "volume": 1219353.0}, {"date": "2018-11-06", "close": 88.83, "volume": 1258341.0}, {"date": "2018-11-07", "close": 90.87, "volume": 662785.0}, {"date": "2018-11-08", "close": 91.37, "volume": 877837.0}, {"date": "2018-11-09", "close": 89.61, "volume": 1175751.0}, {"date": "2018-11-12", "close": 88.15, "volume": 1221274.0}, {"date": "2018-11-13", "close": 88.19, "volume": 1035681.0}, {"date": "2018-11-14", "close": 90.0, "volume": 1245931.0}, {"date": "2018-11-15", "close": 91.26, "volume": 1202561.0}, {"date": "2018-11-16", "close": 90.8, "volume": 1011715.0}, {"date": "2018-11-19", "close": 90.57, "volume": 856833.0}, {"date": "2018-11-20", "close": 88.04, "volume": 753564.0}, {"date": "2018-11-21", "close": 89.24, "volume": 775548.0}, {"date": "2018-11-23", "close": 89.23, "volume": 385339.0}, {"date": "2018-11-26", "close": 90.7, "volume": 708366.0}, {"date": "2018-11-27", "close": 91.03, "volume": 1083317.0}, {"date": "2018-11-28", "close": 91.89, "volume": 1689011.0}, {"date": "2018-11-29", "close": 91.75, "volume": 833438.0}, {"date": "2018-11-30", "close": 92.33, "volume": 2244942.0}, {"date": "2018-12-03", "close": 91.47, "volume": 1549456.0}, {"date": "2018-12-04", "close": 88.87, "volume": 2004523.0}, {"date": "2018-12-06", "close": 90.05, "volume": 1221890.0}, {"date": "2018-12-07", "close": 87.69, "volume": 1269449.0}, {"date": "2018-12-10", "close": 87.82, "volume": 979979.0}, {"date": "2018-12-11", "close": 88.07, "volume": 931740.0}, {"date": "2018-12-12", "close": 88.12, "volume": 1053552.0}, {"date": "2018-12-13", "close": 84.83, "volume": 2178789.0}, {"date": "2018-12-14", "close": 84.65, "volume": 1920482.0}, {"date": "2018-12-17", "close": 84.84, "volume": 1256494.0}, {"date": "2018-12-18", "close": 84.98, "volume": 1204793.0}, {"date": "2018-12-19", "close": 83.88, "volume": 1535454.0}, {"date": "2018-12-20", "close": 82.59, "volume": 1759406.0}, {"date": "2018-12-21", "close": 80.87, "volume": 2190956.0}, {"date": "2018-12-24", "close": 79.06, "volume": 715866.0}, {"date": "2018-12-26", "close": 82.22, "volume": 1366013.0}, {"date": "2018-12-27", "close": 83.33, "volume": 1253158.0}, {"date": "2018-12-28", "close": 83.21, "volume": 793995.0}, {"date": "2018-12-31", "close": 84.09, "volume": 702841.0}, {"date": "2019-01-02", "close": 82.98, "volume": 932243.0}, {"date": "2019-01-03", "close": 79.92, "volume": 1127410.0}, {"date": "2019-01-04", "close": 82.69, "volume": 1721960.0}, {"date": "2019-01-07", "close": 83.09, "volume": 1306446.0}, {"date": "2019-01-08", "close": 83.76, "volume": 1085771.0}, {"date": "2019-01-09", "close": 84.72, "volume": 743617.0}, {"date": "2019-01-10", "close": 85.44, "volume": 955380.0}, {"date": "2019-01-11", "close": 85.63, "volume": 613221.0}, {"date": "2019-01-14", "close": 85.85, "volume": 784841.0}, {"date": "2019-01-15", "close": 85.23, "volume": 1037069.0}, {"date": "2019-01-16", "close": 85.02, "volume": 841529.0}, {"date": "2019-01-17", "close": 86.04, "volume": 1039302.0}, {"date": "2019-01-18", "close": 88.67, "volume": 3483345.0}, {"date": "2019-01-22", "close": 86.95, "volume": 2217286.0}, {"date": "2019-01-23", "close": 86.98, "volume": 1257716.0}, {"date": "2019-01-24", "close": 86.54, "volume": 1013986.0}, {"date": "2019-01-25", "close": 87.05, "volume": 1460937.0}, {"date": "2019-01-28", "close": 86.77, "volume": 1161062.0}, {"date": "2019-01-29", "close": 86.61, "volume": 1538683.0}, {"date": "2019-01-30", "close": 86.73, "volume": 4150894.0}, {"date": "2019-01-31", "close": 86.77, "volume": 1752781.0}, {"date": "2019-02-01", "close": 87.72, "volume": 1271628.0}, {"date": "2019-02-04", "close": 88.62, "volume": 1193238.0}, {"date": "2019-02-05", "close": 89.72, "volume": 1279333.0}, {"date": "2019-02-06", "close": 90.79, "volume": 1625103.0}, {"date": "2019-02-07", "close": 90.36, "volume": 1419466.0}, {"date": "2019-02-08", "close": 90.36, "volume": 836787.0}, {"date": "2019-02-11", "close": 90.09, "volume": 786676.0}, {"date": "2019-02-12", "close": 91.01, "volume": 879496.0}, {"date": "2019-02-13", "close": 90.9, "volume": 757772.0}, {"date": "2019-02-14", "close": 90.7, "volume": 751534.0}, {"date": "2019-02-15", "close": 91.45, "volume": 1202096.0}, {"date": "2019-02-19", "close": 91.95, "volume": 1020388.0}, {"date": "2019-02-20", "close": 92.02, "volume": 789340.0}, {"date": "2019-02-21", "close": 92.18, "volume": 1032443.0}, {"date": "2019-02-22", "close": 91.94, "volume": 711579.0}, {"date": "2019-02-25", "close": 91.03, "volume": 986411.0}, {"date": "2019-02-26", "close": 91.11, "volume": 1684598.0}, {"date": "2019-02-27", "close": 90.07, "volume": 960406.0}, {"date": "2019-02-28", "close": 90.38, "volume": 948884.0}, {"date": "2019-03-01", "close": 90.2, "volume": 1422890.0}, {"date": "2019-03-04", "close": 88.74, "volume": 1416354.0}, {"date": "2019-03-05", "close": 88.83, "volume": 876912.0}, {"date": "2019-03-06", "close": 87.99, "volume": 859050.0}, {"date": "2019-03-07", "close": 87.47, "volume": 947197.0}, {"date": "2019-03-08", "close": 87.44, "volume": 563817.0}, {"date": "2019-03-11", "close": 88.87, "volume": 775368.0}, {"date": "2019-03-12", "close": 88.75, "volume": 592309.0}, {"date": "2019-03-13", "close": 89.08, "volume": 734671.0}, {"date": "2019-03-14", "close": 89.34, "volume": 729917.0}, {"date": "2019-03-15", "close": 89.0, "volume": 1288817.0}, {"date": "2019-03-18", "close": 90.09, "volume": 661587.0}, {"date": "2019-03-19", "close": 88.31, "volume": 927233.0}, {"date": "2019-03-20", "close": 86.64, "volume": 745664.0}, {"date": "2019-03-21", "close": 87.28, "volume": 763245.0}, {"date": "2019-03-22", "close": 84.68, "volume": 1094915.0}, {"date": "2019-03-25", "close": 83.43, "volume": 1548313.0}, {"date": "2019-03-26", "close": 85.54, "volume": 1535892.0}, {"date": "2019-03-27", "close": 85.82, "volume": 892850.0}, {"date": "2019-03-28", "close": 86.28, "volume": 902000.0}, {"date": "2019-03-29", "close": 86.99, "volume": 1193468.0}, {"date": "2019-04-01", "close": 88.3, "volume": 675643.0}, {"date": "2019-04-02", "close": 88.49, "volume": 1082891.0}, {"date": "2019-04-03", "close": 88.7, "volume": 1178133.0}, {"date": "2019-04-04", "close": 89.23, "volume": 640386.0}, {"date": "2019-04-05", "close": 89.46, "volume": 476196.0}, {"date": "2019-04-08", "close": 89.62, "volume": 624157.0}, {"date": "2019-04-09", "close": 89.23, "volume": 657095.0}, {"date": "2019-04-10", "close": 88.33, "volume": 741294.0}, {"date": "2019-04-11", "close": 89.67, "volume": 830340.0}, {"date": "2019-04-12", "close": 90.79, "volume": 813216.0}, {"date": "2019-04-15", "close": 90.88, "volume": 946228.0}, {"date": "2019-04-16", "close": 89.52, "volume": 1869164.0}, {"date": "2019-04-17", "close": 89.47, "volume": 872758.0}, {"date": "2019-04-18", "close": 89.99, "volume": 724778.0}, {"date": "2019-04-22", "close": 90.16, "volume": 629739.0}, {"date": "2019-04-23", "close": 90.73, "volume": 856877.0}, {"date": "2019-04-24", "close": 91.42, "volume": 910833.0}, {"date": "2019-04-25", "close": 88.58, "volume": 1040129.0}, {"date": "2019-04-26", "close": 87.76, "volume": 1893041.0}, {"date": "2019-04-29", "close": 81.11, "volume": 3793017.0}, {"date": "2019-04-30", "close": 81.0, "volume": 2816898.0}, {"date": "2019-05-01", "close": 80.73, "volume": 5235634.0}, {"date": "2019-05-02", "close": 83.42, "volume": 3730664.0}, {"date": "2019-05-03", "close": 83.9, "volume": 1673567.0}, {"date": "2019-05-06", "close": 83.21, "volume": 1144924.0}, {"date": "2019-05-07", "close": 82.55, "volume": 1769010.0}, {"date": "2019-05-08", "close": 83.26, "volume": 2017834.0}, {"date": "2019-05-09", "close": 82.68, "volume": 1783463.0}, {"date": "2019-05-10", "close": 81.73, "volume": 1349264.0}, {"date": "2019-05-13", "close": 80.05, "volume": 1388278.0}, {"date": "2019-05-14", "close": 81.39, "volume": 1057785.0}, {"date": "2019-05-15", "close": 81.86, "volume": 915454.0}, {"date": "2019-05-16", "close": 82.91, "volume": 1631470.0}, {"date": "2019-05-17", "close": 82.22, "volume": 808992.0}, {"date": "2019-05-20", "close": 81.79, "volume": 1009238.0}, {"date": "2019-05-21", "close": 81.89, "volume": 718696.0}, {"date": "2019-05-22", "close": 81.18, "volume": 755551.0}, {"date": "2019-05-23", "close": 80.74, "volume": 1542841.0}, {"date": "2019-05-24", "close": 79.72, "volume": 1453495.0}, {"date": "2019-05-28", "close": 79.01, "volume": 1994278.0}, {"date": "2019-05-29", "close": 79.69, "volume": 1260212.0}, {"date": "2019-05-30", "close": 78.79, "volume": 1400625.0}, {"date": "2019-05-31", "close": 79.63, "volume": 1919166.0}, {"date": "2019-06-03", "close": 79.8, "volume": 1049689.0}, {"date": "2019-06-04", "close": 80.24, "volume": 2216364.0}, {"date": "2019-06-05", "close": 81.0, "volume": 888744.0}, {"date": "2019-06-06", "close": 79.56, "volume": 1274871.0}, {"date": "2019-06-07", "close": 79.69, "volume": 761858.0}, {"date": "2019-06-10", "close": 80.2, "volume": 828262.0}, {"date": "2019-06-11", "close": 80.41, "volume": 733131.0}, {"date": "2019-06-12", "close": 82.22, "volume": 1074446.0}, {"date": "2019-06-13", "close": 83.57, "volume": 1404667.0}, {"date": "2019-06-14", "close": 83.7, "volume": 1365006.0}, {"date": "2019-06-17", "close": 82.29, "volume": 1074364.0}, {"date": "2019-06-18", "close": 83.5, "volume": 1084361.0}, {"date": "2019-06-19", "close": 83.37, "volume": 852315.0}, {"date": "2019-06-20", "close": 84.0, "volume": 932054.0}, {"date": "2019-06-21", "close": 83.03, "volume": 1626501.0}, {"date": "2019-06-24", "close": 82.87, "volume": 1076639.0}, {"date": "2019-06-25", "close": 82.74, "volume": 965210.0}, {"date": "2019-06-26", "close": 83.32, "volume": 1229252.0}, {"date": "2019-06-27", "close": 84.17, "volume": 1074062.0}, {"date": "2019-06-28", "close": 84.35, "volume": 2101112.0}, {"date": "2019-07-01", "close": 84.31, "volume": 933069.0}, {"date": "2019-07-02", "close": 83.63, "volume": 786204.0}, {"date": "2019-07-03", "close": 85.04, "volume": 500541.0}, {"date": "2019-07-05", "close": 84.9, "volume": 542345.0}, {"date": "2019-07-08", "close": 83.92, "volume": 790972.0}, {"date": "2019-07-09", "close": 83.19, "volume": 960981.0}, {"date": "2019-07-10", "close": 82.19, "volume": 703148.0}, {"date": "2019-07-11", "close": 82.84, "volume": 880051.0}, {"date": "2019-07-12", "close": 85.06, "volume": 1379878.0}, {"date": "2019-07-15", "close": 84.51, "volume": 769843.0}, {"date": "2019-07-16", "close": 84.95, "volume": 1698414.0}, {"date": "2019-07-17", "close": 82.25, "volume": 2522403.0}, {"date": "2019-07-18", "close": 82.46, "volume": 1641326.0}, {"date": "2019-07-19", "close": 83.65, "volume": 875802.0}, {"date": "2019-07-22", "close": 83.22, "volume": 1012682.0}, {"date": "2019-07-23", "close": 83.41, "volume": 860970.0}, {"date": "2019-07-24", "close": 85.89, "volume": 2019744.0}, {"date": "2019-07-25", "close": 84.07, "volume": 1855107.0}, {"date": "2019-07-26", "close": 85.12, "volume": 1344579.0}, {"date": "2019-07-29", "close": 85.06, "volume": 1232616.0}, {"date": "2019-07-30", "close": 84.77, "volume": 1437213.0}, {"date": "2019-07-31", "close": 83.73, "volume": 3196583.0}, {"date": "2019-08-01", "close": 81.0, "volume": 2330531.0}, {"date": "2019-08-02", "close": 81.66, "volume": 1308204.0}, {"date": "2019-08-05", "close": 81.16, "volume": 2238568.0}, {"date": "2019-08-06", "close": 81.33, "volume": 1005029.0}, {"date": "2019-08-07", "close": 83.5, "volume": 2055812.0}, {"date": "2019-08-08", "close": 86.06, "volume": 1820956.0}, {"date": "2019-08-09", "close": 84.48, "volume": 1800240.0}, {"date": "2019-08-12", "close": 84.43, "volume": 1097474.0}, {"date": "2019-08-13", "close": 84.63, "volume": 1105693.0}, {"date": "2019-08-14", "close": 82.39, "volume": 1097304.0}, {"date": "2019-08-15", "close": 82.9, "volume": 1032232.0}, {"date": "2019-08-16", "close": 83.82, "volume": 1115624.0}, {"date": "2019-08-19", "close": 84.31, "volume": 1474802.0}, {"date": "2019-08-20", "close": 84.17, "volume": 1491213.0}, {"date": "2019-08-21", "close": 84.26, "volume": 1140727.0}, {"date": "2019-08-22", "close": 83.72, "volume": 1237635.0}, {"date": "2019-08-23", "close": 82.23, "volume": 1170513.0}, {"date": "2019-08-26", "close": 83.09, "volume": 892265.0}, {"date": "2019-08-27", "close": 82.33, "volume": 936019.0}, {"date": "2019-08-28", "close": 83.17, "volume": 1004565.0}, {"date": "2019-08-29", "close": 84.12, "volume": 883495.0}, {"date": "2019-08-30", "close": 84.49, "volume": 820938.0}, {"date": "2019-09-03", "close": 82.05, "volume": 1365396.0}, {"date": "2019-09-04", "close": 82.76, "volume": 917995.0}, {"date": "2019-09-05", "close": 83.94, "volume": 853931.0}, {"date": "2019-09-06", "close": 83.28, "volume": 1586230.0}, {"date": "2019-09-09", "close": 83.29, "volume": 1470665.0}, {"date": "2019-09-10", "close": 86.7, "volume": 2586131.0}, {"date": "2019-09-11", "close": 89.07, "volume": 2301958.0}, {"date": "2019-09-12", "close": 86.45, "volume": 1145697.0}, {"date": "2019-09-13", "close": 87.1, "volume": 1040040.0}, {"date": "2019-09-16", "close": 85.29, "volume": 982172.0}, {"date": "2019-09-17", "close": 86.25, "volume": 1339816.0}, {"date": "2019-09-18", "close": 86.79, "volume": 1213104.0}, {"date": "2019-09-19", "close": 85.6, "volume": 966645.0}, {"date": "2019-09-20", "close": 84.5, "volume": 1636477.0}, {"date": "2019-09-23", "close": 83.89, "volume": 960703.0}, {"date": "2019-09-24", "close": 83.18, "volume": 1103374.0}, {"date": "2019-09-25", "close": 84.86, "volume": 1077535.0}, {"date": "2019-09-26", "close": 84.09, "volume": 628401.0}, {"date": "2019-09-27", "close": 83.79, "volume": 701544.0}, {"date": "2019-09-30", "close": 84.78, "volume": 1073473.0}, {"date": "2019-10-01", "close": 83.57, "volume": 1269310.0}, {"date": "2019-10-02", "close": 82.2, "volume": 1859555.0}, {"date": "2019-10-03", "close": 82.1, "volume": 1262344.0}, {"date": "2019-10-04", "close": 83.29, "volume": 761006.0}, {"date": "2019-10-07", "close": 83.43, "volume": 880481.0}, {"date": "2019-10-08", "close": 82.15, "volume": 1046021.0}, {"date": "2019-10-09", "close": 83.02, "volume": 586429.0}, {"date": "2019-10-10", "close": 84.33, "volume": 1119161.0}, {"date": "2019-10-11", "close": 85.25, "volume": 958513.0}, {"date": "2019-10-14", "close": 85.32, "volume": 802740.0}, {"date": "2019-10-15", "close": 85.29, "volume": 1370646.0}, {"date": "2019-10-16", "close": 86.0, "volume": 1655162.0}, {"date": "2019-10-17", "close": 86.66, "volume": 1117151.0}, {"date": "2019-10-18", "close": 86.555, "volume": 1043585.0}, {"date": "2019-10-21", "close": 86.81, "volume": 886224.0}, {"date": "2019-10-22", "close": 88.85, "volume": 1193792.0}, {"date": "2019-10-23", "close": 89.04, "volume": 1597957.0}, {"date": "2019-10-24", "close": 87.68, "volume": 1577013.0}, {"date": "2019-10-25", "close": 90.11, "volume": 1468643.0}, {"date": "2019-10-28", "close": 90.33, "volume": 