{"ticker": "DD", "overview": {"cik": "1666700", "ticker": "DD", "name": "DuPont de Nemours, Inc.", "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "sic": "2821", "announcements": [{"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001666700-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059915", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059914", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059913", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058089", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-12", "title": "Form 424B3", "accession": "0001193125-26-345801", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-11", "title": "Form EFFECT", "accession": "9999999995-26-002623", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055317", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055312", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000455", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-04", "title": "Form S-4", "accession": "0001193125-26-333035", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001666700-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001666700-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001666700-26-000046", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001666700-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-040000", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039893", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039871", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039870", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039867", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001666700-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038886", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038885", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038884", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038883", "price_sensitive": false}]}, "description": "DuPont de Nemours, Inc. trades as DD on the NYSE and is registered in the United States, classified under Plastic Materials, Synth Resins & Nonvulcan Elastomers (SIC 2821). Privy Trades holds 624 insider filings for the company, from September 2020 to June 2026. Across those, 14 insiders disclosed 2 open-market purchases totalling $904.24K against 28 sales totalling $20.80M. The most recent filing on record is dated 28 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 904235.5, "sell_n": 28, "sell_sum": 20799092.731588, "net": -19894857.231588, "insiders": 14, "first_date": "2020-09-15", "last_date": "2026-06-02"}, "metrics": {"ticker": "DD", "has_prices": true, "as_of": "2026-08-07", "last": 142.47, "prev_close": 144.05, "change": -1.5800000000000125, "change_pct": -0.010968413745227437, "session_volume": 1367037.0, "vwap_5": 143.42025544006916, "vwap_20": 138.9757465217815, "vwap_60": 140.62584561721846, "vwap_250": 127.54295567673873, "high_52w": 154.5915, "low_52w": 104.071, "avg_volume_20": 1720111.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-059913", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Alexander M. Cutler", "who_key": "CUTLER ALEXANDER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 50000.00126399999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026059913/0001628280-26-059913-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059914", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Frederick M. Lowery", "who_key": "Lowery Frederick M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38749.99823999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1777440/000162828026059914/0001628280-26-059914-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-059915", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Donald G. Macpherson", "who_key": "Macpherson Donald G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32499.998082, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026059915/0001628280-26-059915-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95981}, {"id": "0001628280-26-058089", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Edward D. Breen", "who_key": "BREEN EDWARD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026058089/0001628280-26-058089-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111821}, {"id": "0001628280-26-055317", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Beth Ferreira", "who_key": "Ferreira Beth", "role": "President, Diversified Indstrl", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 54711.681562499994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "President files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100526/000162828026055317/0001628280-26-055317-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "0001628280-26-055312", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Madeleine G. Barber", "who_key": "Barber Madeleine G", "role": "VP Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14755.6099875, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "C-suite exec files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026055312/0001628280-26-055312-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127661}, {"id": "HOUSE-2026-20035190-T20", "src": "CONGRESS", "ticker": "DD", "cik": "", "company": "DuPont de Nemours, Inc.", "company_raw": "n Street Trust > Bank of America\nDuPont de Nemours, Inc. Common\nStock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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. Gilbert Cisneros sells DD ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156461}, {"id": "13DG-0000093751-26-000455", "src": "13DG", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "DuPont de Nemours, Inc.", "who_key": "DuPont de Nemours, 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "DuPont de Nemours, Inc. takes a 5.1% passive stake in DD", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/0000093751-26-000455-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "0001628280-26-040000", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Lori Koch", "who_key": "Koch Lori", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 12740.965488000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "DD's CEO lightens up \u2014 $13K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026040000/0001628280-26-040000-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221261}, {"id": "0001628280-26-039893", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Antonella B. Franzen", "who_key": "Franzen Antonella B", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 74839.510278, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026039893/0001628280-26-039893-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224141}, {"id": "0001628280-26-039867", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Alexander M. Cutler", "who_key": "CUTLER ALEXANDER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 49999.997862000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026039867/0001628280-26-039867-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001628280-26-039870", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Frederick M. Lowery", "who_key": "Lowery Frederick M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38749.998222, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026039870/0001628280-26-039870-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001628280-26-039871", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Donald G. Macpherson", "who_key": "Macpherson Donald G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 32499.997884, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026039871/0001628280-26-039871-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227021}, {"id": "0001628280-26-038878", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Amy G. Brady", "who_key": "Brady Amy G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038878/0001628280-26-038878-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-038879", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Ruby R. Chandy", "who_key": "CHANDY RUBY R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038879/0001628280-26-038879-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-038880", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Alexander M. Cutler", "who_key": "CUTLER ALEXANDER M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038880/0001628280-26-038880-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-038881", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Eleuthere I. du Pont", "who_key": "du Pont Eleuthere I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038881/0001628280-26-038881-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-038882", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "James A. Lico", "who_key": "LICO JAMES A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038882/0001628280-26-038882-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-038883", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Frederick M. Lowery", "who_key": "Lowery Frederick M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038883/0001628280-26-038883-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-038884", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Kurt B. McMaken", "who_key": "McMaken Kurt B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038884/0001628280-26-038884-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-038885", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Edward D. Breen", "who_key": "BREEN EDWARD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038885/0001628280-26-038885-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-038886", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Donald G. Macpherson", "who_key": "Macpherson Donald G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026038886/0001628280-26-038886-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238541}, {"id": "0001628280-26-031448", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Christopher Raia", "who_key": "Raia Christopher", "role": "Senior Vice President & CHRO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 57853.528722, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "President files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026031448/0001628280-26-031448-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263021}, {"id": "0001628280-26-031450", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Lori Koch", "who_key": "Koch Lori", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138822.669612, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CEO files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026031450/0001628280-26-031450-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263021}, {"id": "0001628280-26-031451", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Erik T. Hoover", "who_key": "Hoover Erik T.", "role": "SVP & General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 69479.644806, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Insider files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026031451/0001628280-26-031451-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263021}, {"id": "0001628280-26-031452", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Antonella B. Franzen", "who_key": "Franzen Antonella B", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11195.375994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "CFO files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026031452/0001628280-26-031452-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263021}, {"id": "0001628280-26-031455", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Edward D. Breen", "who_key": "BREEN EDWARD D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 525447.733536, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026031455/0001628280-26-031455-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263021}, {"id": "13DG-0002100119-26-000450", "src": "13DG", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "DuPont de Nemours, Inc.", "who_key": "DuPont de Nemours, 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "DuPont de Nemours, Inc. crosses 5% of DD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/0002100119-26-000450-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}, {"id": "0001628280-26-013894", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Donald G. Macpherson", "who_key": "Macpherson Donald G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 10833.329736, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026013894/0001628280-26-013894-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}, {"id": "0001628280-26-013899", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Frederick M. Lowery", "who_key": "Lowery Frederick M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 38749.995216, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "Director files routine paperwork on DD \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000162828026013899/0001628280-26-013899-index.htm", "trade_date": "2026-02-27", "timestamp": "2026-02-27", "mins": 358061}], "recent_buys": [{"id": "0001666700-21-000059", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Luther C. Kissam IV", "who_key": "KISSAM LUTHER C IV", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 379687.0, "score": 54.3, "price_sensitive": true, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "DD lands a director's $380K", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000166670021000059/0001666700-21-000059-index.htm", "trade_date": "2021-08-05", "timestamp": "2021-08-05", "mins": 2758541}, {"id": "0001666700-21-000011", "src": "INSIDERS", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "Terrence R. Curtin", "who_key": "CURTIN TERRENCE R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 524548.5, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "DD lands a director's $525K", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000166670021000011/0001666700-21-000011-index.htm", "trade_date": "2021-02-22", "timestamp": "2021-02-22", "mins": 2994701}], "institutional": [{"id": "13DG-0000093751-26-000455", "src": "13DG", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "DuPont de Nemours, Inc.", "who_key": "DuPont de Nemours, 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "DuPont de Nemours, Inc. takes a 5.1% passive stake in DD", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/0000093751-26-000455-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180941}, {"id": "13DG-0002100119-26-000450", "src": "13DG", "ticker": "DD", "cik": "1666700", "company": "DuPont de Nemours, Inc.", "company_raw": "DuPont de Nemours, Inc.", "who": "DuPont de Nemours, Inc.", "who_key": "DuPont de Nemours, 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": "Plastic Materials, Synth Resins & Nonvulcan Elastomers", "country": "United States", "headline": "DuPont de Nemours, Inc. crosses 5% of DD (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/0002100119-26-000450-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270221}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "DowDuPont", "new_value": "DuPont de Nemours, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001666700", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001666700", "applied": 1, "detected_at": "2026-08-03T11:12:10.731039"}]}, "key_people": [{"who": "Steven P. Larrabee", "who_key": "Larrabee Steven P.", "role": "SVP & CIO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 6228379.47, "net": -6228379.47, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3334385.52, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000177806025000005/0001778060-25-000005-index.htm"}, {"action": "SELL", "amount": 2380500.0, "date": "2025-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299325015434/0001062993-25-015434-index.htm"}, {"action": "SELL", "amount": 252384.95, "date": "2024-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324011827/0001062993-24-011827-index.htm"}, {"action": "SELL", "amount": 261108.99999999997, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299323020890/0001062993-23-020890-index.htm"}], "latest": {"action": "SELL", "amount": 3334385.52, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000177806025000005/0001778060-25-000005-index.htm"}}, {"who": "Raj Ratnakar", "who_key": "Ratnakar Raj", "role": "SVP & Chief Strategy Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6045470.54, "net": -6045470.54, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3920006.86, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299323017600/0001062993-23-017600-index.htm"}, {"action": "SELL", "amount": 1180881.28, "date": "2023-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299323017195/0001062993-23-017195-index.htm"}, {"action": "SELL", "amount": 944582.4, "date": "2021-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000166670021000040/0001666700-21-000040-index.htm"}], "latest": {"action": "SELL", "amount": 3920006.86, "date": "2023-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299323017600/0001062993-23-017600-index.htm"}}, {"who": "Rose Lee", "who_key": "Lee Rose", "role": "President, Water & Protection", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1967059.4208, "net": -1967059.4208, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1967059.4208, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000166670021000060/0001666700-21-000060-index.htm"}], "latest": {"action": "SELL", "amount": 1967059.4208, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000166670021000060/0001666700-21-000060-index.htm"}}, {"who": "Jon D. Kemp", "who_key": "Kemp Jon D.", "role": "President, Electronics & Indus", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1743428.35, "net": -1743428.35, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 511942.5, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324019760/0001062993-24-019760-index.htm"}, {"action": "SELL", "amount": 405774.5, "date": "2024-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324011826/0001062993-24-011826-index.htm"}, {"action": "SELL", "amount": 402791.99999999994, "date": "2023-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299323016174/0001062993-23-016174-index.htm"}, {"action": "SELL", "amount": 127575.0, "date": "2021-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000178419022000001/0001784190-22-000001-index.htm"}, {"action": "SELL", "amount": 295344.35000000003, "date": "2021-05-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000178419021000004/0001784190-21-000004-index.htm"}], "latest": {"action": "SELL", "amount": 511942.5, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324019760/0001062993-24-019760-index.htm"}}, {"who": "Leland Weaver", "who_key": "Weaver Leland", "role": "President, Water & Protection", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1633772.0, "net": -1633772.