1597866.0}, {"date": "2019-10-29", "close": 90.52, "volume": 2495669.0}, {"date": "2019-10-30", "close": 77.08, "volume": 10663780.0}, {"date": "2019-10-31", "close": 75.64, "volume": 4676750.0}, {"date": "2019-11-01", "close": 74.7, "volume": 4238809.0}, {"date": "2019-11-04", "close": 75.53, "volume": 5828660.0}, {"date": "2019-11-05", "close": 76.34, "volume": 4358759.0}, {"date": "2019-11-06", "close": 78.61, "volume": 2471424.0}, {"date": "2019-11-07", "close": 79.14, "volume": 2064918.0}, {"date": "2019-11-08", "close": 78.06, "volume": 1650512.0}, {"date": "2019-11-11", "close": 76.86, "volume": 1081761.0}, {"date": "2019-11-12", "close": 75.5, "volume": 1734460.0}, {"date": "2019-11-13", "close": 74.63, "volume": 1694398.0}, {"date": "2019-11-14", "close": 74.67, "volume": 1381791.0}, {"date": "2019-11-15", "close": 74.72, "volume": 1071646.0}, {"date": "2019-11-18", "close": 75.2, "volume": 1167596.0}, {"date": "2019-11-19", "close": 75.9, "volume": 1285189.0}, {"date": "2019-11-20", "close": 75.56, "volume": 975495.0}, {"date": "2019-11-21", "close": 74.6, "volume": 941423.0}, {"date": "2019-11-22", "close": 75.59, "volume": 792181.0}, {"date": "2019-11-25", "close": 76.21, "volume": 842663.0}, {"date": "2019-11-26", "close": 77.05, "volume": 2033564.0}, {"date": "2019-11-27", "close": 77.75, "volume": 1527532.0}, {"date": "2019-11-29", "close": 76.85, "volume": 922587.0}, {"date": "2019-12-02", "close": 77.75, "volume": 1674993.0}, {"date": "2019-12-03", "close": 76.02, "volume": 1405241.0}, {"date": "2019-12-04", "close": 76.39, "volume": 983712.0}, {"date": "2019-12-05", "close": 76.31, "volume": 1101789.0}, {"date": "2019-12-06", "close": 76.02, "volume": 1129570.0}, {"date": "2019-12-09", "close": 76.27, "volume": 830936.0}, {"date": "2019-12-10", "close": 75.8, "volume": 1156185.0}, {"date": "2019-12-11", "close": 75.89, "volume": 872558.0}, {"date": "2019-12-12", "close": 77.98, "volume": 1229652.0}, {"date": "2019-12-13", "close": 76.55, "volume": 1063859.0}, {"date": "2019-12-16", "close": 77.05, "volume": 827940.0}, {"date": "2019-12-17", "close": 77.77, "volume": 1091731.0}, {"date": "2019-12-18", "close": 77.75, "volume": 1237803.0}, {"date": "2019-12-19", "close": 76.73, "volume": 1616370.0}, {"date": "2019-12-20", "close": 76.8, "volume": 2522344.0}, {"date": "2019-12-23", "close": 76.81, "volume": 909734.0}, {"date": "2019-12-24", "close": 77.54, "volume": 298542.0}, {"date": "2019-12-26", "close": 77.91, "volume": 590746.0}, {"date": "2019-12-27", "close": 77.93, "volume": 1076913.0}, {"date": "2019-12-30", "close": 77.54, "volume": 588289.0}, {"date": "2019-12-31", "close": 78.2, "volume": 882342.0}, {"date": "2020-01-02", "close": 77.83, "volume": 1258782.0}, {"date": "2020-01-03", "close": 77.74, "volume": 891956.0}, {"date": "2020-01-06", "close": 76.51, "volume": 1098863.0}, {"date": "2020-01-07", "close": 78.32, "volume": 1147060.0}, {"date": "2020-01-08", "close": 78.8, "volume": 1132390.0}, {"date": "2020-01-09", "close": 79.43, "volume": 816366.0}, {"date": "2020-01-10", "close": 80.12, "volume": 1427079.0}, {"date": "2020-01-13", "close": 80.46, "volume": 938769.0}, {"date": "2020-01-14", "close": 81.75, "volume": 1377883.0}, {"date": "2020-01-15", "close": 83.5, "volume": 2229506.0}, {"date": "2020-01-16", "close": 84.1, "volume": 2758140.0}, {"date": "2020-01-17", "close": 80.74, "volume": 2780349.0}, {"date": "2020-01-21", "close": 80.2, "volume": 1497484.0}, {"date": "2020-01-22", "close": 80.31, "volume": 1045587.0}, {"date": "2020-01-23", "close": 79.8, "volume": 1078002.0}, {"date": "2020-01-24", "close": 79.62, "volume": 930219.0}, {"date": "2020-01-27", "close": 78.47, "volume": 1462152.0}, {"date": "2020-01-28", "close": 77.88, "volume": 2107412.0}, {"date": "2020-01-29", "close": 73.41, "volume": 4850524.0}, {"date": "2020-01-30", "close": 72.64, "volume": 1931556.0}, {"date": "2020-01-31", "close": 72.22, "volume": 2216489.0}, {"date": "2020-02-03", "close": 72.01, "volume": 1542940.0}, {"date": "2020-02-04", "close": 72.23, "volume": 1328895.0}, {"date": "2020-02-05", "close": 72.74, "volume": 1106260.0}, {"date": "2020-02-06", "close": 73.58, "volume": 1699747.0}, {"date": "2020-02-07", "close": 74.38, "volume": 1656617.0}, {"date": "2020-02-10", "close": 72.92, "volume": 1092013.0}, {"date": "2020-02-11", "close": 72.72, "volume": 741485.0}, {"date": "2020-02-12", "close": 73.32, "volume": 1240175.0}, {"date": "2020-02-13", "close": 72.13, "volume": 965603.0}, {"date": "2020-02-14", "close": 72.01, "volume": 904813.0}, {"date": "2020-02-18", "close": 72.45, "volume": 731804.0}, {"date": "2020-02-19", "close": 73.48, "volume": 814557.0}, {"date": "2020-02-20", "close": 74.82, "volume": 1579119.0}, {"date": "2020-02-21", "close": 74.55, "volume": 1497184.0}, {"date": "2020-02-24", "close": 72.14, "volume": 1657926.0}, {"date": "2020-02-25", "close": 71.85, "volume": 2344924.0}, {"date": "2020-02-26", "close": 71.66, "volume": 1107354.0}, {"date": "2020-02-27", "close": 69.87, "volume": 2325614.0}, {"date": "2020-02-28", "close": 68.9, "volume": 3375806.0}, {"date": "2020-03-02", "close": 70.09, "volume": 1786155.0}, {"date": "2020-03-03", "close": 68.27, "volume": 1442683.0}, {"date": "2020-03-04", "close": 70.79, "volume": 1394055.0}, {"date": "2020-03-05", "close": 66.38, "volume": 2230209.0}, {"date": "2020-03-06", "close": 66.08, "volume": 4034109.0}, {"date": "2020-03-09", "close": 62.67, "volume": 3181247.0}, {"date": "2020-03-10", "close": 64.78, "volume": 1552329.0}, {"date": "2020-03-11", "close": 64.11, "volume": 2163195.0}, {"date": "2020-03-12", "close": 60.11, "volume": 3143080.0}, {"date": "2020-03-13", "close": 62.37, "volume": 2217481.0}, {"date": "2020-03-16", "close": 61.06, "volume": 2906283.0}, {"date": "2020-03-17", "close": 64.6, "volume": 3415685.0}, {"date": "2020-03-18", "close": 64.85, "volume": 3763432.0}, {"date": "2020-03-19", "close": 64.06, "volume": 3296772.0}, {"date": "2020-03-20", "close": 63.91, "volume": 2945248.0}, {"date": "2020-03-23", "close": 63.24, "volume": 3002997.0}, {"date": "2020-03-24", "close": 63.55, "volume": 2409522.0}, {"date": "2020-03-25", "close": 62.29, "volume": 3852586.0}, {"date": "2020-03-26", "close": 65.89, "volume": 3038632.0}, {"date": "2020-03-27", "close": 62.51, "volume": 2576559.0}, {"date": "2020-03-30", "close": 65.19, "volume": 1658682.0}, {"date": "2020-03-31", "close": 66.2, "volume": 2481650.0}, {"date": "2020-04-01", "close": 66.57, "volume": 2847459.0}, {"date": "2020-04-02", "close": 68.92, "volume": 2834575.0}, {"date": "2020-04-03", "close": 68.15, "volume": 2166501.0}, {"date": "2020-04-06", "close": 72.39, "volume": 2201161.0}, {"date": "2020-04-07", "close": 71.84, "volume": 2132930.0}, {"date": "2020-04-08", "close": 72.82, "volume": 1748933.0}, {"date": "2020-04-09", "close": 73.22, "volume": 1584325.0}, {"date": "2020-04-13", "close": 71.27, "volume": 1618157.0}, {"date": "2020-04-14", "close": 70.99, "volume": 2097483.0}, {"date": "2020-04-15", "close": 70.92, "volume": 2478110.0}, {"date": "2020-04-16", "close": 74.22, "volume": 2002858.0}, {"date": "2020-04-17", "close": 74.23, "volume": 1907462.0}, {"date": "2020-04-20", "close": 72.32, "volume": 1728140.0}, {"date": "2020-04-21", "close": 70.96, "volume": 1614685.0}, {"date": "2020-04-22", "close": 71.58, "volume": 1230081.0}, {"date": "2020-04-23", "close": 70.48, "volume": 1557800.0}, {"date": "2020-04-24", "close": 72.28, "volume": 1768938.0}, {"date": "2020-04-27", "close": 74.04, "volume": 1191677.0}, {"date": "2020-04-28", "close": 74.01, "volume": 1710829.0}, {"date": "2020-04-29", "close": 71.26, "volume": 3867464.0}, {"date": "2020-04-30", "close": 70.9, "volume": 3136145.0}, {"date": "2020-05-01", "close": 70.83, "volume": 1785413.0}, {"date": "2020-05-04", "close": 69.94, "volume": 1886476.0}, {"date": "2020-05-05", "close": 71.13, "volume": 1237204.0}, {"date": "2020-05-06", "close": 70.43, "volume": 1288834.0}, {"date": "2020-05-07", "close": 71.95, "volume": 1380462.0}, {"date": "2020-05-08", "close": 73.8, "volume": 1466743.0}, {"date": "2020-05-11", "close": 74.4, "volume": 1414343.0}, {"date": "2020-05-12", "close": 72.72, "volume": 2097151.0}, {"date": "2020-05-13", "close": 71.79, "volume": 2241239.0}, {"date": "2020-05-14", "close": 72.18, "volume": 2162157.0}, {"date": "2020-05-15", "close": 72.5, "volume": 3587864.0}, {"date": "2020-05-18", "close": 77.84, "volume": 3280724.0}, {"date": "2020-05-19", "close": 75.96, "volume": 1810215.0}, {"date": "2020-05-20", "close": 77.62, "volume": 2144057.0}, {"date": "2020-05-21", "close": 77.9, "volume": 1403066.0}, {"date": "2020-05-22", "close": 77.855, "volume": 1098327.0}, {"date": "2020-05-26", "close": 78.25, "volume": 1491066.0}, {"date": "2020-05-27", "close": 80.16, "volume": 2337255.0}, {"date": "2020-05-28", "close": 80.86, "volume": 2001703.0}, {"date": "2020-05-29", "close": 81.13, "volume": 7262217.0}, {"date": "2020-06-01", "close": 80.66, "volume": 1115405.0}, {"date": "2020-06-02", "close": 82.18, "volume": 1291199.0}, {"date": "2020-06-03", "close": 83.81, "volume": 1706671.0}, {"date": "2020-06-04", "close": 82.3, "volume": 1540233.0}, {"date": "2020-06-05", "close": 83.06, "volume": 1512675.0}, {"date": "2020-06-08", "close": 85.1, "volume": 1418702.0}, {"date": "2020-06-09", "close": 83.09, "volume": 1238427.0}, {"date": "2020-06-10", "close": 82.2, "volume": 1517322.0}, {"date": "2020-06-11", "close": 78.77, "volume": 1677968.0}, {"date": "2020-06-12", "close": 77.73, "volume": 1323111.0}, {"date": "2020-06-15", "close": 78.13, "volume": 1391327.0}, {"date": "2020-06-16", "close": 78.09, "volume": 1456443.0}, {"date": "2020-06-17", "close": 78.64, "volume": 1189691.0}, {"date": "2020-06-18", "close": 77.86, "volume": 1770738.0}, {"date": "2020-06-19", "close": 77.75, "volume": 3577889.0}, {"date": "2020-06-22", "close": 77.04, "volume": 1277267.0}, {"date": "2020-06-23", "close": 77.31, "volume": 1819094.0}, {"date": "2020-06-24", "close": 78.54, "volume": 1318094.0}, {"date": "2020-06-25", "close": 77.32, "volume": 1238483.0}, {"date": "2020-06-26", "close": 76.66, "volume": 3362182.0}, {"date": "2020-06-29", "close": 77.76, "volume": 1753365.0}, {"date": "2020-06-30", "close": 79.06, "volume": 1647872.0}, {"date": "2020-07-01", "close": 79.09, "volume": 1579255.0}, {"date": "2020-07-02", "close": 79.18, "volume": 2571870.0}, {"date": "2020-07-06", "close": 80.21, "volume": 2028459.0}, {"date": "2020-07-07", "close": 80.2, "volume": 1517724.0}, {"date": "2020-07-08", "close": 80.5, "volume": 1561581.0}, {"date": "2020-07-09", "close": 80.87, "volume": 1292865.0}, {"date": "2020-07-10", "close": 82.21, "volume": 1138183.0}, {"date": "2020-07-13", "close": 82.06, "volume": 1789343.0}, {"date": "2020-07-14", "close": 83.79, "volume": 1459544.0}, {"date": "2020-07-15", "close": 84.91, "volume": 1426663.0}, {"date": "2020-07-16", "close": 85.91, "volume": 1345161.0}, {"date": "2020-07-17", "close": 86.28, "volume": 1391266.0}, {"date": "2020-07-20", "close": 85.3, "volume": 973509.0}, {"date": "2020-07-21", "close": 85.58, "volume": 795570.0}, {"date": "2020-07-22", "close": 85.2, "volume": 893719.0}, {"date": "2020-07-23", "close": 85.23, "volume": 1199259.0}, {"date": "2020-07-24", "close": 86.07, "volume": 914706.0}, {"date": "2020-07-27", "close": 87.7, "volume": 1668051.0}, {"date": "2020-07-28", "close": 87.15, "volume": 3185996.0}, {"date": "2020-07-29", "close": 95.28, "volume": 5581982.0}, {"date": "2020-07-30", "close": 93.56, "volume": 2526265.0}, {"date": "2020-07-31", "close": 93.72, "volume": 2037345.0}, {"date": "2020-08-03", "close": 93.54, "volume": 1714109.0}, {"date": "2020-08-04", "close": 95.46, "volume": 2278261.0}, {"date": "2020-08-05", "close": 95.51, "volume": 1364007.0}, {"date": "2020-08-06", "close": 95.16, "volume": 691144.0}, {"date": "2020-08-07", "close": 95.79, "volume": 1270066.0}, {"date": "2020-08-10", "close": 96.64, "volume": 977372.0}, {"date": "2020-08-11", "close": 95.3, "volume": 980352.0}, {"date": "2020-08-12", "close": 95.68, "volume": 1267238.0}, {"date": "2020-08-13", "close": 95.12, "volume": 1235171.0}, {"date": "2020-08-14", "close": 95.08, "volume": 910421.0}, {"date": "2020-08-17", "close": 95.28, "volume": 982075.0}, {"date": "2020-08-18", "close": 94.96, "volume": 766152.0}, {"date": "2020-08-19", "close": 95.43, "volume": 785072.0}, {"date": "2020-08-20", "close": 96.53, "volume": 1089639.0}, {"date": "2020-08-21", "close": 96.49, "volume": 1225164.0}, {"date": "2020-08-24", "close": 96.98, "volume": 1051375.0}, {"date": "2020-08-25", "close": 96.55, "volume": 1008769.0}, {"date": "2020-08-26", "close": 97.28, "volume": 882242.0}, {"date": "2020-08-27", "close": 98.26, "volume": 1451890.0}, {"date": "2020-08-28", "close": 98.73, "volume": 2159071.0}, {"date": "2020-08-31", "close": 98.3, "volume": 1357484.0}, {"date": "2020-09-01", "close": 99.22, "volume": 930900.0}, {"date": "2020-09-02", "close": 99.67, "volume": 1273281.0}, {"date": "2020-09-03", "close": 97.61, "volume": 1107062.0}, {"date": "2020-09-04", "close": 97.9, "volume": 1263035.0}, {"date": "2020-09-08", "close": 95.72, "volume": 1152197.0}, {"date": "2020-09-09", "close": 99.01, "volume": 1122823.0}, {"date": "2020-09-10", "close": 98.55, "volume": 1620478.0}, {"date": "2020-09-11", "close": 98.66, "volume": 1259597.0}, {"date": "2020-09-14", "close": 100.71, "volume": 2157743.0}, {"date": "2020-09-15", "close": 104.06, "volume": 2748814.0}, {"date": "2020-09-16", "close": 103.49, "volume": 2527066.0}, {"date": "2020-09-17", "close": 103.57, "volume": 1267475.0}, {"date": "2020-09-18", "close": 103.13, "volume": 2272451.0}, {"date": "2020-09-21", "close": 101.95, "volume": 1266842.0}, {"date": "2020-09-22", "close": 102.56, "volume": 1260544.0}, {"date": "2020-09-23", "close": 101.17, "volume": 1421969.0}, {"date": "2020-09-24", "close": 101.8, "volume": 1113055.0}, {"date": "2020-09-25", "close": 102.36, "volume": 848326.0}, {"date": "2020-09-28", "close": 103.25, "volume": 1043791.0}, {"date": "2020-09-29", "close": 103.7, "volume": 1202454.0}, {"date": "2020-09-30", "close": 102.19, "volume": 1514660.0}, {"date": "2020-10-01", "close": 101.22, "volume": 936376.0}, {"date": "2020-10-02", "close": 100.87, "volume": 1241137.0}, {"date": "2020-10-05", "close": 104.0, "volume": 1271823.0}, {"date": "2020-10-06", "close": 103.59, "volume": 1112592.0}, {"date": "2020-10-07", "close": 106.16, "volume": 1261006.0}, {"date": "2020-10-08", "close": 106.14, "volume": 848260.0}, {"date": "2020-10-09", "close": 105.45, "volume": 1019615.0}, {"date": "2020-10-12", "close": 105.02, "volume": 952067.0}, {"date": "2020-10-13", "close": 104.61, "volume": 838185.0}, {"date": "2020-10-14", "close": 104.82, "volume": 978009.0}, {"date": "2020-10-15", "close": 105.12, "volume": 