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1450400.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324009541/0001062993-24-009541-index.htm"}, {"action": "SELL", "amount": 183372.0, "date": "2022-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000187934422000001/0001879344-22-000001-index.htm"}], "latest": {"action": "SELL", "amount": 1450400.0, "date": "2024-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324009541/0001062993-24-009541-index.htm"}}, {"who": "Michael G. Goss", "who_key": "Goss Michael G.", "role": "Controller", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1137588.45, "net": -1137588.45, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 104883.87, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324009906/0001062993-24-009906-index.htm"}, {"action": "SELL", "amount": 171371.19999999998, "date": "2024-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324006417/0001062993-24-006417-index.htm"}, {"action": "SELL", "amount": 612613.84, "date": "2023-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299323016003/0001062993-23-016003-index.htm"}, {"action": "SELL", "amount": 155402.03999999998, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299323011218/0001062993-23-011218-index.htm"}, {"action": "SELL", "amount": 93317.5, "date": "2022-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000177748622000001/0001777486-22-000001-index.htm"}], "latest": {"action": "SELL", "amount": 104883.87, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000106299324009906/0001062993-24-009906-index.htm"}}, {"who": "Darrell L. Ford", "who_key": "Ford Darrell L", "role": "SVP and CHRO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 732171.0800000001, "net": -732171.0800000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 732171.0800000001, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000166103120000003/0001661031-20-000003-index.htm"}], "latest": {"action": "SELL", "amount": 732171.0800000001, "date": "2020-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000166103120000003/0001661031-20-000003-index.htm"}}, {"who": "Randy Lee Stone", "who_key": "Stone Randy Lee", "role": "President, Mobility & Material", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 642413.7053, "net": -642413.7053, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 388025.0, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000177743922000001/0001777439-22-000001-index.htm"}, {"action": "SELL", "amount": 254388.7053, "date": "2021-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000177743921000001/0001777439-21-000001-index.htm"}], "latest": {"action": "SELL", "amount": 388025.0, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1666700/000177743922000001/0001777439-22-000001-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-10", "title": "Material event", "accession": "0001666700-26-000055", "price_sensitive": true}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059915", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059914", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059913", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001628280-26-058089", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-12", "title": "Form 424B3", "accession": "0001193125-26-345801", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-08-11", "title": "Form EFFECT", "accession": "9999999995-26-002623", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055317", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-055312", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000455", "price_sensitive": false}, {"form": "S-4", "date": "2026-08-04", "title": "Form S-4", "accession": "0001193125-26-333035", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001666700-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001666700-26-000049", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001666700-26-000046", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-12", "title": "Form 11-K", "accession": "0001666700-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-040000", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039893", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039871", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039870", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001628280-26-039867", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0001666700-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038886", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038885", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038884", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038883", "price_sensitive": false}], "performance": {"ticker": "DD", "has_prices": true, "summary": {"n": 48, "avg": 0.9192798209133389, "win_rate": 0.6875, "best": 2.2743669947851908, "worst": -0.1490279255263549, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 131.4313, "return": 0.08398836502416096}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-06-28", "score": 0.0, "ref_price": 86.2415, "return": 0.6519888916588881}, {"who": "KISSAM LUTHER C IV", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 379687.0, "date": "2021-08-05", "score": 54.3, "ref_price": 91.8614, "return": 0.55092345642457}, {"who": "CURTIN TERRENCE R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 524548.5, "date": "2021-02-22", "score": 47.6, "ref_price": 85.9073, "return": 0.6584155246410955}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-02-05", "score": 0.0, "ref_price": 93.8791, "return": 0.5175901771533814}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2021-02-05", "score": 0.0, "ref_price": 93.8791, "return": 0.5175901771533814}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 46.1225, "return": 2.0889479104558513}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 46.1225, "return": 2.0889479104558513}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-03-10", "score": 0.0, "ref_price": 47.1871, "return": 2.019257381784428}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 1001.0, "date": "2020-03-09", "score": 0.0, "ref_price": 43.5107, "return": 2.2743669947851908}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-03-03", "score": 0.0, "ref_price": 54.0201, "return": 1.6373516524404805}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-03-02", "score": 0.0, "ref_price": 55.6417, "return": 1.560489704663948}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-03-02", "score": 0.0, "ref_price": 55.6417, "return": 1.560489704663948}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-03-02", "score": 0.0, "ref_price": 55.6417, "return": 1.560489704663948}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 53.1041, "return": 1.6828436975676075}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 53.1041, "return": 1.6828436975676075}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 15001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 53.1041, "return": 1.6828436975676075}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 53.1041, "return": 1.6828436975676075}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 53.1041, "return": 1.6828436975676075}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-28", "score": 0.0, "ref_price": 53.1041, "return": 1.6828436975676075}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 55.7902, "return": 1.5536743012213614}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 55.7902, "return": 1.5536743012213614}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 55.7902, "return": 1.5536743012213614}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 100001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 55.7902, "return": 1.5536743012213614}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 55.7902, "return": 1.5536743012213614}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 55.7902, "return": 1.5536743012213614}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-27", "score": 0.0, "ref_price": 55.7902, "return": 1.5536743012213614}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 58.5011, "return": 1.435338822688804}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 58.5011, "return": 1.435338822688804}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 58.5011, "return": 1.435338822688804}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-02-26", "score": 0.0, "ref_price": 58.5011, "return": 1.435338822688804}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2020-01-24", "score": 0.0, "ref_price": 73.5163, "return": 0.9379375730280223}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 15001.0, "date": "2020-01-24", "score": 0.0, "ref_price": 73.5163, "return": 0.9379375730280223}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-02-22", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 15001.0, "date": "2017-02-22", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-06-12", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2015-03-13", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2014-12-15", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Susan M Collins", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Collins, Susan M. (Senator)", "amount": 1001.0, "date": "2014-11-10", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2014-09-15", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2014-06-13", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2014-03-14", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2013-12-16", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2013-09-13", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2013-06-13", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2013-03-15", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2012-12-17", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2012-09-13", "score": 0.0, "ref_price": 167.4203, "return": -0.1490279255263549}]}, "price_series": [{"date": "2017-09-01", "close": 167.4203, "volume": 806465.0}, {"date": "2017-09-05", "close": 161.9377, "volume": 1173799.0}, {"date": "2017-09-06", "close": 161.6636, "volume": 1119301.0}, {"date": "2017-09-07", "close": 161.19, "volume": 709155.0}, {"date": "2017-09-08", "close": 161.6137, "volume": 899982.0}, {"date": "2017-09-11", "close": 166.5979, "volume": 1283482.0}, {"date": "2017-09-12", "close": 170.7598, "volume": 1619795.0}, {"date": "2017-09-13", "close": 173.202, "volume": 1024098.0}, {"date": "2017-09-14", "close": 174.4979, "volume": 1362655.0}, {"date": "2017-09-15", "close": 174.0992, "volume": 3597864.0}, {"date": "2017-09-18", "close": 173.8749, "volume": 799266.0}, {"date": "2017-09-19", "close": 174.5727, "volume": 745850.0}, {"date": "2017-09-20", "close": 175.4699, "volume": 756887.0}, {"date": "2017-09-21", "close": 175.2456, "volume": 494466.0}, {"date": "2017-09-22", "close": 174.3484, "volume": 453185.0}, {"date": "2017-09-25", "close": 175.2954, "volume": 713217.0}, {"date": "2017-09-26", "close": 172.8282, "volume": 581315.0}, {"date": "2017-09-27", "close": 171.4576, "volume": 775872.0}, {"date": "2017-09-28", "close": 172.1055, "volume": 875501.0}, {"date": "2017-09-29", "close": 172.5292, "volume": 635580.0}, {"date": "2017-10-02", "close": 175.4948, "volume": 670974.0}, {"date": "2017-10-03", "close": 175.3453, "volume": 755135.0}, {"date": "2017-10-04", "close": 175.5696, "volume": 666578.0}, {"date": "2017-10-05", "close": 176.8655, "volume": 608684.0}, {"date": "2017-10-06", "close": 177.4885, "volume": 435370.0}, {"date": "2017-10-09", "close": 178.6349, "volume": 586533.0}, {"date": "2017-10-10", "close": 178.3607, "volume": 536611.0}, {"date": "2017-10-11", "close": 178.4853, "volume": 565665.0}, {"date": "2017-10-12", "close": 177.9371, "volume": 509683.0}, {"date": "2017-10-13", "close": 178.0118, "volume": 570651.0}, {"date": "2017-10-16", "close": 176.7658, "volume": 481876.0}, {"date": "2017-10-17", "close": 176.6412, "volume": 622954.0}, {"date": "2017-10-18", "close": 176.392, "volume": 528364.0}, {"date": "2017-10-19", "close": 176.6661, "volume": 649571.0}, {"date": "2017-10-20", "close": 177.3888, "volume": 819346.0}, {"date": "2017-10-23", "close": 178.3109, "volume": 1244995.0}, {"date": "2017-10-24", "close": 179.0834, "volume": 1146609.0}, {"date": "2017-10-25", "close": 177.1645, "volume": 848003.0}, {"date": "2017-10-26", "close": 182.0491, "volume": 1858678.0}, {"date": "2017-10-27", "close": 180.7781, "volume": 953165.0}, {"date": "2017-10-30", "close": 178.6349, "volume": 650379.0}, {"date": "2017-10-31", "close": 180.2049, "volume": 667495.0}, {"date": "2017-11-01", "close": 182.7219, "volume": 882573.0}, {"date": "2017-11-02", "close": 179.532, "volume": 1139761.0}, {"date": "2017-11-03", "close": 177.339, "volume": 995472.0}, {"date": "2017-11-06", "close": 175.0462, "volume": 1003010.0}, {"date": "2017-11-07", "close": 177.2891, "volume": 744411.0}, {"date": "2017-11-08", "close": 176.4667, "volume": 672038.0}, {"date": "2017-11-09", "close": 175.0213, "volume": 539566.0}, {"date": "2017-11-10", "close": 174.3733, "volume": 790989.0}, {"date": "2017-11-13", "close": 175.5945, "volume": 720463.0}, {"date": "2017-11-14", "close": 170.8844, "volume": 903017.0}, {"date": "2017-11-15", "close": 171.8812, "volume": 1505414.0}, {"date": "2017-11-16", "close": 176.1427, "volume": 1065523.0}, {"date": "2017-11-17", "close": 176.2923, "volume": 972431.0}, {"date": "2017-11-20", "close": 176.5664, "volume": 614104.0}, {"date": "2017-11-21", "close": 177.5882, "volume": 898402.0}, {"date": "2017-11-22", "close": 175.9434, "volume": 711528.0}, {"date": "2017-11-24", "close": 177.339, "volume": 292908.0}, {"date": "2017-11-27", "close": 174.7721, "volume": 762777.0}, {"date": "2017-11-28", "close": 177.1645, "volume": 931223.0}, {"date": "2017-11-29", "close": 178.8841, "volume": 715273.0}, {"date": "2017-11-30", "close": 179.3327, "volume": 994149.0}, {"date": "2017-12-01", "close": 176.9651, "volume": 848368.0}, {"date": "2017-12-04", "close": 179.7563, "volume": 951010.0}, {"date": "2017-12-05", "close": 178.286, "volume": 961490.0}, {"date": "2017-12-06", "close": 177.1396, "volume": 635410.0}, {"date": "2017-12-07", "close": 177.8623, "volume": 687742.0}, {"date": "2017-12-08", "close": 176.2674, "volume": 950523.0}, {"date": "2017-12-11", "close": 176.4667, "volume": 736940.0}, {"date": "2017-12-12", "close": 176.4169, "volume": 1025724.0}, {"date": "2017-12-13", "close": 175.8437, "volume": 1078689.0}, {"date": "2017-12-14", "close": 175.2456, "volume": 782566.0}, {"date": "2017-12-15", "close": 174.4481, "volume": 1818593.0}, {"date": "2017-12-18", "close": 177.9121, "volume": 750262.0}, {"date": "2017-12-19", "close": 177.9869, "volume": 574089.0}, {"date": "2017-12-20", "close": 177.6131, "volume": 648624.0}, {"date": "2017-12-21", "close": 178.5352, "volume": 805574.0}, {"date": "2017-12-22", "close": 179.7065, "volume": 486447.0}, {"date": "2017-12-26", "close": 178.0368, "volume": 358974.0}, {"date": "2017-12-27", "close": 178.0368, "volume": 473122.0}, {"date": "2017-12-28", "close": 178.2112, "volume": 482535.0}, {"date": "2017-12-29", "close": 177.4885, "volume": 527249.0}, {"date": "2018-01-02", "close": 179.1831, "volume": 825581.0}, {"date": "2018-01-03", "close": 182.0491, "volume": 876149.0}, {"date": "2018-01-04", "close": 185.538, "volume": 1079061.0}, {"date": "2018-01-05", "close": 187.9554, "volume": 1010394.0}, {"date": "2018-01-08", "close": 187.3074, "volume": 646664.0}, {"date": "2018-01-09", "close": 187.756, "volume": 839534.0}, {"date": "2018-01-10", "close": 184.915, "volume": 792716.0}, {"date": "2018-01-11", "close": 187.457, "volume": 661824.0}, {"date": "2018-01-12", "close": 187.9305, "volume": 553122.0}, {"date": "2018-01-16", "close": 186.7841, "volume": 769762.0}, {"date": "2018-01-17", "close": 188.8276, "volume": 854613.0}, {"date": "2018-01-18", "close": 189.4756, "volume": 1134522.0}, {"date": "2018-01-19", "close": 189.4257, "volume": 906496.0}, {"date": "2018-01-22", "close": 189.8494, "volume": 673999.0}, {"date": "2018-01-23", "close": 189.7497, "volume": 628483.0}, {"date": "2018-01-24", "close": 189.4257, "volume": 1027199.0}, {"date": "2018-01-25", "close": 191.0207, "volume": 736070.0}, {"date": "2018-01-26", "close": 191.9428, "volume": 687479.0}, {"date": "2018-01-29", "close": 189.0768, "volume": 651456.0}, {"date": "2018-01-30", "close": 187.2327, "volume": 837369.0}, {"date": "2018-01-31", "close": 188.3541, "volume": 1129147.0}, {"date": "2018-02-01", "close": 183.1705, "volume": 1472127.0}, {"date": "2018-02-02", "close": 