880050.0}, {"date": "2020-10-16", "close": 100.23, "volume": 1926421.0}, {"date": "2020-10-19", "close": 100.0, "volume": 1357216.0}, {"date": "2020-10-20", "close": 100.51, "volume": 1019819.0}, {"date": "2020-10-21", "close": 100.77, "volume": 1251849.0}, {"date": "2020-10-22", "close": 99.58, "volume": 1144698.0}, {"date": "2020-10-23", "close": 100.54, "volume": 945222.0}, {"date": "2020-10-26", "close": 99.59, "volume": 1543958.0}, {"date": "2020-10-27", "close": 100.03, "volume": 1626531.0}, {"date": "2020-10-28", "close": 88.58, "volume": 4192738.0}, {"date": "2020-10-29", "close": 90.08, "volume": 2031656.0}, {"date": "2020-10-30", "close": 88.43, "volume": 2411403.0}, {"date": "2020-11-02", "close": 87.34, "volume": 1800183.0}, {"date": "2020-11-03", "close": 89.22, "volume": 1352306.0}, {"date": "2020-11-04", "close": 88.11, "volume": 1173363.0}, {"date": "2020-11-05", "close": 88.8, "volume": 1399196.0}, {"date": "2020-11-06", "close": 90.62, "volume": 1362120.0}, {"date": "2020-11-09", "close": 93.92, "volume": 2417473.0}, {"date": "2020-11-10", "close": 93.89, "volume": 1404108.0}, {"date": "2020-11-11", "close": 93.33, "volume": 1170394.0}, {"date": "2020-11-12", "close": 90.54, "volume": 1359233.0}, {"date": "2020-11-13", "close": 91.97, "volume": 836654.0}, {"date": "2020-11-16", "close": 92.92, "volume": 968175.0}, {"date": "2020-11-17", "close": 93.55, "volume": 881496.0}, {"date": "2020-11-18", "close": 92.88, "volume": 2039504.0}, {"date": "2020-11-19", "close": 93.77, "volume": 1207584.0}, {"date": "2020-11-20", "close": 92.59, "volume": 1271990.0}, {"date": "2020-11-23", "close": 92.17, "volume": 1211263.0}, {"date": "2020-11-24", "close": 94.42, "volume": 1151263.0}, {"date": "2020-11-25", "close": 93.03, "volume": 1021272.0}, {"date": "2020-11-27", "close": 92.72, "volume": 682582.0}, {"date": "2020-11-30", "close": 93.97, "volume": 2328725.0}, {"date": "2020-12-01", "close": 93.83, "volume": 1716062.0}, {"date": "2020-12-02", "close": 92.3, "volume": 951562.0}, {"date": "2020-12-03", "close": 92.53, "volume": 805795.0}, {"date": "2020-12-04", "close": 92.93, "volume": 965567.0}, {"date": "2020-12-07", "close": 93.22, "volume": 655977.0}, {"date": "2020-12-08", "close": 94.28, "volume": 826573.0}, {"date": "2020-12-09", "close": 95.08, "volume": 1135754.0}, {"date": "2020-12-10", "close": 92.72, "volume": 1110243.0}, {"date": "2020-12-11", "close": 93.17, "volume": 875591.0}, {"date": "2020-12-14", "close": 91.78, "volume": 1145013.0}, {"date": "2020-12-15", "close": 90.25, "volume": 1450720.0}, {"date": "2020-12-16", "close": 91.44, "volume": 798121.0}, {"date": "2020-12-17", "close": 92.29, "volume": 996933.0}, {"date": "2020-12-18", "close": 92.6, "volume": 2250799.0}, {"date": "2020-12-21", "close": 93.48, "volume": 946908.0}, {"date": "2020-12-22", "close": 94.39, "volume": 1028332.0}, {"date": "2020-12-23", "close": 93.79, "volume": 925516.0}, {"date": "2020-12-24", "close": 94.66, "volume": 405830.0}, {"date": "2020-12-28", "close": 94.67, "volume": 608093.0}, {"date": "2020-12-29", "close": 93.72, "volume": 1162000.0}, {"date": "2020-12-30", "close": 93.04, "volume": 623562.0}, {"date": "2020-12-31", "close": 93.87, "volume": 665166.0}, {"date": "2021-01-04", "close": 92.37, "volume": 1139071.0}, {"date": "2021-01-05", "close": 91.5, "volume": 1439849.0}, {"date": "2021-01-06", "close": 95.24, "volume": 1509382.0}, {"date": "2021-01-07", "close": 96.16, "volume": 1088709.0}, {"date": "2021-01-08", "close": 97.36, "volume": 1249714.0}, {"date": "2021-01-11", "close": 96.53, "volume": 991770.0}, {"date": "2021-01-12", "close": 97.9, "volume": 936819.0}, {"date": "2021-01-13", "close": 95.71, "volume": 954030.0}, {"date": "2021-01-14", "close": 97.37, "volume": 772879.0}, {"date": "2021-01-15", "close": 95.21, "volume": 1505679.0}, {"date": "2021-01-19", "close": 96.44, "volume": 1608635.0}, {"date": "2021-01-20", "close": 98.8, "volume": 2013850.0}, {"date": "2021-01-21", "close": 97.95, "volume": 1226722.0}, {"date": "2021-01-22", "close": 97.8, "volume": 801789.0}, {"date": "2021-01-25", "close": 99.32, "volume": 1377222.0}, {"date": "2021-01-26", "close": 97.5, "volume": 2526904.0}, {"date": "2021-01-27", "close": 91.52, "volume": 3167120.0}, {"date": "2021-01-28", "close": 88.99, "volume": 1789575.0}, {"date": "2021-01-29", "close": 85.56, "volume": 2347454.0}, {"date": "2021-02-01", "close": 86.43, "volume": 1251813.0}, {"date": "2021-02-02", "close": 86.62, "volume": 1289547.0}, {"date": "2021-02-03", "close": 86.93, "volume": 970155.0}, {"date": "2021-02-04", "close": 87.31, "volume": 888353.0}, {"date": "2021-02-05", "close": 88.84, "volume": 766023.0}, {"date": "2021-02-08", "close": 89.97, "volume": 1025246.0}, {"date": "2021-02-09", "close": 91.87, "volume": 931038.0}, {"date": "2021-02-10", "close": 90.96, "volume": 897334.0}, {"date": "2021-02-11", "close": 90.28, "volume": 738170.0}, {"date": "2021-02-12", "close": 91.3, "volume": 655267.0}, {"date": "2021-02-16", "close": 88.5, "volume": 1057557.0}, {"date": "2021-02-17", "close": 89.95, "volume": 883692.0}, {"date": "2021-02-18", "close": 91.24, "volume": 713609.0}, {"date": "2021-02-19", "close": 90.78, "volume": 941675.0}, {"date": "2021-02-22", "close": 89.82, "volume": 735404.0}, {"date": "2021-02-23", "close": 89.78, "volume": 736002.0}, {"date": "2021-02-24", "close": 90.03, "volume": 1080396.0}, {"date": "2021-02-25", "close": 90.0, "volume": 904591.0}, {"date": "2021-02-26", "close": 90.85, "volume": 1404100.0}, {"date": "2021-03-01", "close": 92.22, "volume": 849618.0}, {"date": "2021-03-02", "close": 93.12, "volume": 1367855.0}, {"date": "2021-03-03", "close": 92.97, "volume": 1183172.0}, {"date": "2021-03-04", "close": 91.99, "volume": 1229393.0}, {"date": "2021-03-05", "close": 94.03, "volume": 1000007.0}, {"date": "2021-03-08", "close": 91.81, "volume": 1105488.0}, {"date": "2021-03-09", "close": 93.61, "volume": 988840.0}, {"date": "2021-03-10", "close": 94.52, "volume": 800711.0}, {"date": "2021-03-11", "close": 94.53, "volume": 982872.0}, {"date": "2021-03-12", "close": 95.92, "volume": 767164.0}, {"date": "2021-03-15", "close": 97.22, "volume": 739561.0}, {"date": "2021-03-16", "close": 96.18, "volume": 688416.0}, {"date": "2021-03-17", "close": 95.18, "volume": 696612.0}, {"date": "2021-03-18", "close": 95.61, "volume": 844148.0}, {"date": "2021-03-19", "close": 96.7, "volume": 2266589.0}, {"date": "2021-03-22", "close": 95.59, "volume": 1311156.0}, {"date": "2021-03-23", "close": 95.11, "volume": 669375.0}, {"date": "2021-03-24", "close": 95.07, "volume": 808099.0}, {"date": "2021-03-25", "close": 96.28, "volume": 699888.0}, {"date": "2021-03-26", "close": 97.7, "volume": 1159500.0}, {"date": "2021-03-29", "close": 97.41, "volume": 884576.0}, {"date": "2021-03-30", "close": 97.81, "volume": 803871.0}, {"date": "2021-03-31", "close": 95.43, "volume": 1259605.0}, {"date": "2021-04-01", "close": 97.15, "volume": 919605.0}, {"date": "2021-04-05", "close": 97.68, "volume": 800606.0}, {"date": "2021-04-06", "close": 97.56, "volume": 812394.0}, {"date": "2021-04-07", "close": 96.27, "volume": 620006.0}, {"date": "2021-04-08", "close": 96.51, "volume": 658752.0}, {"date": "2021-04-09", "close": 97.45, "volume": 547536.0}, {"date": "2021-04-12", "close": 99.04, "volume": 762401.0}, {"date": "2021-04-13", "close": 98.21, "volume": 882285.0}, {"date": "2021-04-14", "close": 98.52, "volume": 736746.0}, {"date": "2021-04-15", "close": 100.76, "volume": 1202533.0}, {"date": "2021-04-16", "close": 100.76, "volume": 1549632.0}, {"date": "2021-04-19", "close": 98.64, "volume": 785068.0}, {"date": "2021-04-20", "close": 99.48, "volume": 704270.0}, {"date": "2021-04-21", "close": 98.95, "volume": 961986.0}, {"date": "2021-04-22", "close": 99.17, "volume": 814712.0}, {"date": "2021-04-23", "close": 99.78, "volume": 840118.0}, {"date": "2021-04-26", "close": 98.14, "volume": 994680.0}, {"date": "2021-04-27", "close": 96.59, "volume": 1755563.0}, {"date": "2021-04-28", "close": 93.63, "volume": 2490439.0}, {"date": "2021-04-29", "close": 97.43, "volume": 1642717.0}, {"date": "2021-04-30", "close": 97.08, "volume": 2316260.0}, {"date": "2021-05-03", "close": 99.07, "volume": 1390498.0}, {"date": "2021-05-04", "close": 99.3, "volume": 1103634.0}, {"date": "2021-05-05", "close": 98.87, "volume": 895348.0}, {"date": "2021-05-06", "close": 98.02, "volume": 962046.0}, {"date": "2021-05-07", "close": 99.51, "volume": 897430.0}, {"date": "2021-05-10", "close": 101.73, "volume": 1397973.0}, {"date": "2021-05-11", "close": 99.09, "volume": 954107.0}, {"date": "2021-05-12", "close": 97.15, "volume": 1083462.0}, {"date": "2021-05-13", "close": 99.21, "volume": 668989.0}, {"date": "2021-05-14", "close": 99.78, "volume": 679846.0}, {"date": "2021-05-17", "close": 99.03, "volume": 679579.0}, {"date": "2021-05-18", "close": 97.49, "volume": 660877.0}, {"date": "2021-05-19", "close": 97.38, "volume": 1011773.0}, {"date": "2021-05-20", "close": 96.51, "volume": 946207.0}, {"date": "2021-05-21", "close": 96.58, "volume": 2444940.0}, {"date": "2021-05-24", "close": 97.72, "volume": 821847.0}, {"date": "2021-05-25", "close": 96.14, "volume": 1015635.0}, {"date": "2021-05-26", "close": 97.34, "volume": 857266.0}, {"date": "2021-05-27", "close": 97.13, "volume": 1519145.0}, {"date": "2021-05-28", "close": 97.02, "volume": 936339.0}, {"date": "2021-06-01", "close": 96.42, "volume": 792149.0}, {"date": "2021-06-02", "close": 95.57, "volume": 760246.0}, {"date": "2021-06-03", "close": 96.16, "volume": 1332760.0}, {"date": "2021-06-04", "close": 96.34, "volume": 971681.0}, {"date": "2021-06-07", "close": 98.55, "volume": 1071434.0}, {"date": "2021-06-08", "close": 98.67, "volume": 1035465.0}, {"date": "2021-06-09", "close": 99.0, "volume": 1165211.0}, {"date": "2021-06-10", "close": 99.17, "volume": 1106024.0}, {"date": "2021-06-11", "close": 100.0, "volume": 760448.0}, {"date": "2021-06-14", "close": 98.71, "volume": 897146.0}, {"date": "2021-06-15", "close": 99.18, "volume": 742831.0}, {"date": "2021-06-16", "close": 96.47, "volume": 985981.0}, {"date": "2021-06-17", "close": 95.02, "volume": 990019.0}, {"date": "2021-06-18", "close": 92.89, "volume": 1977451.0}, {"date": "2021-06-21", "close": 94.35, "volume": 781142.0}, {"date": "2021-06-22", "close": 95.36, "volume": 867949.0}, {"date": "2021-06-23", "close": 94.35, "volume": 629599.0}, {"date": "2021-06-24", "close": 94.35, "volume": 509671.0}, {"date": "2021-06-25", "close": 95.79, "volume": 1018766.0}, {"date": "2021-06-28", "close": 94.27, "volume": 711133.0}, {"date": "2021-06-29", "close": 94.54, "volume": 704603.0}, {"date": "2021-06-30", "close": 93.67, "volume": 2089207.0}, {"date": "2021-07-01", "close": 94.21, "volume": 1300529.0}, {"date": "2021-07-02", "close": 93.78, "volume": 758440.0}, {"date": "2021-07-06", "close": 92.82, "volume": 948523.0}, {"date": "2021-07-07", "close": 93.34, "volume": 847443.0}, {"date": "2021-07-08", "close": 91.76, "volume": 781977.0}, {"date": "2021-07-09", "close": 93.17, "volume": 829511.0}, {"date": "2021-07-12", "close": 92.74, "volume": 686736.0}, {"date": "2021-07-13", "close": 92.62, "volume": 1005874.0}, {"date": "2021-07-14", "close": 94.65, "volume": 1332407.0}, {"date": "2021-07-15", "close": 93.94, "volume": 905344.0}, {"date": "2021-07-16", "close": 93.3, "volume": 1374836.0}, {"date": "2021-07-19", "close": 93.13, "volume": 1135505.0}, {"date": "2021-07-20", "close": 93.11, "volume": 1068821.0}, {"date": "2021-07-21", "close": 93.14, "volume": 740181.0}, {"date": "2021-07-22", "close": 91.77, "volume": 1043031.0}, {"date": "2021-07-23", "close": 92.88, "volume": 707587.0}, {"date": "2021-07-26", "close": 92.5, "volume": 865610.0}, {"date": "2021-07-27", "close": 91.32, "volume": 2237475.0}, {"date": "2021-07-28", "close": 88.51, "volume": 2734282.0}, {"date": "2021-07-29", "close": 89.23, "volume": 1174114.0}, {"date": "2021-07-30", "close": 89.17, "volume": 1566054.0}, {"date": "2021-08-02", "close": 89.65, "volume": 1040929.0}, {"date": "2021-08-03", "close": 91.41, "volume": 1256738.0}, {"date": "2021-08-04", "close": 90.36, "volume": 798035.0}, {"date": "2021-08-05", "close": 89.74, "volume": 934419.0}, {"date": "2021-08-06", "close": 91.0, "volume": 1045648.0}, {"date": "2021-08-09", "close": 89.61, "volume": 546260.0}, {"date": "2021-08-10", "close": 89.4, "volume": 604408.0}, {"date": "2021-08-11", "close": 90.82, "volume": 692071.0}, {"date": "2021-08-12", "close": 91.23, "volume": 634806.0}, {"date": "2021-08-13", "close": 91.9, "volume": 656283.0}, {"date": "2021-08-16", "close": 92.32, "volume": 727731.0}, {"date": "2021-08-17", "close": 91.46, "volume": 680534.0}, {"date": "2021-08-18", "close": 88.77, "volume": 1078841.0}, {"date": "2021-08-19", "close": 87.77, "volume": 830627.0}, {"date": "2021-08-20", "close": 88.69, "volume": 758057.0}, {"date": "2021-08-23", "close": 89.53, "volume": 726578.0}, {"date": "2021-08-24", "close": 89.56, "volume": 580637.0}, {"date": "2021-08-25", "close": 90.31, "volume": 764226.0}, {"date": "2021-08-26", "close": 89.99, "volume": 518159.0}, {"date": "2021-08-27", "close": 90.74, "volume": 770152.0}, {"date": "2021-08-30", "close": 90.76, "volume": 693051.0}, {"date": "2021-08-31", "close": 90.06, "volume": 1727248.0}, {"date": "2021-09-01", "close": 89.16, "volume": 1512008.0}, {"date": "2021-09-02", "close": 90.76, "volume": 1198122.0}, {"date": "2021-09-03", "close": 90.09, "volume": 759669.0}, {"date": "2021-09-07", "close": 88.49, "volume": 900877.0}, {"date": "2021-09-08", "close": 89.11, "volume": 882359.0}, {"date": "2021-09-09", "close": 87.28, "volume": 1152848.0}, {"date": "2021-09-10", "close": 88.4, "volume": 1157974.0}, {"date": "2021-09-13", "close": 89.13, "volume": 1536502.0}, {"date": "2021-09-14", "close": 90.08, "volume": 1132924.0}, {"date": "2021-09-15", "close": 90.67, "volume": 1119396.0}, {"date": "2021-09-16", "close": 90.27, "volume": 1043075.0}, {"date": "2021-09-17", "close": 87.44, "volume": 4927193.0}, {"date": "2021-09-20", "close": 86.82, "volume": 1230138.0}, {"date": "2021-09-21", "close": 87.45, "volume": 856960.0}, {"date": "2021-09-22", "close": 87.51, "volume": 805960.0}, {"date": "2021-09-23", "close": 88.46, "volume": 752590.0}, {"date": "2021-09-24", "close": 88.51, "volume": 858970.0}, {"date": "2021-09-27", "close": 89.71, "volume": 772026.0}, {"date": "2021-09-28", "close": 88.7, "volume": 698041.0}, {"date": "2021-09-29", "close": 88.44, "volume": 699216.0}, {"date": "2021-09-30", "close": 87.0, "volume": 1008406.0}, {"date": "2021-10-01", "close": 86.35, "volume": 914240.0}, {"date": "2021-10-04", "close": 86.46, "volume": 1037959.0}, {"date": "2021-10-05", "close": 87.36, "volume": 678087.0}, {"date": "2021-10-06", "close": 88.72, "volume": 739208.0}, {"date": "2021-10-07", "close": 89.64, "volume": 704208.0}, {"date": "2021-10-08", "close": 90.66, "volume": 740182.0}, {"date": "2021-10-11", "close": 91.26, "volume": 772116.0}, {"date": "2021-10-12", "close": 90.85, "volume": 712145.0}, {"date": "2021-10-13", "close": 91.49, "volume": 718028.0}, {"date": "2021-10-14", "close": 93.94, "volume": 886688.0}, {"date": "2021-10-15", "close": 94.63, "volume": 1126013.0}, {"date": "2021-10-18", "close": 97.03, "volume": 2401369.0}, {"date": "2021-10-19", "close": 97.56, "volume": 711499.0}, {"date": "2021-10-20", "close": 98.35, "volume": 594489.0}, {"date": "2021-10-21", "close": 98.8, "volume": 600558.0}, {"date": "2021-10-22", "close": 99.7, "volume": 639221.0}, {"date": "2021-10-25", "close": 98.19, "volume": 1181388.0}, {"date": "2021-10-26", "close": 98.51, "volume": 1758273.0}, {"date": "2021-10-27", "close": 97.64, "volume": 2630306.0}, {"date": "2021-10-28", "close": 98.14, "volume": 1211888.0}, {"date": "2021-10-29", "close": 96.99, "volume": 1257328.0}, {"date": "2021-11-01", "close": 96.0, "volume": 1210610.0}, {"date": "2021-11-02", "close": 94.57, "volume": 1676508.0}, {"date": "2021-11-03", "close": 94.48, "volume": 2267812.0}, {"date": "2021-11-04", "close": 96.05, "volume": 966801.0}, {"date": "2021-11-05", "close": 93.82, "volume": 944024.0}, {"date": "2021-11-08", "close": 94.46, "volume": 854508.0}, {"date": "2021-11-09", "close": 94.18, "volume": 563615.0}, {"date": "2021-11-10", "close": 92.86, "volume": 815835.0}, {"date": "2021-11-11", "close": 92.85, "volume": 595540.0}, {"date": "2021-11-12", "close": 94.49, "volume": 658279.0}, {"date": "2021-11-15", "close": 95.62, "volume": 905822.0}, {"date": "2021-11-16", "close": 96.49, "volume": 1377194.0}, {"date": "2021-11-17", "close": 94.45, "volume": 685594.0}, {"date": "2021-11-18", "close": 93.91, "volume": 849149.0}, {"date": "2021-11-19", "close": 96.27, "volume": 1189423.0}, {"date": "2021-11-22", "close": 96.78, "volume": 932207.0}, {"date": "2021-11-23", "close": 97.77, "volume": 763408.0}, {"date": "2021-11-24", "close": 98.26, "volume": 731977.0}, {"date": "2021-11-26", "close": 96.28, "volume": 614754.0}, {"date": "2021-11-29", "close": 95.62, "volume": 837060.0}, {"date": "2021-11-30", "close": 95.09, "volume": 2205508.0}, {"date": "2021-12-01", "close": 93.87, "volume": 971839.0}, {"date": "2021-12-02", "close": 94.22, "volume": 1306319.0}, {"date": "2021-12-03", "close": 97.0, "volume": 1573944.0}, {"date": "2021-12-06", "close": 97.9, "volume": 1100740.0}, {"date": "2021-12-07", "close": 98.29, "volume": 966619.0}, {"date": "2021-12-08", "close": 99.58, "volume": 1036739.0}, {"date": "2021-12-09", "close": 100.63, "volume": 1160772.0}, {"date": "2021-12-10", "close": 104.7, "volume": 2128814.0}, {"date": "2021-12-13", "close": 104.99, "volume": 1620822.0}, {"date": "2021-12-14", "close": 103.63, "volume": 1289819.0}, {"date": "2021-12-15", "close": 103.96, "volume": 1153395.0}, {"date": "2021-12-16", "close": 104.39, "volume": 977406.0}, {"date": "2021-12-17", "close": 101.37, "volume": 2358994.0}, {"date": "2021-12-20", "close": 100.75, "volume": 1149407.0}, {"date": "2021-12-21", "close": 101.72, "volume": 1179240.0}, {"date": "2021-12-22", "close": 101.29, "volume": 656288.0}, {"date": "2021-12-23", "close": 102.45, "volume": 513351.0}, {"date": "2021-12-27", "close": 104.48, "volume": 458719.0}, {"date": "2021-12-28", "close": 106.13, "volume": 776360.0}, {"date": "2021-12-29", "close": 107.42, "volume": 930458.0}, {"date": "2021-12-30", "close": 107.09, "volume": 483432.0}, {"date": "2021-12-31", "close": 107.63, "volume": 589906.0}, {"date": "2022-01-03", "close": 107.9, "volume": 1383178.0}, {"date": "2022-01-04", "close": 110.38, "volume": 1409418.0}, {"date": "2022-01-05", "close": 109.66, "volume": 1600736.0}, {"date": "2022-01-06", "close": 110.95, "volume": 1062337.0}, {"date": "2022-01-07", "close": 108.43, "volume": 1321380.0}, {"date": "2022-01-10", "close": 107.84, "volume": 1340730.0}, {"date": "2022-01-11", "close": 107.98, "volume": 964453.0}, {"date": "2022-01-12", "close": 107.35, "volume": 994802.0}, {"date": "2022-01-13", "close": 108.45, "volume": 1165583.0}, {"date": "2022-01-14", "close": 108.29, "volume": 1101341.0}, {"date": "2022-01-18", "close": 109.1, "volume": 881218.0}, {"date": "2022-01-19", "close": 107.51, "volume": 1019932.0}, {"date": "2022-01-20", "close": 105.04, "volume": 1243516.0}, {"date": "2022-01-21", "close": 104.98, "volume": 1047277.0}, {"date": "2022-01-24", "close": 107.58, "volume": 1226786.0}, {"date": "2022-01-25", "close": 105.14, "volume": 1056504.0}, {"date": "2022-01-26", "close": 102.65, "volume": 1322158.0}, {"date": "2022-01-27", "close": 102.82, "volume": 1245402.0}, {"date": "2022-01-28", "close": 104.1, "volume": 841075.0}, {"date": "2022-01-31", "close": 104.65, "volume": 1488895.0}, {"date": "2022-02-01", "close": 104.57, "volume": 1479979.0}, {"date": "2022-02-02", "close": 92.54, "volume": 3569620.0}, {"date": "2022-02-03", "close": 89.56, "volume": 2275156.0}, {"date": "2022-02-04", "close": 88.73, "volume": 2028805.0}, {"date": "2022-02-07", "close": 89.32, "volume": 1470428.0}, {"date": "2022-02-08", "close": 88.21, "volume": 1273801.0}, {"date": "2022-02-09", "close": 89.37, "volume": 2039340.0}, {"date": "2022-02-10", "close": 90.33, "volume": 1493260.0}, {"date": "2022-02-11", "close": 89.5, "volume": 1541188.0}, {"date": "2022-02-14", "close": 89.21, "volume": 855948.0}, {"date": "2022-02-15", "close": 89.86, "volume": 1102232.0}, {"date": "2022-02-16", "close": 90.41, "volume": 1094834.0}, {"date": "2022-02-17", "close": 90.85, "volume": 1097864.0}, {"date": "2022-02-18", "close": 91.98, "volume": 1506563.0}, {"date": "2022-02-22", "close": 92.37, "volume": 1595501.0}, {"date": "2022-02-23", "close": 92.42, "volume": 1377320.0}, {"date": "2022-02-24", "close": 96.2, "volume": 2255818.0}, {"date": "2022-02-25", "close": 96.79, "volume": 1743582.0}, {"date": "2022-02-28", "close": 96.68, "volume": 1638428.0}, {"date": "2022-03-01", "close": 104.82, "volume": 3192170.0}, {"date": "2022-03-02", "close": 102.94, "volume": 1649305.0}, {"date": "2022-03-03", "close": 102.57, "volume": 1963767.0}, {"date": "2022-03-04", "close": 106.48, "volume": 2033459.0}, {"date": "2022-03-07", "close": 105.13, "volume": 1410150.0}, {"date": "2022-03-08", "close": 101.56, "volume": 1266088.0}, {"date": "2022-03-09", "close": 101.59, "volume": 1694079.0}, {"date": "2022-03-10", "close": 102.31, "volume": 1026937.0}, {"date": "2022-03-11", "close": 102.24, "volume": 1603830.0}, {"date": "2022-03-14", "close": 98.83, "volume": 1531311.0}, {"date": "2022-03-15", "close": 98.54, "volume": 1519106.0}, {"date": "2022-03-16", "close": 102.03, "volume": 1294213.0}, {"date": "2022-03-17", "close": 104.02, "volume": 945003.0}, {"date": "2022-03-18", "close": 104.91, "volume": 2957658.0}, {"date": "2022-03-21", "close": 105.31, "volume": 1098878.0}, {"date": "2022-03-22", "close": 106.08, "volume": 819843.0}, {"date": "2022-03-23", "close": 104.67, "volume": 881617.0}, {"date": "2022-03-24", "close": 106.37, "volume": 744817.0}, {"date": "2022-03-25", "close": 109.51, "volume": 1159404.0}, {"date": "2022-03-28", "close": 110.13, "volume": 977851.0}, {"date": "2022-03-29", "close": 110.62, "volume": 1329825.0}, {"date": "2022-03-30", "close": 109.76, "volume": 1065559.0}, {"date": "2022-03-31", "close": 107.71, "volume": 1355418.0}, {"date": "2022-04-01", "close": 103.13, "volume": 2040710.0}, {"date": "2022-04-04", "close": 102.72, "volume": 1661915.0}, {"date": "2022-04-05", "close": 101.51, "volume": 1825740.0}, {"date": "2022-04-06", "close": 99.73, "volume": 1820534.0}, {"date": "2022-04-07", "close": 100.87, "volume": 1458225.0}, {"date": "2022-04-08", "close": 102.04, "volume": 1668774.0}, {"date": "2022-04-11", "close": 102.62, "volume": 1404674.0}, {"date": "2022-04-12", "close": 101.41, "volume": 1102702.0}, {"date": "2022-04-13", "close": 101.66, "volume": 1344002.0}, {"date": "2022-04-14", "close": 103.28, "volume": 826470.0}, {"date": "2022-04-18", "close": 102.75, "volume": 810322.0}, {"date": "2022-04-19", "close": 103.39, "volume": 1030649.0}, {"date": "2022-04-20", "close": 103.2, "volume": 1124240.0}, {"date": "2022-04-21", "close": 103.24, "volume": 907912.0}, {"date": "2022-04-22", "close": 102.14, "volume": 797767.0}, {"date": "2022-04-25", "close": 103.17, "volume": 1150666.0}, {"date": "2022-04-26", "close": 101.36, "volume": 1382353.0}, {"date": "2022-04-27", "close": 102.83, "volume": 1880338.0}, {"date": "2022-04-28", "close": 110.34, "volume": 2142754.0}, {"date": "2022-04-29", "close": 106.15, "volume": 1584092.0}, {"date": "2022-05-02", "close": 108.3, "volume": 1179862.0}, {"date": "2022-05-03", "close": 108.61, "volume": 1379309.0}, {"date": "2022-05-04", "close": 110.55, "volume": 1142274.0}, {"date": "2022-05-05", "close": 106.37, "volume": 1465706.0}, {"date": "2022-05-06", "close": 106.97, "volume": 1327893.0}, {"date": "2022-05-09", "close": 107.95, "volume": 973445.0}, {"date": "2022-05-10", "close": 110.29, "volume": 1522786.0}, {"date": "2022-05-11", "close": 108.27, "volume": 1185975.0}, {"date": "2022-05-12", "close": 107.71, "volume": 1285830.0}, {"date": "2022-05-13", "close": 105.79, "volume": 1172061.0}, {"date": "2022-05-16", "close": 106.86, "volume": 1056612.0}, {"date": "2022-05-17", "close": 109.7, "volume": 744697.0}, {"date": "2022-05-18", "close": 103.17, "volume": 1715476.0}, {"date": "2022-05-19", "close": 101.19, "volume": 1348012.0}, {"date": "2022-05-20", "close": 101.92, "volume": 1533104.0}, {"date": "2022-05-23", "close": 104.44, "volume": 746314.0}, {"date": "2022-05-24", "close": 104.79, "volume": 1420275.0}, {"date": "2022-05-25", "close": 106.18, "volume": 1004382.0}, {"date": "2022-05-26", "close": 107.61, "volume": 975019.0}, {"date": "2022-05-27", "close": 107.45, "volume": 1349741.0}, {"date": "2022-05-31", "close": 108.51, "volume": 2447899.0}, {"date": "2022-06-01", "close": 108.94, "volume": 990117.0}, {"date": "2022-06-02", "close": 107.57, "volume": 1152045.0}, {"date": "2022-06-03", "close": 108.02, "volume": 782189.0}, {"date": "2022-06-06", "close": 109.34, "volume": 775191.0}, {"date": "2022-06-07", "close": 107.09, "volume": 807796.0}, {"date": "2022-06-08", "close": 103.73, "volume": 917683.0}, {"date": "2022-06-09", "close": 102.12, "volume": 826452.0}, {"date": "2022-06-10", "close": 101.73, "volume": 856141.0}, {"date": "2022-06-13", "close": 100.32, "volume": 1709232.0}, {"date": "2022-06-14", "close": 106.35, "volume": 4031158.0}, {"date": "2022-06-15", "close": 103.14, "volume": 1765451.0}, {"date": "2022-06-16", "close": 101.09, "volume": 1242421.0}, {"date": "2022-06-17", "close": 99.0, "volume": 2513783.0}, {"date": "2022-06-21", "close": 101.25, "volume": 825265.0}, {"date": "2022-06-22", "close": 99.9, "volume": 771945.0}, {"date": "2022-06-23", "close": 100.29, "volume": 619177.0}, {"date": "2022-06-24", "close": 103.86, "volume": 1215534.0}, {"date": "2022-06-27", "close": 105.14, "volume": 573007.0}, {"date": "2022-06-28", "close": 101.07, "volume": 1053263.0}, {"date": "2022-06-29", "close": 101.45, "volume": 585132.0}, {"date": "2022-06-30", "close": 101.37, "volume": 1482828.0}, {"date": "2022-07-01", "close": 102.06, "volume": 955853.0}, {"date": "2022-07-05", "close": 99.46, "volume": 1174803.0}, {"date": "2022-07-06", "close": 101.04, "volume": 1628295.0}, {"date": "2022-07-07", "close": 100.26, "volume": 1481798.0}, {"date": "2022-07-08", "close": 100.26, "volume": 1177182.0}, {"date": "2022-07-11", "close": 97.9, "volume": 820526.0}, {"date": "2022-07-12", "close": 96.91, "volume": 1229322.0}, {"date": "2022-07-13", "close": 95.17, "volume": 1095705.0}, {"date": "2022-07-14", "close": 95.57, "volume": 805918.0}, {"date": "2022-07-15", "close": 98.48, "volume": 1424731.0}, {"date": "2022-07-18", "close": 98.55, "volume": 863358.0}, {"date": "2022-07-19", "close": 100.93, "volume": 1361119.0}, {"date": "2022-07-20", "close": 101.75, "volume": 1102973.0}, {"date": "2022-07-21", "close": 101.38, "volume": 940276.0}, {"date": "2022-07-22", "close": 101.99, "volume": 727696.0}, {"date": "2022-07-25", "close": 100.91, "volume": 879182.0}, {"date": "2022-07-26", "close": 99.85, "volume": 935570.0}, {"date": "2022-07-27", "close": 101.13, "volume": 1656923.0}, {"date": "2022-07-28", "close": 108.07, "volume": 3277688.0}, {"date": "2022-07-29", "close": 110.7, "volume": 1782961.0}, {"date": "2022-08-01", "close": 109.7, "volume": 1368495.0}, {"date": "2022-08-02", "close": 109.03, "volume": 1657300.0}, {"date": "2022-08-03", "close": 109.23, "volume": 900785.0}, {"date": "2022-08-04", "close": 107.52, "volume": 1101481.0}, {"date": "2022-08-05", "close": 109.74, "volume": 684623.0}, {"date": "2022-08-08", "close": 111.19, "volume": 1264385.0}, {"date": "2022-08-09", "close": 111.96, "volume": 1217675.0}, {"date": "2022-08-10", "close": 115.6, "volume": 1357707.0}, {"date": "2022-08-11", "close": 117.43, "volume": 1346177.0}, {"date": "2022-08-12", "close": 117.28, "volume": 1124042.0}, {"date": "2022-08-15", "close": 117.89, "volume": 1049570.0}, {"date": "2022-08-16", "close": 117.55, "volume": 841827.0}, {"date": "2022-08-17", "close": 116.11, "volume": 1227658.0}, {"date": "2022-08-18", "close": 118.77, "volume": 848255.0}, {"date": "2022-08-19", "close": 117.12, "volume": 881383.0}, {"date": "2022-08-22", "close": 115.98, "volume": 1017163.0}, {"date": "2022-08-23", "close": 117.02, "volume": 1301986.0}, {"date": "2022-08-24", "close": 118.91, "volume": 1144756.0}, {"date": "2022-08-25", "close": 119.55, "volume": 1180977.0}, {"date": "2022-08-26", "close": 115.31, "volume": 745913.0}, {"date": "2022-08-29", "close": 115.03, "volume": 772819.0}, {"date": "2022-08-30", "close": 114.49, "volume": 1153283.0}, {"date": "2022-08-31", "close": 114.15, "volume": 1434257.0}, {"date": "2022-09-01", "close": 114.88, "volume": 967469.0}, {"date": "2022-09-02", "close": 115.36, "volume": 1195258.0}, {"date": "2022-09-06", "close": 112.9, "volume": 1846468.0}, {"date": "2022-09-07", "close": 114.15, "volume": 1037051.0}, {"date": "2022-09-08", "close": 113.23, "volume": 938458.0}, {"date": "2022-09-09", "close": 114.29, "volume": 972171.0}, {"date": "2022-09-12", "close": 113.55, "volume": 903511.0}, {"date": "2022-09-13", "close": 110.06, "volume": 1252138.0}, {"date": "2022-09-14", "close": 110.0, "volume": 1553766.0}, {"date": "2022-09-15", "close": 107.73, "volume": 1252635.0}, {"date": "2022-09-16", "close": 103.79, "volume": 3622830.0}, {"date": "2022-09-19", "close": 105.97, "volume": 1565027.0}, {"date": "2022-09-20", "close": 102.5, "volume": 1725099.0}, {"date": "2022-09-21", "close": 101.47, "volume": 1375396.0}, {"date": "2022-09-22", "close": 100.34, "volume": 904403.0}, {"date": "2022-09-23", "close": 