176.6661, "volume": 1418984.0}, {"date": "2018-02-05", "close": 169.0651, "volume": 2091535.0}, {"date": "2018-02-06", "close": 179.1582, "volume": 2571683.0}, {"date": "2018-02-07", "close": 175.9434, "volume": 1244535.0}, {"date": "2018-02-08", "close": 169.9872, "volume": 1453022.0}, {"date": "2018-02-09", "close": 173.1522, "volume": 1458102.0}, {"date": "2018-02-12", "close": 179.0336, "volume": 1137547.0}, {"date": "2018-02-13", "close": 176.3172, "volume": 735111.0}, {"date": "2018-02-14", "close": 177.7626, "volume": 831457.0}, {"date": "2018-02-15", "close": 179.0585, "volume": 710635.0}, {"date": "2018-02-16", "close": 179.3077, "volume": 770934.0}, {"date": "2018-02-20", "close": 178.4853, "volume": 748822.0}, {"date": "2018-02-21", "close": 176.8405, "volume": 810955.0}, {"date": "2018-02-22", "close": 179.2579, "volume": 722925.0}, {"date": "2018-02-23", "close": 182.5724, "volume": 669004.0}, {"date": "2018-02-26", "close": 184.5661, "volume": 738478.0}, {"date": "2018-02-27", "close": 180.3295, "volume": 737498.0}, {"date": "2018-02-28", "close": 175.1957, "volume": 903479.0}, {"date": "2018-03-01", "close": 171.3579, "volume": 1217657.0}, {"date": "2018-03-02", "close": 170.5355, "volume": 1045152.0}, {"date": "2018-03-05", "close": 173.6008, "volume": 1030961.0}, {"date": "2018-03-06", "close": 176.4169, "volume": 741041.0}, {"date": "2018-03-07", "close": 174.8718, "volume": 859071.0}, {"date": "2018-03-08", "close": 175.8935, "volume": 678416.0}, {"date": "2018-03-09", "close": 180.0055, "volume": 585237.0}, {"date": "2018-03-12", "close": 177.7875, "volume": 767559.0}, {"date": "2018-03-13", "close": 175.8686, "volume": 1278524.0}, {"date": "2018-03-14", "close": 171.9311, "volume": 931677.0}, {"date": "2018-03-15", "close": 169.1648, "volume": 1001237.0}, {"date": "2018-03-16", "close": 169.3642, "volume": 1967372.0}, {"date": "2018-03-19", "close": 165.8752, "volume": 1427223.0}, {"date": "2018-03-20", "close": 165.4516, "volume": 1153862.0}, {"date": "2018-03-21", "close": 168.0434, "volume": 909306.0}, {"date": "2018-03-22", "close": 163.5326, "volume": 987937.0}, {"date": "2018-03-23", "close": 157.1528, "volume": 1478644.0}, {"date": "2018-03-26", "close": 160.6916, "volume": 1150184.0}, {"date": "2018-03-27", "close": 158.5982, "volume": 1272705.0}, {"date": "2018-03-28", "close": 155.5329, "volume": 1230289.0}, {"date": "2018-03-29", "close": 158.7727, "volume": 1337133.0}, {"date": "2018-04-02", "close": 154.6109, "volume": 1297123.0}, {"date": "2018-04-03", "close": 157.8008, "volume": 1309662.0}, {"date": "2018-04-04", "close": 158.7229, "volume": 1181219.0}, {"date": "2018-04-05", "close": 163.0841, "volume": 1085084.0}, {"date": "2018-04-06", "close": 158.7727, "volume": 1256947.0}, {"date": "2018-04-09", "close": 158.7229, "volume": 1403227.0}, {"date": "2018-04-10", "close": 164.2055, "volume": 1015673.0}, {"date": "2018-04-11", "close": 161.3147, "volume": 706842.0}, {"date": "2018-04-12", "close": 165.6509, "volume": 893649.0}, {"date": "2018-04-13", "close": 164.9033, "volume": 671219.0}, {"date": "2018-04-16", "close": 166.9967, "volume": 610779.0}, {"date": "2018-04-17", "close": 168.3424, "volume": 1049964.0}, {"date": "2018-04-18", "close": 169.6134, "volume": 737148.0}, {"date": "2018-04-19", "close": 165.8005, "volume": 926933.0}, {"date": "2018-04-20", "close": 164.5793, "volume": 969291.0}, {"date": "2018-04-23", "close": 163.4828, "volume": 563714.0}, {"date": "2018-04-24", "close": 157.4519, "volume": 1381998.0}, {"date": "2018-04-25", "close": 158.5982, "volume": 873894.0}, {"date": "2018-04-26", "close": 159.5951, "volume": 1484124.0}, {"date": "2018-04-27", "close": 160.2929, "volume": 776017.0}, {"date": "2018-04-30", "close": 157.6014, "volume": 815524.0}, {"date": "2018-05-01", "close": 157.1528, "volume": 796103.0}, {"date": "2018-05-02", "close": 158.2244, "volume": 963072.0}, {"date": "2018-05-03", "close": 158.1746, "volume": 1718167.0}, {"date": "2018-05-04", "close": 160.6667, "volume": 841378.0}, {"date": "2018-05-07", "close": 161.7882, "volume": 745049.0}, {"date": "2018-05-08", "close": 160.0686, "volume": 615805.0}, {"date": "2018-05-09", "close": 164.5544, "volume": 1145745.0}, {"date": "2018-05-10", "close": 166.8472, "volume": 830914.0}, {"date": "2018-05-11", "close": 166.7973, "volume": 716440.0}, {"date": "2018-05-14", "close": 168.2926, "volume": 736428.0}, {"date": "2018-05-15", "close": 167.3456, "volume": 663418.0}, {"date": "2018-05-16", "close": 169.5386, "volume": 667927.0}, {"date": "2018-05-17", "close": 169.8626, "volume": 902151.0}, {"date": "2018-05-18", "close": 168.3923, "volume": 667840.0}, {"date": "2018-05-21", "close": 171.0339, "volume": 903143.0}, {"date": "2018-05-22", "close": 168.1431, "volume": 680960.0}, {"date": "2018-05-23", "close": 167.0714, "volume": 794451.0}, {"date": "2018-05-24", "close": 165.4266, "volume": 583849.0}, {"date": "2018-05-25", "close": 163.7569, "volume": 792319.0}, {"date": "2018-05-29", "close": 159.3459, "volume": 1098503.0}, {"date": "2018-05-30", "close": 161.4642, "volume": 798258.0}, {"date": "2018-05-31", "close": 159.7695, "volume": 1324052.0}, {"date": "2018-06-01", "close": 164.9033, "volume": 988623.0}, {"date": "2018-06-04", "close": 167.2957, "volume": 1036294.0}, {"date": "2018-06-05", "close": 169.1897, "volume": 1149163.0}, {"date": "2018-06-06", "close": 174.5478, "volume": 1546382.0}, {"date": "2018-06-07", "close": 173.0027, "volume": 1033231.0}, {"date": "2018-06-08", "close": 173.1771, "volume": 690092.0}, {"date": "2018-06-11", "close": 173.1771, "volume": 746330.0}, {"date": "2018-06-12", "close": 173.8998, "volume": 830541.0}, {"date": "2018-06-13", "close": 170.8844, "volume": 1043730.0}, {"date": "2018-06-14", "close": 170.4109, "volume": 827473.0}, {"date": "2018-06-15", "close": 168.8408, "volume": 1921169.0}, {"date": "2018-06-18", "close": 168.9405, "volume": 694025.0}, {"date": "2018-06-19", "close": 165.3768, "volume": 1193455.0}, {"date": "2018-06-20", "close": 164.2055, "volume": 798936.0}, {"date": "2018-06-21", "close": 162.6853, "volume": 685872.0}, {"date": "2018-06-22", "close": 166.9718, "volume": 2023846.0}, {"date": "2018-06-25", "close": 164.4298, "volume": 961503.0}, {"date": "2018-06-26", "close": 165.2522, "volume": 641383.0}, {"date": "2018-06-27", "close": 163.5077, "volume": 839759.0}, {"date": "2018-06-28", "close": 164.8535, "volume": 757263.0}, {"date": "2018-06-29", "close": 164.2803, "volume": 740389.0}, {"date": "2018-07-02", "close": 163.9065, "volume": 706340.0}, {"date": "2018-07-03", "close": 162.3613, "volume": 398198.0}, {"date": "2018-07-05", "close": 164.6541, "volume": 655156.0}, {"date": "2018-07-06", "close": 164.3052, "volume": 682271.0}, {"date": "2018-07-09", "close": 166.3487, "volume": 655914.0}, {"date": "2018-07-10", "close": 168.9904, "volume": 894250.0}, {"date": "2018-07-11", "close": 165.2273, "volume": 767057.0}, {"date": "2018-07-12", "close": 165.1027, "volume": 527929.0}, {"date": "2018-07-13", "close": 165.3768, "volume": 451054.0}, {"date": "2018-07-16", "close": 163.7819, "volume": 639215.0}, {"date": "2018-07-17", "close": 167.1213, "volume": 684059.0}, {"date": "2018-07-18", "close": 165.95, "volume": 572791.0}, {"date": "2018-07-19", "close": 164.8285, "volume": 782335.0}, {"date": "2018-07-20", "close": 164.0311, "volume": 690017.0}, {"date": "2018-07-23", "close": 163.732, "volume": 694634.0}, {"date": "2018-07-24", "close": 166.7724, "volume": 729029.0}, {"date": "2018-07-25", "close": 168.2926, "volume": 619145.0}, {"date": "2018-07-26", "close": 170.0869, "volume": 1078159.0}, {"date": "2018-07-27", "close": 170.386, "volume": 821472.0}, {"date": "2018-07-30", "close": 169.5885, "volume": 733519.0}, {"date": "2018-07-31", "close": 171.3828, "volume": 823745.0}, {"date": "2018-08-01", "close": 169.3642, "volume": 679537.0}, {"date": "2018-08-02", "close": 165.5762, "volume": 1240947.0}, {"date": "2018-08-03", "close": 166.5232, "volume": 839755.0}, {"date": "2018-08-06", "close": 168.8658, "volume": 634828.0}, {"date": "2018-08-07", "close": 169.8128, "volume": 895841.0}, {"date": "2018-08-08", "close": 168.6166, "volume": 709265.0}, {"date": "2018-08-09", "close": 172.0058, "volume": 868823.0}, {"date": "2018-08-10", "close": 168.8159, "volume": 785239.0}, {"date": "2018-08-13", "close": 165.95, "volume": 723927.0}, {"date": "2018-08-14", "close": 168.3673, "volume": 779719.0}, {"date": "2018-08-15", "close": 165.626, "volume": 909382.0}, {"date": "2018-08-16", "close": 167.1711, "volume": 800153.0}, {"date": "2018-08-17", "close": 168.9405, "volume": 720333.0}, {"date": "2018-08-20", "close": 170.6601, "volume": 810573.0}, {"date": "2018-08-21", "close": 171.5323, "volume": 916656.0}, {"date": "2018-08-22", "close": 171.3579, "volume": 504561.0}, {"date": "2018-08-23", "close": 169.738, "volume": 613615.0}, {"date": "2018-08-24", "close": 