97.68, "volume": 1476678.0}, {"date": "2022-09-26", "close": 97.2, "volume": 1291112.0}, {"date": "2022-09-27", "close": 98.06, "volume": 1194187.0}, {"date": "2022-09-28", "close": 99.48, "volume": 1537922.0}, {"date": "2022-09-29", "close": 98.73, "volume": 1078161.0}, {"date": "2022-09-30", "close": 96.31, "volume": 1432647.0}, {"date": "2022-10-03", "close": 98.72, "volume": 1398939.0}, {"date": "2022-10-04", "close": 100.38, "volume": 1554541.0}, {"date": "2022-10-05", "close": 99.64, "volume": 1150246.0}, {"date": "2022-10-06", "close": 97.49, "volume": 1374430.0}, {"date": "2022-10-07", "close": 94.81, "volume": 2086771.0}, {"date": "2022-10-10", "close": 94.14, "volume": 1025660.0}, {"date": "2022-10-11", "close": 94.05, "volume": 1105616.0}, {"date": "2022-10-12", "close": 94.48, "volume": 949497.0}, {"date": "2022-10-13", "close": 95.3, "volume": 1247164.0}, {"date": "2022-10-14", "close": 94.89, "volume": 1287640.0}, {"date": "2022-10-17", "close": 96.29, "volume": 1265600.0}, {"date": "2022-10-18", "close": 96.2, "volume": 979240.0}, {"date": "2022-10-19", "close": 93.45, "volume": 2226585.0}, {"date": "2022-10-20", "close": 92.47, "volume": 1196276.0}, {"date": "2022-10-21", "close": 94.08, "volume": 922474.0}, {"date": "2022-10-24", "close": 94.44, "volume": 982735.0}, {"date": "2022-10-25", "close": 94.8, "volume": 1083399.0}, {"date": "2022-10-26", "close": 96.5, "volume": 1105588.0}, {"date": "2022-10-27", "close": 96.8, "volume": 1258362.0}, {"date": "2022-10-28", "close": 97.8, "volume": 1123323.0}, {"date": "2022-10-31", "close": 97.72, "volume": 1682606.0}, {"date": "2022-11-01", "close": 97.84, "volume": 1561275.0}, {"date": "2022-11-02", "close": 88.17, "volume": 6191993.0}, {"date": "2022-11-03", "close": 88.47, "volume": 2439760.0}, {"date": "2022-11-04", "close": 89.97, "volume": 1870481.0}, {"date": "2022-11-07", "close": 92.06, "volume": 1727861.0}, {"date": "2022-11-08", "close": 92.5, "volume": 1376531.0}, {"date": "2022-11-09", "close": 90.31, "volume": 1875136.0}, {"date": "2022-11-10", "close": 93.93, "volume": 1761534.0}, {"date": "2022-11-11", "close": 98.26, "volume": 1943294.0}, {"date": "2022-11-14", "close": 97.96, "volume": 1288441.0}, {"date": "2022-11-15", "close": 97.68, "volume": 2147120.0}, {"date": "2022-11-16", "close": 92.8, "volume": 1903281.0}, {"date": "2022-11-17", "close": 95.23, "volume": 1181655.0}, {"date": "2022-11-18", "close": 97.09, "volume": 1141736.0}, {"date": "2022-11-21", "close": 97.57, "volume": 741306.0}, {"date": "2022-11-22", "close": 97.65, "volume": 878565.0}, {"date": "2022-11-23", "close": 98.06, "volume": 672499.0}, {"date": "2022-11-25", "close": 98.76, "volume": 365987.0}, {"date": "2022-11-28", "close": 97.67, "volume": 1231385.0}, {"date": "2022-11-29", "close": 97.6, "volume": 1172076.0}, {"date": "2022-11-30", "close": 100.22, "volume": 2310807.0}, {"date": "2022-12-01", "close": 98.77, "volume": 1469977.0}, {"date": "2022-12-02", "close": 96.71, "volume": 1467007.0}, {"date": "2022-12-05", "close": 95.42, "volume": 1350641.0}, {"date": "2022-12-06", "close": 95.39, "volume": 1352549.0}, {"date": "2022-12-07", "close": 96.11, "volume": 1551558.0}, {"date": "2022-12-08", "close": 96.08, "volume": 977599.0}, {"date": "2022-12-09", "close": 95.3, "volume": 881225.0}, {"date": "2022-12-12", "close": 97.63, "volume": 905634.0}, {"date": "2022-12-13", "close": 95.57, "volume": 1514945.0}, {"date": "2022-12-14", "close": 96.21, "volume": 1835794.0}, {"date": "2022-12-15", "close": 94.76, "volume": 1979903.0}, {"date": "2022-12-16", "close": 94.08, "volume": 4376649.0}, {"date": "2022-12-19", "close": 93.51, "volume": 1292863.0}, {"date": "2022-12-20", "close": 92.38, "volume": 1060739.0}, {"date": "2022-12-21", "close": 92.92, "volume": 795894.0}, {"date": "2022-12-22", "close": 92.46, "volume": 782189.0}, {"date": "2022-12-23", "close": 93.08, "volume": 515359.0}, {"date": "2022-12-27", "close": 93.14, "volume": 530183.0}, {"date": "2022-12-28", "close": 91.12, "volume": 566369.0}, {"date": "2022-12-29", "close": 92.25, "volume": 808163.0}, {"date": "2022-12-30", "close": 91.56, "volume": 822268.0}, {"date": "2023-01-03", "close": 90.28, "volume": 2124224.0}, {"date": "2023-01-04", "close": 90.8, "volume": 2246853.0}, {"date": "2023-01-05", "close": 90.01, "volume": 1717345.0}, {"date": "2023-01-06", "close": 93.31, "volume": 1113805.0}, {"date": "2023-01-09", "close": 93.36, "volume": 1954795.0}, {"date": "2023-01-10", "close": 92.8, "volume": 1682481.0}, {"date": "2023-01-11", "close": 94.98, "volume": 1765041.0}, {"date": "2023-01-12", "close": 93.5, "volume": 1269527.0}, {"date": "2023-01-13", "close": 93.63, "volume": 917594.0}, {"date": "2023-01-17", "close": 92.68, "volume": 1645388.0}, {"date": "2023-01-18", "close": 93.23, "volume": 2046103.0}, {"date": "2023-01-19", "close": 92.79, "volume": 1974591.0}, {"date": "2023-01-20", "close": 93.55, "volume": 1163443.0}, {"date": "2023-01-23", "close": 98.06, "volume": 1832633.0}, {"date": "2023-01-24", "close": 99.09, "volume": 2187742.0}, {"date": "2023-01-25", "close": 96.84, "volume": 1392050.0}, {"date": "2023-01-26", "close": 97.48, "volume": 1194814.0}, {"date": "2023-01-27", "close": 98.0, "volume": 1268821.0}, {"date": "2023-01-30", "close": 96.61, "volume": 1182006.0}, {"date": "2023-01-31", "close": 100.17, "volume": 7929580.0}, {"date": "2023-02-01", "close": 102.12, "volume": 3374693.0}, {"date": "2023-02-02", "close": 104.38, "volume": 4809486.0}, {"date": "2023-02-03", "close": 103.62, "volume": 2005338.0}, {"date": "2023-02-06", "close": 102.95, "volume": 1286464.0}, {"date": "2023-02-07", "close": 105.22, "volume": 1799467.0}, {"date": "2023-02-08", "close": 103.43, "volume": 1382221.0}, {"date": "2023-02-09", "close": 101.67, "volume": 1013110.0}, {"date": "2023-02-10", "close": 103.12, "volume": 783530.0}, {"date": "2023-02-13", "close": 103.87, "volume": 1009020.0}, {"date": "2023-02-14", "close": 104.97, "volume": 1170110.0}, {"date": "2023-02-15", "close": 105.18, "volume": 1040125.0}, {"date": "2023-02-16", "close": 103.73, "volume": 941843.0}, {"date": "2023-02-17", "close": 101.17, "volume": 1253214.0}, {"date": "2023-02-21", "close": 99.79, "volume": 1248003.0}, {"date": "2023-02-22", "close": 99.88, "volume": 946048.0}, {"date": "2023-02-23", "close": 100.95, "volume": 1050676.0}, {"date": "2023-02-24", "close": 100.34, "volume": 910692.0}, {"date": "2023-02-27", "close": 100.96, "volume": 1054127.0}, {"date": "2023-02-28", "close": 99.96, "volume": 1628720.0}, {"date": "2023-03-01", "close": 99.38, "volume": 1075879.0}, {"date": "2023-03-02", "close": 101.3, "volume": 931851.0}, {"date": "2023-03-03", "close": 100.98, "volume": 863689.0}, {"date": "2023-03-06", "close": 100.48, "volume": 1032495.0}, {"date": "2023-03-07", "close": 101.05, "volume": 974536.0}, {"date": "2023-03-08", "close": 102.66, "volume": 1197042.0}, {"date": "2023-03-09", "close": 103.35, "volume": 2120331.0}, {"date": "2023-03-10", "close": 102.32, "volume": 1526617.0}, {"date": "2023-03-13", "close": 101.29, "volume": 984851.0}, {"date": "2023-03-14", "close": 97.78, "volume": 1675496.0}, {"date": "2023-03-15", "close": 97.6, "volume": 1337743.0}, {"date": "2023-03-16", "close": 98.21, "volume": 1081438.0}, {"date": "2023-03-17", "close": 95.91, "volume": 2919669.0}, {"date": "2023-03-20", "close": 95.97, "volume": 1013997.0}, {"date": "2023-03-21", "close": 96.62, "volume": 971046.0}, {"date": "2023-03-22", "close": 94.96, "volume": 803008.0}, {"date": "2023-03-23", "close": 94.87, "volume": 1053508.0}, {"date": "2023-03-24", "close": 95.48, "volume": 892340.0}, {"date": "2023-03-27", "close": 96.46, "volume": 544098.0}, {"date": "2023-03-28", "close": 96.51, "volume": 711113.0}, {"date": "2023-03-29", "close": 96.43, "volume": 694718.0}, {"date": "2023-03-30", "close": 96.65, "volume": 656998.0}, {"date": "2023-03-31", "close": 99.37, "volume": 1117246.0}, {"date": "2023-04-03", "close": 97.01, "volume": 996362.0}, {"date": "2023-04-04", "close": 94.67, "volume": 1039875.0}, {"date": "2023-04-05", "close": 93.18, "volume": 1116299.0}, {"date": "2023-04-06", "close": 92.67, "volume": 867957.0}, {"date": "2023-04-10", "close": 95.14, "volume": 1114816.0}, {"date": "2023-04-11", "close": 95.69, "volume": 853293.0}, {"date": "2023-04-12", "close": 94.73, "volume": 726105.0}, {"date": "2023-04-13", "close": 95.58, "volume": 1022686.0}, {"date": "2023-04-14", "close": 95.57, "volume": 768912.0}, {"date": "2023-04-17", "close": 95.77, "volume": 933629.0}, {"date": "2023-04-18", "close": 95.92, "volume": 1038722.0}, {"date": "2023-04-19", "close": 96.0, "volume": 840302.0}, {"date": "2023-04-20", "close": 97.11, "volume": 862369.0}, {"date": "2023-04-21", "close": 97.39, "volume": 791951.0}, {"date": "2023-04-24", "close": 98.57, "volume": 1012300.0}, {"date": "2023-04-25", "close": 95.86, "volume": 1212630.0}, {"date": "2023-04-26", "close": 92.5, "volume": 1888940.0}, {"date": "2023-04-27", "close": 99.68, "volume": 3024715.0}, {"date": "2023-04-28", "close": 100.87, "volume": 2102000.0}, {"date": "2023-05-01", "close": 104.44, "volume": 2131664.0}, {"date": "2023-05-02", "close": 104.4, "volume": 1512637.0}, {"date": "2023-05-03", "close": 105.065, "volume": 1381898.0}, {"date": "2023-05-04", "close": 102.74, "volume": 1021176.0}, {"date": "2023-05-05", "close": 104.5, "volume": 842988.0}, {"date": "2023-05-08", "close": 102.96, "volume": 941094.0}, {"date": "2023-05-09", "close": 101.59, "volume": 1019517.0}, {"date": "2023-05-10", "close": 100.66, "volume": 999618.0}, {"date": "2023-05-11", "close": 99.3, "volume": 709620.0}, {"date": "2023-05-12", "close": 99.24, "volume": 668720.0}, {"date": "2023-05-15", "close": 100.02, "volume": 659047.0}, {"date": "2023-05-16", "close": 97.97, "volume": 996851.0}, {"date": "2023-05-17", "close": 100.71, "volume": 1131552.0}, {"date": "2023-05-18", "close": 101.49, "volume": 757262.0}, {"date": "2023-05-19", "close": 100.43, "volume": 791171.0}, {"date": "2023-05-22", "close": 101.09, "volume": 688954.0}, {"date": "2023-05-23", "close": 101.47, "volume": 778161.0}, {"date": "2023-05-24", "close": 99.32, "volume": 835801.0}, {"date": "2023-05-25", "close": 99.42, "volume": 663920.0}, {"date": "2023-05-26", "close": 97.54, "volume": 1569778.0}, {"date": "2023-05-30", "close": 97.55, "volume": 1063160.0}, {"date": "2023-05-31", "close": 94.54, "volume": 2772630.0}, {"date": "2023-06-01", "close": 94.87, "volume": 1530778.0}, {"date": "2023-06-02", "close": 97.67, "volume": 1809432.0}, {"date": "2023-06-05", "close": 91.4, "volume": 2679054.0}, {"date": "2023-06-06", "close": 91.39, "volume": 1641522.0}, {"date": "2023-06-07", "close": 91.9, "volume": 1338219.0}, {"date": "2023-06-08", "close": 91.22, "volume": 1007127.0}, {"date": "2023-06-09", "close": 89.73, "volume": 1177384.0}, {"date": "2023-06-12", "close": 90.32, "volume": 1170641.0}, {"date": "2023-06-13", "close": 91.34, "volume": 1037143.0}, {"date": "2023-06-14", "close": 94.61, "volume": 1518647.0}, {"date": "2023-06-15", "close": 95.36, "volume": 923972.0}, {"date": "2023-06-16", "close": 94.62, "volume": 1841147.0}, {"date": "2023-06-20", "close": 92.66, "volume": 944467.0}, {"date": "2023-06-21", "close": 93.42, "volume": 666774.0}, {"date": "2023-06-22", "close": 92.04, "volume": 897067.0}, {"date": "2023-06-23", "close": 90.45, "volume": 3115698.0}, {"date": "2023-06-26", "close": 92.56, "volume": 843542.0}, {"date": "2023-06-27", "close": 94.44, "volume": 694693.0}, {"date": "2023-06-28", "close": 93.88, "volume": 646248.0}, {"date": "2023-06-29", "close": 94.28, "volume": 594027.0}, {"date": "2023-06-30", "close": 94.35, "volume": 915524.0}, {"date": "2023-07-03", "close": 95.52, "volume": 469966.0}, {"date": "2023-07-05", "close": 94.65, "volume": 767208.0}, {"date": "2023-07-06", "close": 94.94, "volume": 762867.0}, {"date": "2023-07-07", "close": 95.26, "volume": 1155030.0}, {"date": "2023-07-10", "close": 96.23, "volume": 641563.0}, {"date": "2023-07-11", "close": 98.21, "volume": 840288.0}, {"date": "2023-07-12", "close": 97.64, "volume": 925711.0}, {"date": "2023-07-13", "close": 96.85, "volume": 713917.0}, {"date": "2023-07-14", "close": 95.6, "volume": 751001.0}, {"date": "2023-07-17", "close": 94.85, "volume": 674366.0}, {"date": "2023-07-18", "close": 95.9, "volume": 679706.0}, {"date": "2023-07-19", "close": 98.32, "volume": 959695.0}, {"date": "2023-07-20", "close": 98.56, "volume": 1031564.0}, {"date": "2023-07-21", "close": 98.6, "volume": 635025.0}, {"date": "2023-07-24", "close": 97.94, "volume": 874376.0}, {"date": "2023-07-25", "close": 97.92, "volume": 620683.0}, {"date": "2023-07-26", "close": 98.28, "volume": 982933.0}, {"date": "2023-07-27", "close": 97.66, "volume": 724913.0}, {"date": "2023-07-28", "close": 100.4, "volume": 1176183.0}, {"date": "2023-07-31", "close": 100.18, "volume": 1201263.0}, {"date": "2023-08-01", "close": 99.39, "volume": 835371.0}, {"date": "2023-08-02", "close": 97.44, "volume": 1387945.0}, {"date": "2023-08-03", "close": 98.22, "volume": 1598301.0}, {"date": "2023-08-04", "close": 98.52, "volume": 808156.0}, {"date": "2023-08-07", "close": 100.0, "volume": 916383.0}, {"date": "2023-08-08", "close": 97.92, "volume": 1057199.0}, {"date": "2023-08-09", "close": 97.96, "volume": 916244.0}, {"date": "2023-08-10", "close": 96.44, "volume": 874973.0}, {"date": "2023-08-11", "close": 95.23, "volume": 872665.0}, {"date": "2023-08-14", "close": 95.39, "volume": 923182.0}, {"date": "2023-08-15", "close": 94.56, "volume": 781292.0}, {"date": "2023-08-16", "close": 94.31, "volume": 659998.0}, {"date": "2023-08-17", "close": 93.33, "volume": 692852.0}, {"date": "2023-08-18", "close": 94.99, "volume": 850407.0}, {"date": "2023-08-21", "close": 93.52, "volume": 825918.0}, {"date": "2023-08-22", "close": 92.86, "volume": 581706.0}, {"date": "2023-08-23", "close": 93.19, "volume": 452833.0}, {"date": "2023-08-24", "close": 93.14, "volume": 529018.0}, {"date": "2023-08-25", "close": 93.76, "volume": 463048.0}, {"date": "2023-08-28", "close": 93.04, "volume": 648157.0}, {"date": "2023-08-29", "close": 94.38, "volume": 664003.0}, {"date": "2023-08-30", "close": 94.63, "volume": 983961.0}, {"date": "2023-08-31", "close": 90.43, "volume": 1910998.0}, {"date": "2023-09-01", "close": 88.35, "volume": 1402466.0}, {"date": "2023-09-05", "close": 88.65, "volume": 1143227.0}, {"date": "2023-09-06", "close": 87.38, "volume": 1092041.0}, {"date": "2023-09-07", "close": 86.19, "volume": 1691856.0}, {"date": "2023-09-08", "close": 86.32, "volume": 1114481.0}, {"date": "2023-09-11", "close": 86.55, "volume": 651941.0}, {"date": "2023-09-12", "close": 86.98, "volume": 917143.0}, {"date": "2023-09-13", "close": 87.37, "volume": 1177787.0}, {"date": "2023-09-14", "close": 89.89, "volume": 