172.4793, "volume": 689667.0}, {"date": "2018-08-27", "close": 176.4667, "volume": 1157884.0}, {"date": "2018-08-28", "close": 176.2923, "volume": 660171.0}, {"date": "2018-08-29", "close": 178.0368, "volume": 965526.0}, {"date": "2018-08-30", "close": 174.9465, "volume": 958996.0}, {"date": "2018-08-31", "close": 174.7721, "volume": 902675.0}, {"date": "2018-09-04", "close": 173.7503, "volume": 1114675.0}, {"date": "2018-09-05", "close": 174.5727, "volume": 812695.0}, {"date": "2018-09-06", "close": 174.6475, "volume": 671931.0}, {"date": "2018-09-07", "close": 174.4481, "volume": 840323.0}, {"date": "2018-09-10", "close": 174.5976, "volume": 942141.0}, {"date": "2018-09-11", "close": 174.6475, "volume": 850004.0}, {"date": "2018-09-12", "close": 172.5541, "volume": 867630.0}, {"date": "2018-09-13", "close": 171.7566, "volume": 784973.0}, {"date": "2018-09-14", "close": 170.9093, "volume": 818655.0}, {"date": "2018-09-17", "close": 171.5074, "volume": 757915.0}, {"date": "2018-09-18", "close": 169.5386, "volume": 926162.0}, {"date": "2018-09-19", "close": 171.2831, "volume": 1156296.0}, {"date": "2018-09-20", "close": 174.5229, "volume": 938298.0}, {"date": "2018-09-21", "close": 173.6756, "volume": 1471567.0}, {"date": "2018-09-24", "close": 169.9623, "volume": 744603.0}, {"date": "2018-09-25", "close": 169.3393, "volume": 650199.0}, {"date": "2018-09-26", "close": 166.6976, "volume": 1393874.0}, {"date": "2018-09-27", "close": 162.8099, "volume": 1581239.0}, {"date": "2018-09-28", "close": 160.268, "volume": 1387139.0}, {"date": "2018-10-01", "close": 161.5389, "volume": 1294561.0}, {"date": "2018-10-02", "close": 161.5389, "volume": 769445.0}, {"date": "2018-10-03", "close": 160.4673, "volume": 1206167.0}, {"date": "2018-10-04", "close": 159.5203, "volume": 985750.0}, {"date": "2018-10-05", "close": 157.4768, "volume": 852796.0}, {"date": "2018-10-08", "close": 157.402, "volume": 1043036.0}, {"date": "2018-10-09", "close": 151.6203, "volume": 1677004.0}, {"date": "2018-10-10", "close": 147.8323, "volume": 1979066.0}, {"date": "2018-10-11", "close": 146.985, "volume": 1660886.0}, {"date": "2018-10-12", "close": 148.6796, "volume": 1128015.0}, {"date": "2018-10-15", "close": 146.8853, "volume": 678664.0}, {"date": "2018-10-16", "close": 150.1749, "volume": 946278.0}, {"date": "2018-10-17", "close": 148.4553, "volume": 840136.0}, {"date": "2018-10-18", "close": 145.9881, "volume": 971061.0}, {"date": "2018-10-19", "close": 143.2717, "volume": 1554761.0}, {"date": "2018-10-22", "close": 139.7329, "volume": 1436857.0}, {"date": "2018-10-23", "close": 136.2689, "volume": 2011299.0}, {"date": "2018-10-24", "close": 131.2847, "volume": 2162501.0}, {"date": "2018-10-25", "close": 131.8828, "volume": 1425033.0}, {"date": "2018-10-26", "close": 129.59, "volume": 2487436.0}, {"date": "2018-10-29", "close": 129.7645, "volume": 1424802.0}, {"date": "2018-10-30", "close": 131.1601, "volume": 1688517.0}, {"date": "2018-10-31", "close": 134.3749, "volume": 1769932.0}, {"date": "2018-11-01", "close": 145.2156, "volume": 2591324.0}, {"date": "2018-11-02", "close": 143.8698, "volume": 1655095.0}, {"date": "2018-11-05", "close": 143.6206, "volume": 976390.0}, {"date": "2018-11-06", "close": 144.5926, "volume": 827260.0}, {"date": "2018-11-07", "close": 149.1033, "volume": 1341294.0}, {"date": "2018-11-08", "close": 148.1314, "volume": 1357498.0}, {"date": "2018-11-09", "close": 146.2374, "volume": 1288733.0}, {"date": "2018-11-12", "close": 143.7951, "volume": 1045567.0}, {"date": "2018-11-13", "close": 143.2219, "volume": 978061.0}, {"date": "2018-11-14", "close": 144.4929, "volume": 1090913.0}, {"date": "2018-11-15", "close": 146.362, "volume": 1439876.0}, {"date": "2018-11-16", "close": 147.5083, "volume": 1247814.0}, {"date": "2018-11-19", "close": 144.0443, "volume": 938157.0}, {"date": "2018-11-20", "close": 140.4806, "volume": 1607220.0}, {"date": "2018-11-21", "close": 141.9758, "volume": 1007764.0}, {"date": "2018-11-23", "close": 140.6301, "volume": 432612.0}, {"date": "2018-11-26", "close": 143.6954, "volume": 1082450.0}, {"date": "2018-11-27", "close": 142.4992, "volume": 790010.0}, {"date": "2018-11-28", "close": 142.5989, "volume": 1651057.0}, {"date": "2018-11-29", "close": 142.6487, "volume": 1091674.0}, {"date": "2018-11-30", "close": 144.1689, "volume": 1517511.0}, {"date": "2018-12-03", "close": 147.4336, "volume": 1446584.0}, {"date": "2018-12-04", "close": 140.7796, "volume": 1305174.0}, {"date": "2018-12-06", "close": 139.3591, "volume": 1641132.0}, {"date": "2018-12-07", "close": 133.9512, "volume": 1943972.0}, {"date": "2018-12-10", "close": 134.0758, "volume": 1676221.0}, {"date": "2018-12-11", "close": 132.7301, "volume": 1331986.0}, {"date": "2018-12-12", "close": 135.4465, "volume": 1711467.0}, {"date": "2018-12-13", "close": 134.026, "volume": 1151879.0}, {"date": "2018-12-14", "close": 131.5339, "volume": 1315765.0}, {"date": "2018-12-17", "close": 128.7925, "volume": 1693786.0}, {"date": "2018-12-18", "close": 130.3127, "volume": 1772559.0}, {"date": "2018-12-19", "close": 129.9888, "volume": 1903870.0}, {"date": "2018-12-20", "close": 127.1976, "volume": 2280454.0}, {"date": "2018-12-21", "close": 126.0761, "volume": 2705305.0}, {"date": "2018-12-24", "close": 122.338, "volume": 928305.0}, {"date": "2018-12-26", "close": 130.1632, "volume": 1496536.0}, {"date": "2018-12-27", "close": 132.9045, "volume": 1381980.0}, {"date": "2018-12-28", "close": 132.132, "volume": 975755.0}, {"date": "2018-12-31", "close": 133.2784, "volume": 1213439.0}, {"date": "2019-01-02", "close": 135.8702, "volume": 1306228.0}, {"date": "2019-01-03", "close": 130.861, "volume": 1289892.0}, {"date": "2019-01-04", "close": 136.3935, "volume": 1476703.0}, {"date": "2019-01-07", "close": 136.4683, "volume": 1221107.0}, {"date": "2019-01-08", "close": 138.0383, "volume": 1116119.0}, {"date": "2019-01-09", "close": 138.6115, "volume": 830296.0}, {"date": "2019-01-10", "close": 138.761, "volume": 1141442.0}, {"date": "2019-01-11", "close": 137.7642, "volume": 795587.0}, {"date": "2019-01-14", "close": 138.0134, "volume": 943416.0}, {"date": "2019-01-15", "close": 137.0913, "volume": 695894.0}, {"date": "2019-01-16", "close": 138.0632, "volume": 863866.0}, {"date": "2019-01-17", "close": 142.1503, "volume": 1167907.0}, {"date": "2019-01-18", "close": 144.6922, "volume": 1340010.0}, {"date": "2019-01-22", "close": 140.1566, "volume": 1280273.0}, {"date": "2019-01-23", "close": 140.6301, "volume": 1056102.0}, {"date": "2019-01-24", "close": 140.3809, "volume": 1001744.0}, {"date": "2019-01-25", "close": 143.9446, "volume": 857334.0}, {"date": "2019-01-28", "close": 144.8667, "volume": 1806408.0}, {"date": "2019-01-29", "close": 145.8386, "volume": 933425.0}, {"date": "2019-01-30", "close": 147.7326, "volume": 1793285.0}, {"date": "2019-01-31", "close": 134.1008, "volume": 3855660.0}, {"date": "2019-02-01", "close": 133.2534, "volume": 2335527.0}, {"date": "2019-02-04", "close": 132.4061, "volume": 1789964.0}, {"date": "2019-02-05", "close": 135.2222, "volume": 1554249.0}, {"date": "2019-02-06", "close": 132.6055, "volume": 1261110.0}, {"date": "2019-02-07", "close": 130.0386, "volume": 1429527.0}, {"date": "2019-02-08", "close": 128.8673, "volume": 1138535.0}, {"date": "2019-02-11", "close": 129.59, "volume": 1233084.0}, {"date": "2019-02-12", "close": 132.9793, "volume": 1326417.0}, {"date": "2019-02-13", "close": 132.431, "volume": 1043918.0}, {"date": "2019-02-14", "close": 131.2348, "volume": 880278.0}, {"date": "2019-02-15", "close": 135.1724, "volume": 1491873.0}, {"date": "2019-02-19", "close": 136.0446, "volume": 1127352.0}, {"date": "2019-02-20", "close": 140.1566, "volume": 1243593.0}, {"date": "2019-02-21", "close": 137.7143, "volume": 1222203.0}, {"date": "2019-02-22", "close": 136.9916, "volume": 995650.0}, {"date": "2019-02-25", "close": 139.7579, "volume": 1225295.0}, {"date": "2019-02-26", "close": 139.2594, "volume": 838113.0}, {"date": "2019-02-27", "close": 136.3686, "volume": 1213977.0}, {"date": "2019-02-28", "close": 132.6553, "volume": 1500510.0}, {"date": "2019-03-01", "close": 132.9295, "volume": 1206396.0}, {"date": "2019-03-04", "close": 135.1973, "volume": 1046447.0}, {"date": "2019-03-05", "close": 133.7768, "volume": 742425.0}, {"date": "2019-03-06", "close": 135.7455, "volume": 1048695.0}, {"date": "2019-03-07", "close": 135.8702, "volume": 1360385.0}, {"date": "2019-03-08", "close": 136.2689, "volume": 1178143.0}, {"date": "2019-03-11", "close": 138.5118, "volume": 1316897.0}, {"date": "2019-03-12", "close": 138.4869, "volume": 1358988.0}, {"date": "2019-03-13", "close": 139.3093, "volume": 1118000.0}, {"date": "2019-03-14", "close": 137.1411, "volume": 909316.0}, {"date": "2019-03-15", "close": 137.7642, "volume": 1906985.0}, {"date": "2019-03-18", "close": 137.5897, "volume": 1059790.0}, {"date": "2019-03-19", "close": 