1015243.0}, {"date": "2023-09-15", "close": 90.54, "volume": 2382465.0}, {"date": "2023-09-18", "close": 87.82, "volume": 838409.0}, {"date": "2023-09-19", "close": 88.5, "volume": 1011975.0}, {"date": "2023-09-20", "close": 87.58, "volume": 518336.0}, {"date": "2023-09-21", "close": 86.75, "volume": 656347.0}, {"date": "2023-09-22", "close": 85.93, "volume": 507844.0}, {"date": "2023-09-25", "close": 85.59, "volume": 723855.0}, {"date": "2023-09-26", "close": 84.95, "volume": 1009815.0}, {"date": "2023-09-27", "close": 86.29, "volume": 938430.0}, {"date": "2023-09-28", "close": 87.14, "volume": 908840.0}, {"date": "2023-09-29", "close": 86.13, "volume": 962735.0}, {"date": "2023-10-02", "close": 85.65, "volume": 1030922.0}, {"date": "2023-10-03", "close": 85.71, "volume": 851112.0}, {"date": "2023-10-04", "close": 85.51, "volume": 643763.0}, {"date": "2023-10-05", "close": 84.35, "volume": 650884.0}, {"date": "2023-10-06", "close": 84.86, "volume": 719869.0}, {"date": "2023-10-09", "close": 86.35, "volume": 722131.0}, {"date": "2023-10-10", "close": 86.5, "volume": 620216.0}, {"date": "2023-10-11", "close": 85.99, "volume": 632846.0}, {"date": "2023-10-12", "close": 84.74, "volume": 898159.0}, {"date": "2023-10-13", "close": 84.0, "volume": 1233971.0}, {"date": "2023-10-16", "close": 85.75, "volume": 1268057.0}, {"date": "2023-10-17", "close": 86.21, "volume": 924525.0}, {"date": "2023-10-18", "close": 83.78, "volume": 1465648.0}, {"date": "2023-10-19", "close": 83.31, "volume": 1142636.0}, {"date": "2023-10-20", "close": 85.33, "volume": 1581638.0}, {"date": "2023-10-23", "close": 84.19, "volume": 1148516.0}, {"date": "2023-10-24", "close": 83.75, "volume": 959667.0}, {"date": "2023-10-25", "close": 82.73, "volume": 815234.0}, {"date": "2023-10-26", "close": 81.02, "volume": 1167644.0}, {"date": "2023-10-27", "close": 81.26, "volume": 1511252.0}, {"date": "2023-10-30", "close": 80.62, "volume": 1498968.0}, {"date": "2023-10-31", "close": 81.83, "volume": 1450034.0}, {"date": "2023-11-01", "close": 81.46, "volume": 1377182.0}, {"date": "2023-11-02", "close": 81.43, "volume": 2481449.0}, {"date": "2023-11-03", "close": 81.69, "volume": 1470949.0}, {"date": "2023-11-06", "close": 82.0, "volume": 956422.0}, {"date": "2023-11-07", "close": 82.77, "volume": 1152155.0}, {"date": "2023-11-08", "close": 81.4, "volume": 850233.0}, {"date": "2023-11-09", "close": 80.12, "volume": 951029.0}, {"date": "2023-11-10", "close": 79.96, "volume": 1711700.0}, {"date": "2023-11-13", "close": 78.97, "volume": 974642.0}, {"date": "2023-11-14", "close": 83.29, "volume": 1234756.0}, {"date": "2023-11-15", "close": 83.25, "volume": 1076809.0}, {"date": "2023-11-16", "close": 81.86, "volume": 1687777.0}, {"date": "2023-11-17", "close": 82.6, "volume": 1154390.0}, {"date": "2023-11-20", "close": 82.03, "volume": 852984.0}, {"date": "2023-11-21", "close": 82.31, "volume": 1198730.0}, {"date": "2023-11-22", "close": 82.74, "volume": 1064031.0}, {"date": "2023-11-24", "close": 82.51, "volume": 405675.0}, {"date": "2023-11-27", "close": 81.41, "volume": 895343.0}, {"date": "2023-11-28", "close": 82.39, "volume": 1150201.0}, {"date": "2023-11-29", "close": 81.57, "volume": 1131420.0}, {"date": "2023-11-30", "close": 82.05, "volume": 3134861.0}, {"date": "2023-12-01", "close": 83.26, "volume": 871304.0}, {"date": "2023-12-04", "close": 85.72, "volume": 1941246.0}, {"date": "2023-12-05", "close": 85.07, "volume": 1114920.0}, {"date": "2023-12-06", "close": 85.51, "volume": 954341.0}, {"date": "2023-12-07", "close": 86.02, "volume": 781553.0}, {"date": "2023-12-08", "close": 84.5, "volume": 1069984.0}, {"date": "2023-12-11", "close": 84.42, "volume": 1043780.0}, {"date": "2023-12-12", "close": 83.6, "volume": 1265056.0}, {"date": "2023-12-13", "close": 84.85, "volume": 1531403.0}, {"date": "2023-12-14", "close": 85.04, "volume": 1933311.0}, {"date": "2023-12-15", "close": 84.95, "volume": 3614664.0}, {"date": "2023-12-18", "close": 84.41, "volume": 1289071.0}, {"date": "2023-12-19", "close": 85.06, "volume": 1627018.0}, {"date": "2023-12-20", "close": 85.24, "volume": 1016332.0}, {"date": "2023-12-21", "close": 85.85, "volume": 872946.0}, {"date": "2023-12-22", "close": 87.27, "volume": 758743.0}, {"date": "2023-12-26", "close": 87.25, "volume": 626102.0}, {"date": "2023-12-27", "close": 86.86, "volume": 511866.0}, {"date": "2023-12-28", "close": 86.89, "volume": 530845.0}, {"date": "2023-12-29", "close": 86.39, "volume": 844099.0}, {"date": "2024-01-02", "close": 87.13, "volume": 1250238.0}, {"date": "2024-01-03", "close": 87.34, "volume": 2243375.0}, {"date": "2024-01-04", "close": 88.21, "volume": 1614183.0}, {"date": "2024-01-05", "close": 88.59, "volume": 1814594.0}, {"date": "2024-01-08", "close": 87.59, "volume": 1258559.0}, {"date": "2024-01-09", "close": 86.62, "volume": 992481.0}, {"date": "2024-01-10", "close": 87.19, "volume": 875140.0}, {"date": "2024-01-11", "close": 87.0, "volume": 1152201.0}, {"date": "2024-01-12", "close": 86.87, "volume": 951717.0}, {"date": "2024-01-16", "close": 85.81, "volume": 1225664.0}, {"date": "2024-01-17", "close": 84.94, "volume": 902736.0}, {"date": "2024-01-18", "close": 85.57, "volume": 783576.0}, {"date": "2024-01-19", "close": 86.25, "volume": 1219619.0}, {"date": "2024-01-22", "close": 87.13, "volume": 876299.0}, {"date": "2024-01-23", "close": 87.3, "volume": 882853.0}, {"date": "2024-01-24", "close": 85.57, "volume": 684150.0}, {"date": "2024-01-25", "close": 86.92, "volume": 709699.0}, {"date": "2024-01-26", "close": 87.39, "volume": 917113.0}, {"date": "2024-01-29", "close": 85.84, "volume": 1553280.0}, {"date": "2024-01-30", "close": 85.91, "volume": 1288959.0}, {"date": "2024-01-31", "close": 84.09, "volume": 2906914.0}, {"date": "2024-02-01", "close": 73.5, "volume": 7420053.0}, {"date": "2024-02-02", "close": 74.13, "volume": 2667589.0}, {"date": "2024-02-05", "close": 74.04, "volume": 2192081.0}, {"date": "2024-02-06", "close": 74.52, "volume": 1671530.0}, {"date": "2024-02-07", "close": 73.66, "volume": 1613726.0}, {"date": "2024-02-08", "close": 74.66, "volume": 1891765.0}, {"date": "2024-02-09", "close": 74.67, "volume": 941658.0}, {"date": "2024-02-12", "close": 75.76, "volume": 1069798.0}, {"date": "2024-02-13", "close": 74.09, "volume": 1246443.0}, {"date": "2024-02-14", "close": 73.84, "volume": 931511.0}, {"date": "2024-02-15", "close": 73.7, "volume": 1301586.0}, {"date": "2024-02-16", "close": 72.25, "volume": 876301.0}, {"date": "2024-02-20", "close": 71.64, "volume": 1280958.0}, {"date": "2024-02-21", "close": 72.5, "volume": 1108812.0}, {"date": "2024-02-22", "close": 73.65, "volume": 1298713.0}, {"date": "2024-02-23", "close": 73.35, "volume": 1351435.0}, {"date": "2024-02-26", "close": 73.43, "volume": 1115617.0}, {"date": "2024-02-27", "close": 74.22, "volume": 1492234.0}, {"date": "2024-02-28", "close": 74.39, "volume": 1167092.0}, {"date": "2024-02-29", "close": 74.08, "volume": 2670252.0}, {"date": "2024-03-01", "close": 73.88, "volume": 1402511.0}, {"date": "2024-03-04", "close": 70.45, "volume": 2261429.0}, {"date": "2024-03-05", "close": 69.65, "volume": 1624584.0}, {"date": "2024-03-06", "close": 71.96, "volume": 2525565.0}, {"date": "2024-03-07", "close": 72.61, "volume": 1576874.0}, {"date": "2024-03-08", "close": 72.45, "volume": 1066012.0}, {"date": "2024-03-11", "close": 75.0, "volume": 1802221.0}, {"date": "2024-03-12", "close": 75.68, "volume": 1391633.0}, {"date": "2024-03-13", "close": 75.31, "volume": 1794856.0}, {"date": "2024-03-14", "close": 74.9, "volume": 2175053.0}, {"date": "2024-03-15", "close": 73.94, "volume": 10532610.0}, {"date": "2024-03-18", "close": 73.38, "volume": 1794627.0}, {"date": "2024-03-19", "close": 74.06, "volume": 1748850.0}, {"date": "2024-03-20", "close": 73.95, "volume": 1146797.0}, {"date": "2024-03-21", "close": 74.35, "volume": 1352109.0}, {"date": "2024-03-22", "close": 74.47, "volume": 981136.0}, {"date": "2024-03-25", "close": 74.82, "volume": 2006111.0}, {"date": "2024-03-26", "close": 72.83, "volume": 1683046.0}, {"date": "2024-03-27", "close": 74.32, "volume": 1185186.0}, {"date": "2024-03-28", "close": 76.14, "volume": 1461682.0}, {"date": "2024-04-01", "close": 73.34, "volume": 1324704.0}, {"date": "2024-04-02", "close": 72.22, "volume": 1165732.0}, {"date": "2024-04-03", "close": 71.77, "volume": 852240.0}, {"date": "2024-04-04", "close": 71.68, "volume": 881279.0}, {"date": "2024-04-05", "close": 71.18, "volume": 1034787.0}, {"date": "2024-04-08", "close": 72.06, "volume": 1004671.0}, {"date": "2024-04-09", "close": 72.93, "volume": 1049616.0}, {"date": "2024-04-10", "close": 72.01, "volume": 1055620.0}, {"date": "2024-04-11", "close": 72.15, "volume": 945697.0}, {"date": "2024-04-12", "close": 70.48, "volume": 743308.0}, {"date": "2024-04-15", "close": 69.01, "volume": 1285688.0}, {"date": "2024-04-16", "close": 67.89, "volume": 1642985.0}, {"date": "2024-04-17", "close": 68.81, "volume": 2071381.0}, {"date": "2024-04-18", "close": 69.87, "volume": 1685870.0}, {"date": "2024-04-19", "close": 71.22, "volume": 1570637.0}, {"date": "2024-04-22", "close": 70.76, "volume": 1344555.0}, {"date": "2024-04-23", "close": 70.35, "volume": 843226.0}, {"date": "2024-04-24", "close": 70.94, "volume": 1136010.0}, {"date": "2024-04-25", "close": 70.26, "volume": 2364308.0}, {"date": "2024-04-26", "close": 70.22, "volume": 1026328.0}, {"date": "2024-04-29", "close": 71.7, "volume": 1640679.0}, {"date": "2024-04-30", "close": 71.0, "volume": 3140465.0}, {"date": "2024-05-01", "close": 72.09, "volume": 2855929.0}, {"date": "2024-05-02", "close": 80.93, "volume": 6430404.0}, {"date": "2024-05-03", "close": 81.2, "volume": 2545846.0}, {"date": "2024-05-06", "close": 78.75, "volume": 2101321.0}, {"date": "2024-05-07", "close": 79.53, "volume": 1399621.0}, {"date": "2024-05-08", "close": 80.97, "volume": 1192833.0}, {"date": "2024-05-09", "close": 81.26, "volume": 1013369.0}, {"date": "2024-05-10", "close": 82.72, "volume": 1289764.0}, {"date": "2024-05-13", "close": 84.47, "volume": 1283112.0}, {"date": "2024-05-14", "close": 83.87, "volume": 1465216.0}, {"date": "2024-05-15", "close": 83.35, "volume": 1832692.0}, {"date": "2024-05-16", "close": 83.15, "volume": 1334027.0}, {"date": "2024-05-17", "close": 84.11, "volume": 1625447.0}, {"date": "2024-05-20", "close": 84.53, "volume": 1268083.0}, {"date": "2024-05-21", "close": 82.6, "volume": 1234593.0}, {"date": "2024-05-22", "close": 84.34, "volume": 2018206.0}, {"date": "2024-05-23", "close": 84.595, "volume": 2228330.0}, {"date": "2024-05-24", "close": 86.72, "volume": 2141602.0}, {"date": "2024-05-28", "close": 86.03, "volume": 2035470.0}, {"date": "2024-05-29", "close": 83.99, "volume": 1411422.0}, {"date": "2024-05-30", "close": 84.89, "volume": 1389669.0}, {"date": "2024-05-31", "close": 86.37, "volume": 6563951.0}, {"date": "2024-06-03", "close": 87.11, "volume": 1295528.0}, {"date": "2024-06-04", "close": 85.99, "volume": 1143323.0}, {"date": "2024-06-05", "close": 87.64, "volume": 1066478.0}, {"date": "2024-06-06", "close": 87.83, "volume": 1023922.0}, {"date": "2024-06-07", "close": 86.98, "volume": 1538096.0}, {"date": "2024-06-10", "close": 85.59, "volume": 1321005.0}, {"date": "2024-06-11", "close": 84.45, "volume": 1172308.0}, {"date": "2024-06-12", "close": 84.79, "volume": 772599.0}, {"date": "2024-06-13", "close": 84.52, "volume": 818641.0}, {"date": "2024-06-14", "close": 83.6, "volume": 1009444.0}, {"date": "2024-06-17", "close": 85.8, "volume": 1252201.0}, {"date": "2024-06-18", "close": 85.67, "volume": 1211434.0}, {"date": "2024-06-20", "close": 87.49, "volume": 1773251.0}, {"date": "2024-06-21", "close": 86.79, "volume": 4337419.0}, {"date": "2024-06-24", "close": 88.49, "volume": 1310334.0}, {"date": "2024-06-25", "close": 89.5, "volume": 1478505.0}, {"date": "2024-06-26", "close": 89.26, "volume": 1751362.0}, {"date": "2024-06-27", "close": 87.73, "volume": 1087541.0}, {"date": "2024-06-28", "close": 88.12, "volume": 3426329.0}, {"date": "2024-07-01", "close": 86.81, "volume": 907303.0}, {"date": "2024-07-02", "close": 86.15, "volume": 1396081.0}, {"date": "2024-07-03", "close": 87.51, "volume": 799696.0}, {"date": "2024-07-05", "close": 86.49, "volume": 1430327.0}, {"date": "2024-07-08", "close": 86.62, "volume": 1043194.0}, {"date": "2024-07-09", "close": 86.55, "volume": 1388748.0}, {"date": "2024-07-10", "close": 85.44, "volume": 1653695.0}, {"date": "2024-07-11", "close": 86.37, "volume": 1084818.0}, {"date": "2024-07-12", "close": 86.76, "volume": 1702360.0}, {"date": "2024-07-15", "close": 87.03, "volume": 1755471.0}, {"date": "2024-07-16", "close": 87.74, "volume": 1606820.0}, {"date": "2024-07-17", "close": 88.97, "volume": 1279703.0}, {"date": "2024-07-18", "close": 87.4, "volume": 1457154.0}, {"date": "2024-07-19", "close": 88.86, "volume": 1400278.0}, {"date": "2024-07-22", "close": 90.19, "volume": 1549364.0}, {"date": "2024-07-23", "close": 90.63, "volume": 1254610.0}, {"date": "2024-07-24", "close": 90.21, "volume": 1160306.0}, {"date": "2024-07-25", "close": 89.41, "volume": 1764955.0}, {"date": "2024-07-26", "close": 89.47, "volume": 1379110.0}, {"date": "2024-07-29", "close": 89.25, "volume": 1297368.0}, {"date": "2024-07-30", "close": 89.34, "volume": 973387.0}, {"date": "2024-07-31", "close": 89.05, "volume": 4435546.0}, {"date": "2024-08-01", "close": 102.21, "volume": 4117459.0}, {"date": "2024-08-02", "close": 98.63, "volume": 2362097.0}, {"date": "2024-08-05", "close": 98.73, "volume": 1705371.0}, {"date": "2024-08-06", "close": 99.18, "volume": 1626149.0}, {"date": "2024-08-07", "close": 97.77, "volume": 1342380.0}, {"date": "2024-08-08", "close": 98.57, "volume": 1662202.0}, {"date": "2024-08-09", "close": 98.505, "volume": 745141.0}, {"date": "2024-08-12", "close": 98.7, "volume": 818657.0}, {"date": "2024-08-13", "close": 98.26, "volume": 1169300.0}, {"date": "2024-08-14", "close": 97.79, "volume": 798713.0}, {"date": "2024-08-15", "close": 97.84, "volume": 771939.0}, {"date": "2024-08-16", "close": 99.22, "volume": 1227242.0}, {"date": "2024-08-19", "close": 101.05, "volume": 1153265.0}, {"date": "2024-08-20", "close": 99.18, "volume": 770161.0}, {"date": "2024-08-21", "close": 100.67, "volume": 755720.0}, {"date": "2024-08-22", "close": 101.33, "volume": 663612.0}, {"date": "2024-08-23", "close": 101.79, "volume": 604992.0}, {"date": "2024-08-26", "close": 102.31, "volume": 628639.0}, {"date": "2024-08-27", "close": 103.6, "volume": 849940.0}, {"date": "2024-08-28", "close": 103.96, "volume": 915306.0}, {"date": "2024-08-29", "close": 103.01, "volume": 1028760.0}, {"date": "2024-08-30", "close": 103.51, "volume": 1640922.0}, {"date": "2024-09-03", "close": 103.61, "volume": 1109298.0}, {"date": "2024-09-04", "close": 104.13, "volume": 1213379.0}, {"date": "2024-09-05", "close": 