137.2657, "volume": 2192442.0}, {"date": "2019-03-20", "close": 137.0913, "volume": 1506892.0}, {"date": "2019-03-21", "close": 139.3591, "volume": 1815497.0}, {"date": "2019-03-22", "close": 134.3749, "volume": 1494536.0}, {"date": "2019-03-25", "close": 132.755, "volume": 1607351.0}, {"date": "2019-03-26", "close": 132.5307, "volume": 1523140.0}, {"date": "2019-03-27", "close": 131.2348, "volume": 1223283.0}, {"date": "2019-03-28", "close": 131.3843, "volume": 1121775.0}, {"date": "2019-03-29", "close": 132.8547, "volume": 2200458.0}, {"date": "2019-04-01", "close": 135.6209, "volume": 3491498.0}, {"date": "2019-04-02", "close": 135.5095, "volume": 2499093.0}, {"date": "2019-04-03", "close": 138.7032, "volume": 2956592.0}, {"date": "2019-04-04", "close": 140.3001, "volume": 2401080.0}, {"date": "2019-04-05", "close": 140.7457, "volume": 1961409.0}, {"date": "2019-04-08", "close": 141.637, "volume": 1317108.0}, {"date": "2019-04-09", "close": 141.9341, "volume": 1358986.0}, {"date": "2019-04-10", "close": 142.9739, "volume": 1185531.0}, {"date": "2019-04-11", "close": 144.4222, "volume": 1324969.0}, {"date": "2019-04-12", "close": 146.5761, "volume": 1477297.0}, {"date": "2019-04-15", "close": 144.4593, "volume": 823640.0}, {"date": "2019-04-16", "close": 145.3877, "volume": 1072807.0}, {"date": "2019-04-17", "close": 145.5734, "volume": 924098.0}, {"date": "2019-04-18", "close": 144.8307, "volume": 796597.0}, {"date": "2019-04-22", "close": 142.3054, "volume": 736612.0}, {"date": "2019-04-23", "close": 142.1569, "volume": 1145040.0}, {"date": "2019-04-24", "close": 142.194, "volume": 802281.0}, {"date": "2019-04-25", "close": 139.6316, "volume": 1113299.0}, {"date": "2019-04-26", "close": 141.1171, "volume": 861593.0}, {"date": "2019-04-29", "close": 140.9685, "volume": 1506948.0}, {"date": "2019-04-30", "close": 142.7882, "volume": 1588128.0}, {"date": "2019-05-01", "close": 138.5547, "volume": 1530678.0}, {"date": "2019-05-02", "close": 128.7508, "volume": 2830291.0}, {"date": "2019-05-03", "close": 129.5678, "volume": 1646524.0}, {"date": "2019-05-06", "close": 124.8515, "volume": 2224469.0}, {"date": "2019-05-07", "close": 119.3553, "volume": 2656068.0}, {"date": "2019-05-08", "close": 117.6471, "volume": 2577372.0}, {"date": "2019-05-09", "close": 115.0847, "volume": 2210915.0}, {"date": "2019-05-10", "close": 116.9044, "volume": 2062971.0}, {"date": "2019-05-13", "close": 112.2995, "volume": 1626886.0}, {"date": "2019-05-14", "close": 114.2306, "volume": 1579738.0}, {"date": "2019-05-15", "close": 111.7796, "volume": 1723137.0}, {"date": "2019-05-16", "close": 114.3791, "volume": 1930101.0}, {"date": "2019-05-17", "close": 115.0104, "volume": 1557242.0}, {"date": "2019-05-20", "close": 115.2332, "volume": 1385600.0}, {"date": "2019-05-21", "close": 118.7983, "volume": 1775303.0}, {"date": "2019-05-22", "close": 117.7956, "volume": 1491772.0}, {"date": "2019-05-23", "close": 114.899, "volume": 1957935.0}, {"date": "2019-05-24", "close": 115.4189, "volume": 1061216.0}, {"date": "2019-05-28", "close": 114.2677, "volume": 1882029.0}, {"date": "2019-05-29", "close": 115.4561, "volume": 1610420.0}, {"date": "2019-05-30", "close": 115.7531, "volume": 1630554.0}, {"date": "2019-05-31", "close": 113.3393, "volume": 1800675.0}, {"date": "2019-06-03", "close": 94.2009, "volume": 3648647.0}, {"date": "2019-06-04", "close": 91.7376, "volume": 4244248.0}, {"date": "2019-06-05", "close": 92.666, "volume": 2233277.0}, {"date": "2019-06-06", "close": 89.9427, "volume": 3032064.0}, {"date": "2019-06-07", "close": 91.1558, "volume": 1640461.0}, {"date": "2019-06-10", "close": 91.2919, "volume": 1610371.0}, {"date": "2019-06-11", "close": 91.2672, "volume": 1622535.0}, {"date": "2019-06-12", "close": 90.933, "volume": 1130378.0}, {"date": "2019-06-13", "close": 92.6288, "volume": 1208232.0}, {"date": "2019-06-14", "close": 92.9383, "volume": 1137521.0}, {"date": "2019-06-17", "close": 92.5298, "volume": 1208985.0}, {"date": "2019-06-18", "close": 91.9109, "volume": 1789969.0}, {"date": "2019-06-19", "close": 90.3264, "volume": 1572111.0}, {"date": "2019-06-20", "close": 92.8145, "volume": 1523692.0}, {"date": "2019-06-21", "close": 92.3936, "volume": 1806719.0}, {"date": "2019-06-24", "close": 92.4679, "volume": 980947.0}, {"date": "2019-06-25", "close": 91.7623, "volume": 901690.0}, {"date": "2019-06-26", "close": 91.4033, "volume": 1173891.0}, {"date": "2019-06-27", "close": 91.391, "volume": 993344.0}, {"date": "2019-06-28", "close": 92.9259, "volume": 1761735.0}, {"date": "2019-07-01", "close": 93.8543, "volume": 1368752.0}, {"date": "2019-07-02", "close": 92.6412, "volume": 1170109.0}, {"date": "2019-07-03", "close": 91.8242, "volume": 973370.0}, {"date": "2019-07-05", "close": 91.2796, "volume": 1020915.0}, {"date": "2019-07-08", "close": 89.2619, "volume": 1233658.0}, {"date": "2019-07-09", "close": 86.65, "volume": 1652624.0}, {"date": "2019-07-10", "close": 86.2167, "volume": 1374738.0}, {"date": "2019-07-11", "close": 86.031, "volume": 1239495.0}, {"date": "2019-07-12", "close": 88.5315, "volume": 1642405.0}, {"date": "2019-07-15", "close": 89.0514, "volume": 865588.0}, {"date": "2019-07-16", "close": 89.5218, "volume": 1386497.0}, {"date": "2019-07-17", "close": 88.2592, "volume": 1017589.0}, {"date": "2019-07-18", "close": 88.6058, "volume": 798943.0}, {"date": "2019-07-19", "close": 88.5934, "volume": 1125711.0}, {"date": "2019-07-22", "close": 89.0886, "volume": 743690.0}, {"date": "2019-07-23", "close": 90.6606, "volume": 886203.0}, {"date": "2019-07-24", "close": 91.8861, "volume": 912265.0}, {"date": "2019-07-25", "close": 90.5492, "volume": 990941.0}, {"date": "2019-07-26", "close": 90.6235, "volume": 778772.0}, {"date": "2019-07-29", "close": 90.475, "volume": 782331.0}, {"date": "2019-07-30", "close": 90.8587, "volume": 724994.0}, {"date": "2019-07-31", "close": 89.3237, "volume": 1114829.0}, {"date": "2019-08-01", "close": 88.742, "volume": 1774979.0}, {"date": "2019-08-02", "close": 85.474, "volume": 1474798.0}, {"date": "2019-08-05", "close": 81.7728, "volume": 1549247.0}, {"date": "2019-08-06", "close": 84.8303, "volume": 2398860.0}, {"date": "2019-08-07", "close": 86.3653, "volume": 1613551.0}, {"date": "2019-08-08", "close": 87.5907, "volume": 1459372.0}, {"date": "2019-08-09", "close": 85.4616, "volume": 910906.0}, {"date": "2019-08-12", "close": 84.1, "volume": 836774.0}, {"date": "2019-08-13", "close": 84.7684, "volume": 1093129.0}, {"date": "2019-08-14", "close": 81.4262, "volume": 1436949.0}, {"date": "2019-08-15", "close": 80.6711, "volume": 1046258.0}, {"date": "2019-08-16", "close": 81.8471, "volume": 953484.0}, {"date": "2019-08-19", "close": 83.4687, "volume": 910101.0}, {"date": "2019-08-20", "close": 83.0602, "volume": 988665.0}, {"date": "2019-08-21", "close": 83.8772, "volume": 895487.0}, {"date": "2019-08-22", "close": 83.7658, "volume": 1030940.0}, {"date": "2019-08-23", "close": 81.6985, "volume": 1604413.0}, {"date": "2019-08-26", "close": 79.5447, "volume": 1920770.0}, {"date": "2019-08-27", "close": 79.1733, "volume": 1483940.0}, {"date": "2019-08-28", "close": 79.2971, "volume": 2123020.0}, {"date": "2019-08-29", "close": 81.4138, "volume": 937816.0}, {"date": "2019-08-30", "close": 84.0876, "volume": 1292427.0}, {"date": "2019-09-03", "close": 83.4934, "volume": 740074.0}, {"date": "2019-09-04", "close": 84.7684, "volume": 735659.0}, {"date": "2019-09-05", "close": 85.3378, "volume": 1122787.0}, {"date": "2019-09-06", "close": 85.6844, "volume": 604079.0}, {"date": "2019-09-09", "close": 87.2813, "volume": 930439.0}, {"date": "2019-09-10", "close": 88.383, "volume": 1348297.0}, {"date": "2019-09-11", "close": 88.5687, "volume": 967090.0}, {"date": "2019-09-12", "close": 88.2468, "volume": 1055338.0}, {"date": "2019-09-13", "close": 91.032, "volume": 1277148.0}, {"date": "2019-09-16", "close": 89.299, "volume": 1413682.0}, {"date": "2019-09-17", "close": 88.1973, "volume": 2328013.0}, {"date": "2019-09-18", "close": 89.1133, "volume": 771573.0}, {"date": "2019-09-19", "close": 87.9621, "volume": 755647.0}, {"date": "2019-09-20", "close": 88.6305, "volume": 1783258.0}, {"date": "2019-09-23", "close": 87.7888, "volume": 1553214.0}, {"date": "2019-09-24", "close": 87.0461, "volume": 1125238.0}, {"date": "2019-09-25", "close": 87.7764, "volume": 1035817.0}, {"date": "2019-09-26", "close": 86.7738, "volume": 1010785.0}, {"date": "2019-09-27", "close": 86.9594, "volume": 654096.0}, {"date": "2019-09-30", "close": 88.2716, "volume": 936382.0}, {"date": "2019-10-01", "close": 84.1124, "volume": 1135254.0}, {"date": "2019-10-02", "close": 83.2335, "volume": 1586826.0}, {"date": "2019-10-03", "close": 84.3228, "volume": 885792.0}, {"date": "2019-10-04", "close": 84.3599, "volume": 1131125.0}, {"date": "2019-10-07", "close": 82.565, "volume": 1537593.0}, {"date": "2019-10-08", "close": 80.3617, "volume": 