102.18, "volume": 1034741.0}, {"date": "2024-09-06", "close": 100.8, "volume": 1148360.0}, {"date": "2024-09-09", "close": 101.07, "volume": 1032152.0}, {"date": "2024-09-10", "close": 101.07, "volume": 859306.0}, {"date": "2024-09-11", "close": 100.07, "volume": 876093.0}, {"date": "2024-09-12", "close": 99.46, "volume": 973991.0}, {"date": "2024-09-13", "close": 100.07, "volume": 744184.0}, {"date": "2024-09-16", "close": 100.31, "volume": 1049012.0}, {"date": "2024-09-17", "close": 100.26, "volume": 1460194.0}, {"date": "2024-09-18", "close": 102.04, "volume": 1649110.0}, {"date": "2024-09-19", "close": 103.64, "volume": 1514764.0}, {"date": "2024-09-20", "close": 104.2, "volume": 7034158.0}, {"date": "2024-09-23", "close": 106.45, "volume": 2094974.0}, {"date": "2024-09-24", "close": 108.87, "volume": 1678157.0}, {"date": "2024-09-25", "close": 108.02, "volume": 1115010.0}, {"date": "2024-09-26", "close": 107.54, "volume": 1137088.0}, {"date": "2024-09-27", "close": 108.34, "volume": 982154.0}, {"date": "2024-09-30", "close": 110.37, "volume": 1474903.0}, {"date": "2024-10-01", "close": 109.8, "volume": 1190497.0}, {"date": "2024-10-02", "close": 108.4, "volume": 649923.0}, {"date": "2024-10-03", "close": 105.5, "volume": 976110.0}, {"date": "2024-10-04", "close": 106.73, "volume": 1224328.0}, {"date": "2024-10-07", "close": 106.72, "volume": 632320.0}, {"date": "2024-10-08", "close": 107.93, "volume": 1105553.0}, {"date": "2024-10-09", "close": 108.26, "volume": 1005113.0}, {"date": "2024-10-10", "close": 108.04, "volume": 859882.0}, {"date": "2024-10-11", "close": 110.17, "volume": 620937.0}, {"date": "2024-10-14", "close": 110.16, "volume": 687256.0}, {"date": "2024-10-15", "close": 109.1, "volume": 1181249.0}, {"date": "2024-10-16", "close": 110.64, "volume": 1076963.0}, {"date": "2024-10-17", "close": 110.89, "volume": 725839.0}, {"date": "2024-10-18", "close": 110.125, "volume": 1683959.0}, {"date": "2024-10-21", "close": 108.88, "volume": 1056919.0}, {"date": "2024-10-22", "close": 108.09, "volume": 924090.0}, {"date": "2024-10-23", "close": 107.86, "volume": 832429.0}, {"date": "2024-10-24", "close": 106.73, "volume": 1089745.0}, {"date": "2024-10-25", "close": 108.12, "volume": 954522.0}, {"date": "2024-10-28", "close": 108.94, "volume": 1123492.0}, {"date": "2024-10-29", "close": 108.0, "volume": 1091477.0}, {"date": "2024-10-30", "close": 109.64, "volume": 2247090.0}, {"date": "2024-10-31", "close": 103.04, "volume": 4086822.0}, {"date": "2024-11-01", "close": 101.82, "volume": 1570109.0}, {"date": "2024-11-04", "close": 102.65, "volume": 1027464.0}, {"date": "2024-11-05", "close": 104.93, "volume": 1148081.0}, {"date": "2024-11-06", "close": 106.42, "volume": 2331918.0}, {"date": "2024-11-07", "close": 107.91, "volume": 1734199.0}, {"date": "2024-11-08", "close": 108.56, "volume": 933091.0}, {"date": "2024-11-11", "close": 109.03, "volume": 917698.0}, {"date": "2024-11-12", "close": 109.09, "volume": 958253.0}, {"date": "2024-11-13", "close": 111.68, "volume": 1462909.0}, {"date": "2024-11-14", "close": 111.48, "volume": 1136978.0}, {"date": "2024-11-15", "close": 110.19, "volume": 992095.0}, {"date": "2024-11-18", "close": 109.99, "volume": 629393.0}, {"date": "2024-11-19", "close": 109.08, "volume": 773656.0}, {"date": "2024-11-20", "close": 109.03, "volume": 645392.0}, {"date": "2024-11-21", "close": 108.54, "volume": 774029.0}, {"date": "2024-11-22", "close": 107.61, "volume": 1265718.0}, {"date": "2024-11-25", "close": 107.54, "volume": 2658464.0}, {"date": "2024-11-26", "close": 106.36, "volume": 1513762.0}, {"date": "2024-11-27", "close": 105.25, "volume": 1315819.0}, {"date": "2024-11-29", "close": 105.58, "volume": 499040.0}, {"date": "2024-12-02", "close": 106.18, "volume": 1200084.0}, {"date": "2024-12-03", "close": 107.6, "volume": 1362968.0}, {"date": "2024-12-04", "close": 107.62, "volume": 978174.0}, {"date": "2024-12-05", "close": 106.17, "volume": 943769.0}, {"date": "2024-12-06", "close": 105.43, "volume": 1013110.0}, {"date": "2024-12-09", "close": 108.14, "volume": 1225562.0}, {"date": "2024-12-10", "close": 109.21, "volume": 1211237.0}, {"date": "2024-12-11", "close": 109.13, "volume": 1236706.0}, {"date": "2024-12-12", "close": 114.06, "volume": 2392259.0}, {"date": "2024-12-13", "close": 111.38, "volume": 1632119.0}, {"date": "2024-12-16", "close": 110.11, "volume": 1064887.0}, {"date": "2024-12-17", "close": 108.88, "volume": 792226.0}, {"date": "2024-12-18", "close": 106.45, "volume": 947443.0}, {"date": "2024-12-19", "close": 105.0, "volume": 1352073.0}, {"date": "2024-12-20", "close": 104.34, "volume": 2001757.0}, {"date": "2024-12-23", "close": 104.01, "volume": 864024.0}, {"date": "2024-12-24", "close": 104.28, "volume": 271805.0}, {"date": "2024-12-26", "close": 104.32, "volume": 526143.0}, {"date": "2024-12-27", "close": 103.89, "volume": 517579.0}, {"date": "2024-12-30", "close": 103.48, "volume": 881741.0}, {"date": "2024-12-31", "close": 103.32, "volume": 573255.0}, {"date": "2025-01-02", "close": 102.78, "volume": 614021.0}, {"date": "2025-01-03", "close": 104.44, "volume": 810804.0}, {"date": "2025-01-06", "close": 103.52, "volume": 929175.0}, {"date": "2025-01-07", "close": 104.05, "volume": 720497.0}, {"date": "2025-01-08", "close": 103.61, "volume": 931539.0}, {"date": "2025-01-10", "close": 101.76, "volume": 849811.0}, {"date": "2025-01-13", "close": 103.57, "volume": 818147.0}, {"date": "2025-01-14", "close": 102.84, "volume": 837952.0}, {"date": "2025-01-15", "close": 103.03, "volume": 1074735.0}, {"date": "2025-01-16", "close": 102.69, "volume": 748352.0}, {"date": "2025-01-17", "close": 103.58, "volume": 1119326.0}, {"date": "2025-01-21", "close": 105.39, "volume": 840462.0}, {"date": "2025-01-22", "close": 105.25, "volume": 976072.0}, {"date": "2025-01-23", "close": 107.0, "volume": 1016000.0}, {"date": "2025-01-24", "close": 108.16, "volume": 1083706.0}, {"date": "2025-01-27", "close": 109.05, "volume": 1137234.0}, {"date": "2025-01-28", "close": 109.82, "volume": 1017585.0}, {"date": "2025-01-29", "close": 107.93, "volume": 1507784.0}, {"date": "2025-01-30", "close": 100.44, "volume": 3351646.0}, {"date": "2025-01-31", "close": 99.49, "volume": 2419279.0}, {"date": "2025-02-03", "close": 98.1, "volume": 1343205.0}, {"date": "2025-02-04", "close": 98.83, "volume": 951690.0}, {"date": "2025-02-05", "close": 97.25, "volume": 1513266.0}, {"date": "2025-02-06", "close": 96.64, "volume": 1139147.0}, {"date": "2025-02-07", "close": 96.59, "volume": 1087367.0}, {"date": "2025-02-10", "close": 99.34, "volume": 1300592.0}, {"date": "2025-02-11", "close": 99.74, "volume": 1094719.0}, {"date": "2025-02-12", "close": 97.55, "volume": 953802.0}, {"date": "2025-02-13", "close": 98.62, "volume": 979776.0}, {"date": "2025-02-14", "close": 99.49, "volume": 853960.0}, {"date": "2025-02-18", "close": 99.92, "volume": 933172.0}, {"date": "2025-02-19", "close": 99.02, "volume": 1158107.0}, {"date": "2025-02-20", "close": 100.42, "volume": 1087036.0}, {"date": "2025-02-21", "close": 100.88, "volume": 1616144.0}, {"date": "2025-02-24", "close": 100.68, "volume": 1158790.0}, {"date": "2025-02-25", "close": 98.77, "volume": 1281667.0}, {"date": "2025-02-26", "close": 98.18, "volume": 1541224.0}, {"date": "2025-02-27", "close": 99.24, "volume": 1573778.0}, {"date": "2025-02-28", "close": 101.62, "volume": 1835516.0}, {"date": "2025-03-03", "close": 100.37, "volume": 929486.0}, {"date": "2025-03-04", "close": 98.35, "volume": 1469181.0}, {"date": "2025-03-05", "close": 97.91, "volume": 1346641.0}, {"date": "2025-03-06", "close": 98.12, "volume": 1063591.0}, {"date": "2025-03-07", "close": 102.45, "volume": 1709032.0}, {"date": "2025-03-10", "close": 101.56, "volume": 2159653.0}, {"date": "2025-03-11", "close": 98.05, "volume": 1665800.0}, {"date": "2025-03-12", "close": 96.18, "volume": 1325613.0}, {"date": "2025-03-13", "close": 96.32, "volume": 1164802.0}, {"date": "2025-03-14", "close": 98.38, "volume": 1231229.0}, {"date": "2025-03-17", "close": 101.0, "volume": 1122805.0}, {"date": "2025-03-18", "close": 100.055, "volume": 988361.0}, {"date": "2025-03-19", "close": 99.31, "volume": 1130602.0}, {"date": "2025-03-20", "close": 99.3, "volume": 1557970.0}, {"date": "2025-03-21", "close": 99.95, "volume": 7029149.0}, {"date": "2025-03-24", "close": 100.48, "volume": 1331324.0}, {"date": "2025-03-25", "close": 100.0, "volume": 1400406.0}, {"date": "2025-03-26", "close": 101.88, "volume": 1075584.0}, {"date": "2025-03-27", "close": 101.68, "volume": 1082858.0}, {"date": "2025-03-28", "close": 101.13, "volume": 1218442.0}, {"date": "2025-03-31", "close": 102.4, "volume": 1662646.0}, {"date": "2025-04-01", "close": 102.76, "volume": 1244900.0}, {"date": "2025-04-02", "close": 102.82, "volume": 1176201.0}, {"date": "2025-04-03", "close": 94.77, "volume": 1683012.0}, {"date": "2025-04-04", "close": 90.94, "volume": 1524680.0}, {"date": "2025-04-07", "close": 89.17, "volume": 2133651.0}, {"date": "2025-04-08", "close": 86.965, "volume": 1976902.0}, {"date": "2025-04-09", "close": 91.94, "volume": 2902916.0}, {"date": "2025-04-10", "close": 90.27, "volume": 1447632.0}, {"date": "2025-04-11", "close": 91.26, "volume": 1142015.0}, {"date": "2025-04-14", "close": 92.37, "volume": 722824.0}, {"date": "2025-04-15", "close": 91.56, "volume": 1124980.0}, {"date": "2025-04-16", "close": 89.86, "volume": 817003.0}, {"date": "2025-04-17", "close": 91.14, "volume": 1036109.0}, {"date": "2025-04-21", "close": 89.27, "volume": 926815.0}, {"date": "2025-04-22", "close": 90.28, "volume": 1109435.0}, {"date": "2025-04-23", "close": 90.61, "volume": 1118537.0}, {"date": "2025-04-24", "close": 92.03, "volume": 1365914.0}, {"date": "2025-04-25", "close": 89.75, "volume": 1108200.0}, {"date": "2025-04-28", "close": 89.08, "volume": 1512993.0}, {"date": "2025-04-29", "close": 88.33, "volume": 2089673.0}, {"date": "2025-04-30", "close": 89.22, "volume": 3008315.0}, {"date": "2025-05-01", "close": 90.28, "volume": 1956044.0}, {"date": "2025-05-02", "close": 90.83, "volume": 1359618.0}, {"date": "2025-05-05", "close": 89.94, "volume": 1118480.0}, {"date": "2025-05-06", "close": 88.32, "volume": 1477686.0}, {"date": "2025-05-07", "close": 87.54, "volume": 1592715.0}, {"date": "2025-05-08", "close": 89.58, "volume": 1109537.0}, {"date": "2025-05-09", "close": 88.97, "volume": 709600.0}, {"date": "2025-05-12", "close": 95.95, "volume": 2228378.0}, {"date": "2025-05-13", "close": 96.28, "volume": 1631598.0}, {"date": "2025-05-14", "close": 98.03, "volume": 2583749.0}, {"date": "2025-05-15", "close": 98.75, "volume": 1696581.0}, {"date": "2025-05-16", "close": 100.28, "volume": 1634809.0}, {"date": "2025-05-19", "close": 100.08, "volume": 1152737.0}, {"date": "2025-05-20", "close": 100.07, "volume": 1263108.0}, {"date": "2025-05-21", "close": 97.18, "volume": 1202727.0}, {"date": "2025-05-22", "close": 96.52, "volume": 1194926.0}, {"date": "2025-05-23", "close": 95.75, "volume": 938668.0}, {"date": "2025-05-27", "close": 97.3, "volume": 913623.0}, {"date": "2025-05-28", "close": 95.58, "volume": 1240045.0}, {"date": "2025-05-29", "close": 96.1, "volume": 993634.0}, {"date": "2025-05-30", "close": 95.97, "volume": 2199687.0}, {"date": "2025-06-02", "close": 96.12, "volume": 1089523.0}, {"date": "2025-06-03", "close": 96.29, "volume": 1197045.0}, {"date": "2025-06-04", "close": 96.16, "volume": 724079.0}, {"date": "2025-06-05", "close": 95.51, "volume": 697095.0}, {"date": "2025-06-06", "close": 95.8, "volume": 690183.0}, {"date": "2025-06-09", "close": 95.74, "volume": 683496.0}, {"date": "2025-06-10", "close": 96.17, "volume": 686580.0}, {"date": "2025-06-11", "close": 94.58, "volume": 1231010.0}, {"date": "2025-06-12", "close": 95.0, "volume": 916534.0}, {"date": "2025-06-13", "close": 93.54, "volume": 981523.0}, {"date": "2025-06-16", "close": 93.86, "volume": 1159841.0}, {"date": "2025-06-17", "close": 93.59, "volume": 1050298.0}, {"date": "2025-06-18", "close": 93.41, "volume": 1077106.0}, {"date": "2025-06-20", "close": 92.63, "volume": 1665321.0}, {"date": "2025-06-23", "close": 93.95, "volume": 625849.0}, {"date": "2025-06-24", "close": 94.28, "volume": 1396956.0}, {"date": "2025-06-25", "close": 92.71, "volume": 818571.0}, {"date": "2025-06-26", "close": 93.19, "volume": 732554.0}, {"date": "2025-06-27", "close": 96.66, "volume": 1804367.0}, {"date": "2025-06-30", "close": 95.95, "volume": 1110895.0}, {"date": "2025-07-01", "close": 98.31, "volume": 1253174.0}, {"date": "2025-07-02", "close": 99.14, "volume": 801332.0}, {"date": "2025-07-03", "close": 98.03, "volume": 478230.0}, {"date": "2025-07-07", "close": 96.73, "volume": 1211074.0}, {"date": "2025-07-08", "close": 98.33, "volume": 1216753.0}, {"date": "2025-07-09", "close": 99.12, "volume": 965163.0}, {"date": "2025-07-10", "close": 100.84, "volume": 834992.0}, {"date": "2025-07-11", "close": 99.4, "volume": 776796.0}, {"date": "2025-07-14", "close": 98.02, "volume": 1006406.0}, {"date": "2025-07-15", "close": 97.06, "volume": 734558.0}, {"date": "2025-07-16", "close": 97.94, "volume": 933753.0}, {"date": "2025-07-17", "close": 98.53, "volume": 1041888.0}, {"date": "2025-07-18", "close": 97.48, "volume": 1232694.0}, {"date": "2025-07-21", "close": 96.82, "volume": 756070.0}, {"date": "2025-07-22", "close": 98.94, "volume": 888115.0}, {"date": "2025-07-23", "close": 100.59, "volume": 1063599.0}, {"date": "2025-07-24", "close": 103.17, "volume": 1835350.0}, {"date": "2025-07-25", "close": 102.71, "volume": 1416861.0}, {"date": "2025-07-28", "close": 101.49, "volume": 1066361.0}, {"date": "2025-07-29", "close": 99.79, "volume": 1540943.0}, {"date": "2025-07-30", "close": 97.65, "volume": 2255299.0}, {"date": "2025-07-31", "close": 115.32, "volume": 6470089.0}, {"date": "2025-08-01", "close": 113.86, "volume": 2339374.0}, {"date": "2025-08-04", "close": 115.03, "volume": 1318009.0}, {"date": "2025-08-05", "close": 116.32, "volume": 1240991.0}, {"date": "2025-08-06", "close": 117.74, "volume": 1244508.0}, {"date": "2025-08-07", "close": 117.82, "volume": 1216731.0}, {"date": "2025-08-08", "close": 116.78, "volume": 1091780.0}, {"date": "2025-08-11", "close": 116.24, "volume": 1104548.0}, {"date": "2025-08-12", "close": 118.77, "volume": 1293263.0}, {"date": "2025-08-13", "close": 120.99, "volume": 1722165.0}, {"date": "2025-08-14", "close": 121.52, "volume": 1375922.0}, {"date": "2025-08-15", "close": 121.24, "volume": 1304757.0}, {"date": "2025-08-18", "close": 122.97, "volume": 1259811.0}, {"date": "2025-08-19", "close": 123.82, "volume": 1246979.0}, {"date": "2025-08-20", "close": 121.08, "volume": 1303175.0}, {"date": "2025-08-21", "close": 122.8, "volume": 1450247.0}, {"date": "2025-08-22", "close": 125.18, "volume": 1577443.0}, {"date": "2025-08-25", "close": 126.41, "volume": 1356095.0}, {"date": "2025-08-26", "close": 126.9, "volume": 2340180.0}, {"date": "2025-08-27", "close": 128.06, "volume": 2326823.0}, {"date": "2025-08-28", "close": 129.29, "volume": 1711910.0}, {"date": "2025-08-29", "close": 128.7, "volume": 2265200.0}, {"date": "2025-09-02", "close": 128.89, "volume": 1366659.0}, {"date": "2025-09-03", "close": 128.79, "volume": 1001513.0}, {"date": "2025-09-04", "close": 127.84, "volume": 1285935.0}, {"date": "2025-09-05", "close": 126.13, "volume": 1448044.0}, {"date": "2025-09-08", "close": 125.9, "volume": 1217764.0}, {"date": "2025-09-09", "close": 126.05, "volume": 944143.0}, {"date": "2025-09-10", "close": 127.64, "volume": 1180303.0}, {"date": "2025-09-11", "close": 131.02, "volume": 1607113.0}, {"date": "2025-09-12", "close": 132.41, "volume": 1412332.0}, {"date": "2025-09-15", "close": 133.27, "volume": 1598994.0}, {"date": "2025-09-16", "close": 133.77, "volume": 2061769.0}, {"date": "2025-09-17", "close": 135.09, "volume": 2152009.0}, {"date": "2025-09-18", "close": 137.09, "volume": 1809250.0}, {"date": "2025-09-19", "close": 136.07, "volume": 4618993.0}, {"date": "2025-09-22", "close": 133.98, "volume": 2036964.0}, {"date": "2025-09-23", "close": 134.24, "volume": 1687476.0}, {"date": "2025-09-24", "close": 133.3, "volume": 2231222.0}, {"date": "2025-09-25", "close": 133.84, "volume": 1875540.0}, {"date": "2025-09-26", "close": 131.81, "volume": 1701853.0}, {"date": "2025-09-29", "close": 131.87, "volume": 1408014.0}, {"date": "2025-09-30", "close": 132.4, "volume": 1928040.0}, {"date": "2025-10-01", "close": 132.66, "volume": 1408542.0}, {"date": "2025-10-02", "close": 134.77, "volume": 1203895.0}, {"date": "2025-10-03", "close": 135.4, "volume": 1209175.0}, {"date": "2025-10-06", "close": 134.36, "volume": 997535.0}, {"date": "2025-10-07", "close": 133.79, "volume": 844831.0}, {"date": "2025-10-08", "close": 134.04, "volume": 1560183.0}, {"date": "2025-10-09", "close": 128.9, "volume": 1805656.0}, {"date": "2025-10-10", "close": 125.31, "volume": 2183201.0}, {"date": "2025-10-13", "close": 124.39, "volume": 997971.0}, {"date": "2025-10-14", "close": 127.98, "volume": 1569499.0}, {"date": "2025-10-15", "close": 128.01, "volume": 1150028.0}, {"date": "2025-10-16", "close": 125.99, "volume": 1602449.0}, {"date": "2025-10-17", "close": 127.39, "volume": 1417407.0}, {"date": "2025-10-20", "close": 127.46, "volume": 1335208.0}, {"date": "2025-10-21", "close": 128.28, "volume": 1106179.0}, {"date": "2025-10-22", "close": 127.15, "volume": 1549684.0}, {"date": "2025-10-23", "close": 125.41, "volume": 1358285.0}, {"date": "2025-10-24", "close": 126.06, "volume": 1469449.0}, {"date": "2025-10-27", "close": 129.06, "volume": 1557952.0}, {"date": "2025-10-28", "close": 128.07, "volume": 1476845.0}, {"date": "2025-10-29", "close": 129.38, "volume": 2913732.0}, {"date": "2025-10-30", "close": 154.88, "volume": 5571970.0}, {"date": "2025-10-31", "close": 153.99, "volume": 2883059.0}, {"date": "2025-11-03", "close": 152.15, "volume": 1730193.0}, {"date": "2025-11-04", "close": 152.91, "volume": 1672541.0}, {"date": "2025-11-05", "close": 153.13, "volume": 1209367.0}, {"date": "2025-11-06", "close": 148.23, "volume": 1546819.0}, {"date": "2025-11-07", "close": 149.44, "volume": 1553715.0}, {"date": "2025-11-10", "close": 151.72, "volume": 1081436.0}, {"date": "2025-11-11", "close": 150.7, "volume": 2171787.0}, {"date": "2025-11-12", "close": 152.99, "volume": 1928745.0}, {"date": "2025-11-13", "close": 151.66, "volume": 1522088.0}, {"date": "2025-11-14", "close": 152.8, "volume": 1379106.0}, {"date": "2025-11-17", "close": 152.64, "volume": 1200562.0}, {"date": "2025-11-18", "close": 151.69, "volume": 1302691.0}, {"date": "2025-11-19", "close": 151.36, "volume": 780446.0}, {"date": "2025-11-20", "close": 148.57, "volume": 1090226.0}, {"date": "2025-11-21", "close": 151.68, "volume": 1570086.0}, {"date": "2025-11-24", "close": 154.565, "volume": 2233399.0}, {"date": "2025-11-25", "close": 157.35, "volume": 1562782.0}, {"date": "2025-11-26", "close": 159.54, "volume": 892906.0}, {"date": "2025-11-28", "close": 158.87, "volume": 495288.0}, {"date": "2025-12-01", "close": 160.32, "volume": 1594093.0}, {"date": "2025-12-02", "close": 159.63, "volume": 1254764.0}, {"date": "2025-12-03", "close": 159.54, "volume": 1577384.0}, {"date": "2025-12-04", "close": 158.05, "volume": 1277876.0}, {"date": "2025-12-05", "close": 157.22, "volume": 1388305.0}, {"date": "2025-12-08", "close": 153.41, "volume": 1805230.0}, {"date": "2025-12-09", "close": 152.52, "volume": 1296808.0}, {"date": "2025-12-10", "close": 158.34, "volume": 1809680.0}, {"date": "2025-12-11", "close": 159.8, "volume": 1364570.0}, {"date": "2025-12-12", "close": 157.09, "volume": 1298550.0}, {"date": "2025-12-15", "close": 157.61, "volume": 1233310.0}, {"date": "2025-12-16", "close": 159.04, "volume": 1510247.0}, {"date": "2025-12-17", "close": 160.1, "volume": 1749330.0}, {"date": "2025-12-18", "close": 165.03, "volume": 2432579.0}, {"date": "2025-12-19", "close": 166.46, "volume": 4674806.0}, {"date": "2025-12-22", "close": 164.99, "volume": 1443879.0}, {"date": "2025-12-23", "close": 164.59, "volume": 1245677.0}, {"date": "2025-12-24", "close": 164.95, "volume": 428115.0}, {"date": "2025-12-26", "close": 164.625, "volume": 453840.0}, {"date": "2025-12-29", "close": 163.94, "volume": 872106.0}, {"date": "2025-12-30", "close": 161.96, "volume": 529967.0}, {"date": "2025-12-31", "close": 160.76, "volume": 847624.0}, {"date": "2026-01-02", "close": 163.72, "volume": 1057993.0}, {"date": "2026-01-05", "close": 167.21, "volume": 1395700.0}, {"date": "2026-01-06", "close": 167.66, "volume": 1205244.0}, {"date": "2026-01-07", "close": 166.73, "volume": 3887934.0}, {"date": "2026-01-08", "close": 166.01, "volume": 2316252.0}, {"date": "2026-01-09", "close": 170.77, "volume": 2164376.0}, {"date": "2026-01-12", "close": 172.54, "volume": 1200237.0}, {"date": "2026-01-13", "close": 173.42, "volume": 1451437.0}, {"date": "2026-01-14", "close": 172.31, "volume": 1561566.0}, {"date": "2026-01-15", "close": 175.33, "volume": 1638922.0}, {"date": "2026-01-16", "close": 175.77, "volume": 2071992.0}, {"date": "2026-01-20", "close": 175.1, "volume": 1784145.0}, {"date": "2026-01-21", "close": 179.38, "volume": 1290777.0}, {"date": "2026-01-22", "close": 177.9, "volume": 1551089.0}, {"date": "2026-01-23", "close": 176.66, "volume": 1569901.0}, {"date": "2026-01-26", "close": 178.11, "volume": 1444530.0}, {"date": "2026-01-27", "close": 180.425, "volume": 2269819.0}, {"date": "2026-01-28", "close": 184.28, "volume": 3111261.0}, {"date": "2026-01-29", "close": 193.72, "volume": 5005789.0}, {"date": "2026-01-30", "close": 194.95, "volume": 4240344.0}, {"date": "2026-02-02", "close": 198.5, "volume": 2942581.0}, {"date": "2026-02-03", "close": 199.71, "volume": 3120751.0}, {"date": "2026-02-04", "close": 198.74, "volume": 2866448.0}, {"date": "2026-02-05", "close": 197.44, "volume": 2129603.0}, {"date": "2026-02-06", "close": 200.59, "volume": 2531781.0}, {"date": "2026-02-09", "close": 200.31, "volume": 1681621.0}, {"date": "2026-02-10", "close": 196.61, "volume": 1733540.0}, {"date": "2026-02-11", "close": 196.33, "volume": 1726416.0}, {"date": "2026-02-12", "close": 167.78, "volume": 16431920.0}, {"date": "2026-02-13", "close": 176.01, "volume": 6397697.0}, {"date": "2026-02-17", "close": 177.38, "volume": 3558457.0}, {"date": "2026-02-18", "close": 185.86, "volume": 2970103.0}, {"date": "2026-02-19", "close": 185.19, "volume": 2469954.0}, {"date": "2026-02-20", "close": 190.06, "volume": 2327329.0}, {"date": "2026-02-23", "close": 177.2, "volume": 2100954.0}, {"date": "2026-02-24", "close": 177.35, "volume": 1825208.0}, {"date": "2026-02-25", "close": 175.91, "volume": 2166285.0}, {"date": "2026-02-26", "close": 184.08, "volume": 1986053.0}, {"date": "2026-02-27", "close": 185.25, "volume": 1944977.0}, {"date": "2026-03-02", "close": 187.24, "volume": 2645868.0}, {"date": "2026-03-03", "close": 193.32, "volume": 2323566.0}, {"date": "2026-03-04", "close": 189.87, "volume": 1528543.0}, {"date": "2026-03-05", "close": 184.81, "volume": 1622472.0}, {"date": "2026-03-06", "close": 179.64, "volume": 1723214.0}, {"date": "2026-03-09", "close": 181.94, "volume": 1431232.0}, {"date": "2026-03-10", "close": 175.86, "volume": 1767921.0}, {"date": "2026-03-11", "close": 175.78, "volume": 1125924.0}, {"date": "2026-03-12", "close": 171.86, "volume": 1729129.0}, {"date": "2026-03-13", "close": 169.39, "volume": 1613042.0}, {"date": "2026-03-16", "close": 170.48, "volume": 1297221.0}, {"date": "2026-03-17", "close": 171.72, "volume": 986146.0}, {"date": "2026-03-18", "close": 170.64, "volume": 1261409.0}, {"date": "2026-03-19", "close": 174.81, "volume": 1520603.0}, {"date": "2026-03-20", "close": 168.88, "volume": 2788833.0}, {"date": "2026-03-23", "close": 166.84, "volume": 1265149.0}, {"date": "2026-03-24", "close": 169.2, "volume": 1224911.0}, {"date": "2026-03-25", "close": 169.74, "volume": 1707478.0}, {"date": "2026-03-26", "close": 167.66, "volume": 1014389.0}, {"date": "2026-03-27", "close": 161.57, "volume": 1877939.0}, {"date": "2026-03-30", "close": 161.92, "volume": 1389329.0}, {"date": "2026-03-31", "close": 166.07, "volume": 1553165.0}, {"date": "2026-04-01", "close": 168.5, "volume": 1468990.0}, {"date": "2026-04-02", "close": 167.84, "volume": 1009684.0}, {"date": "2026-04-06", "close": 169.01, "volume": 796967.0}, {"date": "2026-04-07", "close": 166.1, "volume": 1647223.0}, {"date": "2026-04-08", "close": 172.42, "volume": 1593489.0}, {"date": "2026-04-09", "close": 170.2, "volume": 1467209.0}, {"date": "2026-04-10", "close": 163.49, "volume": 2024882.0}, {"date": "2026-04-13", "close": 164.92, "volume": 1837428.0}, {"date": "2026-04-14", "close": 168.51, "volume": 1581887.0}, {"date": "2026-04-15", "close": 168.08, "volume": 1228702.0}, {"date": "2026-04-16", "close": 181.61, "volume": 3711515.0}, {"date": "2026-04-17", "close": 182.24, "volume": 3901594.0}, {"date": "2026-04-20", "close": 183.95, "volume": 2403490.0}, {"date": "2026-04-21", "close": 183.64, "volume": 1443188.0}, {"date": "2026-04-22", "close": 182.35, "volume": 1341495.0}, {"date": "2026-04-23", "close": 183.74, "volume": 1526532.0}, {"date": "2026-04-24", "close": 183.03, "volume": 1015386.0}, {"date": "2026-04-27", "close": 188.415, "volume": 2144248.0}, {"date": "2026-04-28", "close": 187.96, "volume": 2606812.0}, {"date": "2026-04-29", "close": 186.43, "volume": 1902452.0}, {"date": "2026-04-30", "close": 181.81, "volume": 3423378.0}, {"date": "2026-05-01", "close": 177.3, "volume": 1517899.0}, {"date": "2026-05-04", "close": 161.24, "volume": 5267326.0}, {"date": "2026-05-05", "close": 167.13, "volume": 2027636.0}, {"date": "2026-05-06", "close": 168.59, "volume": 1457404.0}, {"date": "2026-05-07", "close": 171.37, "volume": 1760656.0}, {"date": "2026-05-08", "close": 171.39, "volume": 1060803.0}, {"date": "2026-05-11", "close": 169.98, "volume": 1283119.0}, {"date": "2026-05-12", "close": 167.21, "volume": 1355241.0}, {"date": "2026-05-13", "close": 163.26, "volume": 1209996.0}, {"date": "2026-05-14", "close": 159.78, "volume": 5015933.0}, {"date": "2026-05-15", "close": 163.59, "volume": 2785131.0}, {"date": "2026-05-18", "close": 169.72, "volume": 1800856.0}, {"date": "2026-05-19", "close": 173.02, "volume": 1991316.0}, {"date": "2026-05-20", "close": 180.64, "volume": 3211142.0}, {"date": "2026-05-21", "close": 178.13, "volume": 1610787.0}, {"date": "2026-05-22", "close": 174.23, "volume": 1512861.0}, {"date": "2026-05-26", "close": 177.91, "volume": 1133266.0}, {"date": "2026-05-27", "close": 176.49, "volume": 1085707.0}, {"date": "2026-05-28", "close": 175.41, "volume": 1115106.0}, {"date": "2026-05-29", "close": 178.65, "volume": 2720950.0}, {"date": "2026-06-01", "close": 179.89, "volume": 1473332.0}, {"date": "2026-06-02", "close": 178.52, "volume": 1049551.0}, {"date": "2026-06-03", "close": 180.74, "volume": 1568834.0}, {"date": "2026-06-04", "close": 184.59, "volume": 1400413.0}, {"date": "2026-06-05", "close": 184.09, "volume": 1004534.0}, {"date": "2026-06-08", "close": 188.14, "volume": 1156341.0}, {"date": "2026-06-09", "close": 191.65, "volume": 1586895.0}, {"date": "2026-06-10", "close": 184.995, "volume": 1152989.0}, {"date": "2026-06-11", "close": 191.11, "volume": 971192.0}, {"date": "2026-06-12", "close": 193.74, "volume": 1032686.0}, {"date": "2026-06-15", "close": 190.25, "volume": 1140949.0}, {"date": "2026-06-16", "close": 189.4, "volume": 1077247.0}, {"date": "2026-06-17", "close": 185.2, "volume": 1086899.0}, {"date": "2026-06-18", "close": 185.04, "volume": 1737049.0}, {"date": "2026-06-22", "close": 187.07, "volume": 1459327.0}, {"date": "2026-06-23", "close": 178.84, "volume": 1910302.0}, {"date": "2026-06-24", "close": 177.28, "volume": 1478826.0}, {"date": "2026-06-25", "close": 180.34, "volume": 1137885.0}, {"date": "2026-06-26", "close": 179.33, "volume": 4016403.0}, {"date": "2026-06-29", "close": 184.75, "volume": 1141730.0}, {"date": "2026-06-30", "close": 188.34, "volume": 1227716.0}, {"date": "2026-07-01", "close": 191.27, "volume": 1949951.0}, {"date": "2026-07-02", "close": 189.85, "volume": 1225906.0}, {"date": "2026-07-06", "close": 188.57, "volume": 1129488.0}, {"date": "2026-07-07", "close": 190.95, "volume": 1152695.0}, {"date": "2026-07-08", "close": 189.95, "volume": 1017096.0}, {"date": "2026-07-09", "close": 192.76, "volume": 1491929.0}, {"date": "2026-07-10", "close": 193.5, "volume": 991092.0}, {"date": "2026-07-13", "close": 196.5, "volume": 1364336.0}, {"date": "2026-07-14", "close": 199.61, "volume": 1842603.0}, {"date": "2026-07-15", "close": 197.5, "volume": 1160962.0}, {"date": "2026-07-16", "close": 205.75, "volume": 2621452.0}, {"date": "2026-07-17", "close": 208.5, "volume": 3798919.0}, {"date": "2026-07-20", "close": 205.8, "volume": 1661914.0}, {"date": "2026-07-21", "close": 209.42, "volume": 1148809.0}, {"date": "2026-07-22", "close": 207.35, "volume": 1349004.0}, {"date": "2026-07-23", "close": 205.51, "volume": 1442640.0}, {"date": "2026-07-24", "close": 186.505, "volume": 3602159.0}, {"date": "2026-07-27", "close": 174.46, "volume": 3139106.0}, {"date": "2026-07-28", "close": 169.34, "volume": 2752546.0}, {"date": "2026-07-29", "close": 173.75, "volume": 4086294.0}, {"date": "2026-07-30", "close": 146.92, "volume": 7410711.0}, {"date": "2026-07-31", "close": 147.73, "volume": 4180802.0}, {"date": "2026-08-03", "close": 147.0, "volume": 2932786.0}, {"date": "2026-08-04", "close": 154.75, "volume": 1872884.0}, {"date": "2026-08-05", "close": 153.6, "volume": 1545067.0}, {"date": "2026-08-06", "close": 146.66, "volume": 2397593.0}, {"date": "2026-08-07", "close": 149.345, "volume": 1487470.0}], "refreshing": true}