1740392.0}, {"date": "2019-10-09", "close": 80.2255, "volume": 1597267.0}, {"date": "2019-10-10", "close": 78.1583, "volume": 2531476.0}, {"date": "2019-10-11", "close": 80.6587, "volume": 1662758.0}, {"date": "2019-10-14", "close": 80.2131, "volume": 750732.0}, {"date": "2019-10-15", "close": 81.1539, "volume": 902073.0}, {"date": "2019-10-16", "close": 82.4536, "volume": 1405712.0}, {"date": "2019-10-17", "close": 81.9833, "volume": 752540.0}, {"date": "2019-10-18", "close": 81.1168, "volume": 731760.0}, {"date": "2019-10-21", "close": 81.6243, "volume": 890075.0}, {"date": "2019-10-22", "close": 81.5376, "volume": 1026096.0}, {"date": "2019-10-23", "close": 82.4908, "volume": 1204747.0}, {"date": "2019-10-24", "close": 82.0204, "volume": 1485724.0}, {"date": "2019-10-25", "close": 82.7507, "volume": 934506.0}, {"date": "2019-10-28", "close": 83.6667, "volume": 1453017.0}, {"date": "2019-10-29", "close": 83.3573, "volume": 1141720.0}, {"date": "2019-10-30", "close": 81.191, "volume": 1513006.0}, {"date": "2019-10-31", "close": 81.5871, "volume": 2133627.0}, {"date": "2019-11-01", "close": 86.2043, "volume": 1359289.0}, {"date": "2019-11-04", "close": 88.2592, "volume": 1600298.0}, {"date": "2019-11-05", "close": 89.5961, "volume": 1769657.0}, {"date": "2019-11-06", "close": 87.0585, "volume": 1422253.0}, {"date": "2019-11-07", "close": 88.6429, "volume": 994280.0}, {"date": "2019-11-08", "close": 88.0488, "volume": 748699.0}, {"date": "2019-11-11", "close": 89.3485, "volume": 1952525.0}, {"date": "2019-11-12", "close": 89.8684, "volume": 1988547.0}, {"date": "2019-11-13", "close": 86.5881, "volume": 1217639.0}, {"date": "2019-11-14", "close": 86.65, "volume": 903884.0}, {"date": "2019-11-15", "close": 83.7286, "volume": 2229779.0}, {"date": "2019-11-18", "close": 82.7507, "volume": 1319139.0}, {"date": "2019-11-19", "close": 81.7109, "volume": 1227887.0}, {"date": "2019-11-20", "close": 80.5226, "volume": 1269700.0}, {"date": "2019-11-21", "close": 81.3148, "volume": 1471123.0}, {"date": "2019-11-22", "close": 81.4881, "volume": 1186560.0}, {"date": "2019-11-25", "close": 80.7083, "volume": 1673562.0}, {"date": "2019-11-26", "close": 80.5473, "volume": 1903143.0}, {"date": "2019-11-27", "close": 81.2158, "volume": 2645376.0}, {"date": "2019-11-29", "close": 80.2255, "volume": 689097.0}, {"date": "2019-12-02", "close": 80.2874, "volume": 1504130.0}, {"date": "2019-12-03", "close": 77.4527, "volume": 1861558.0}, {"date": "2019-12-04", "close": 77.7003, "volume": 1579333.0}, {"date": "2019-12-05", "close": 76.7347, "volume": 1943837.0}, {"date": "2019-12-06", "close": 78.7153, "volume": 2177283.0}, {"date": "2019-12-09", "close": 79.0248, "volume": 1582997.0}, {"date": "2019-12-10", "close": 79.2723, "volume": 1356635.0}, {"date": "2019-12-11", "close": 79.6313, "volume": 1194754.0}, {"date": "2019-12-12", "close": 81.9337, "volume": 1477908.0}, {"date": "2019-12-13", "close": 80.2131, "volume": 1694726.0}, {"date": "2019-12-16", "close": 80.3245, "volume": 3729319.0}, {"date": "2019-12-17", "close": 79.4952, "volume": 2234555.0}, {"date": "2019-12-18", "close": 79.1114, "volume": 1553433.0}, {"date": "2019-12-19", "close": 79.1609, "volume": 1702593.0}, {"date": "2019-12-20", "close": 78.6658, "volume": 2343586.0}, {"date": "2019-12-23", "close": 79.1238, "volume": 1382960.0}, {"date": "2019-12-24", "close": 78.9505, "volume": 409192.0}, {"date": "2019-12-26", "close": 78.8886, "volume": 618889.0}, {"date": "2019-12-27", "close": 78.8886, "volume": 944648.0}, {"date": "2019-12-30", "close": 77.1061, "volume": 1237683.0}, {"date": "2019-12-31", "close": 79.4704, "volume": 1713275.0}, {"date": "2020-01-02", "close": 78.6039, "volume": 1858001.0}, {"date": "2020-01-03", "close": 76.9452, "volume": 2001844.0}, {"date": "2020-01-06", "close": 76.4005, "volume": 1873040.0}, {"date": "2020-01-07", "close": 75.2246, "volume": 3065603.0}, {"date": "2020-01-08", "close": 76.1282, "volume": 2120888.0}, {"date": "2020-01-09", "close": 75.4474, "volume": 1857408.0}, {"date": "2020-01-10", "close": 73.9124, "volume": 2201051.0}, {"date": "2020-01-13", "close": 74.7666, "volume": 2696216.0}, {"date": "2020-01-14", "close": 74.4818, "volume": 2334573.0}, {"date": "2020-01-15", "close": 75.6826, "volume": 1916199.0}, {"date": "2020-01-16", "close": 76.3758, "volume": 2873996.0}, {"date": "2020-01-17", "close": 76.2025, "volume": 2396117.0}, {"date": "2020-01-21", "close": 76.4748, "volume": 2281028.0}, {"date": "2020-01-22", "close": 75.2369, "volume": 1815803.0}, {"date": "2020-01-23", "close": 74.9399, "volume": 1707645.0}, {"date": "2020-01-24", "close": 73.5163, "volume": 1468433.0}, {"date": "2020-01-27", "close": 71.0406, "volume": 2244615.0}, {"date": "2020-01-28", "close": 71.7214, "volume": 1639897.0}, {"date": "2020-01-29", "close": 71.412, "volume": 1609897.0}, {"date": "2020-01-30", "close": 65.2598, "volume": 7620264.0}, {"date": "2020-01-31", "close": 63.3535, "volume": 3873655.0}, {"date": "2020-02-03", "close": 64.1334, "volume": 3768662.0}, {"date": "2020-02-04", "close": 65.2351, "volume": 3134490.0}, {"date": "2020-02-05", "close": 66.9433, "volume": 3091902.0}, {"date": "2020-02-06", "close": 66.6091, "volume": 2583281.0}, {"date": "2020-02-07", "close": 65.0494, "volume": 1825330.0}, {"date": "2020-02-10", "close": 64.0962, "volume": 1835375.0}, {"date": "2020-02-11", "close": 65.2227, "volume": 1869637.0}, {"date": "2020-02-12", "close": 66.2872, "volume": 1290644.0}, {"date": "2020-02-13", "close": 65.9406, "volume": 1413951.0}, {"date": "2020-02-14", "close": 65.7302, "volume": 1971445.0}, {"date": "2020-02-18", "close": 66.1511, "volume": 2776127.0}, {"date": "2020-02-19", "close": 66.2253, "volume": 2131800.0}, {"date": "2020-02-20", "close": 65.0494, "volume": 1657289.0}, {"date": "2020-02-21", "close": 64.9008, "volume": 1344496.0}, {"date": "2020-02-24", "close": 62.4499, "volume": 2362572.0}, {"date": "2020-02-25", "close": 58.7611, "volume": 3552588.0}, {"date": "2020-02-26", "close": 58.5011, "volume": 3185361.0}, {"date": "2020-02-27", "close": 55.7902, "volume": 2947832.0}, {"date": "2020-02-28", "close": 53.1041, "volume": 4523988.0}, {"date": "2020-03-02", "close": 55.6417, "volume": 3267871.0}, {"date": "2020-03-03", "close": 54.0201, "volume": 3403676.0}, {"date": "2020-03-04", "close": 54.6638, "volume": 5026556.0}, {"date": "2020-03-05", "close": 52.5099, "volume": 2931768.0}, {"date": "2020-03-06", "close": 50.1332, "volume": 4857251.0}, {"date": "2020-03-09", "close": 43.5107, "volume": 5423116.0}, {"date": "2020-03-10", "close": 47.1871, "volume": 3310424.0}, {"date": "2020-03-11", "close": 45.3798, "volume": 3522068.0}, {"date": "2020-03-12", "close": 41.1959, "volume": 4145675.0}, {"date": "2020-03-13", "close": 45.9245, "volume": 3512388.0}, {"date": "2020-03-16", "close": 42.3966, "volume": 3090126.0}, {"date": "2020-03-17", "close": 44.5752, "volume": 2962023.0}, {"date": "2020-03-18", "close": 39.6857, "volume": 2979006.0}, {"date": "2020-03-19", "close": 39.1905, "volume": 2275415.0}, {"date": "2020-03-20", "close": 38.9554, "volume": 3194963.0}, {"date": "2020-03-23", "close": 35.2294, "volume": 2433317.0}, {"date": "2020-03-24", "close": 40.1808, "volume": 3389279.0}, {"date": "2020-03-25", "close": 41.134, "volume": 2605079.0}, {"date": "2020-03-26", "close": 44.501, "volume": 2874259.0}, {"date": "2020-03-27", "close": 41.8767, "volume": 1999040.0}, {"date": "2020-03-30", "close": 41.6167, "volume": 2126018.0}, {"date": "2020-03-31", "close": 42.2109, "volume": 2758237.0}, {"date": "2020-04-01", "close": 40.2551, "volume": 2570835.0}, {"date": "2020-04-02", "close": 40.2427, "volume": 2216335.0}, {"date": "2020-04-03", "close": 39.4505, "volume": 1785688.0}, {"date": "2020-04-06", "close": 43.8078, "volume": 2435855.0}, {"date": "2020-04-07", "close": 46.1225, "volume": 3194445.0}, {"date": "2020-04-08", "close": 48.1031, "volume": 2273200.0}, {"date": "2020-04-09", "close": 50.4798, "volume": 3097871.0}, {"date": "2020-04-13", "close": 47.4347, "volume": 1974846.0}, {"date": "2020-04-14", "close": 47.5708, "volume": 1600439.0}, {"date": "2020-04-15", "close": 44.0306, "volume": 1823928.0}, {"date": "2020-04-16", "close": 44.8352, "volume": 1774923.0}, {"date": "2020-04-17", "close": 47.4842, "volume": 2377054.0}, {"date": "2020-04-20", "close": 49.1677, "volume": 2666245.0}, {"date": "2020-04-21", "close": 48.3631, "volume": 1677047.0}, {"date": "2020-04-22", "close": 49.3534, "volume": 1242855.0}, {"date": "2020-04-23", "close": 50.9997, "volume": 1694507.0}, {"date": "2020-04-24", "close": 51.8662, "volume": 1777382.0}, {"date": "2020-04-27", "close": 54.2429, "volume": 1888294.0}, {"date": "2020-04-28", "close": 57.4489, "volume": 3201098.0}, {"date": "2020-04-29", "close": 59.6276, "volume": 2766085.0}, {"date": "2020-04-30", "close": 58.204, "volume": 2324459.0}, {"date": "2020-05-01", "close": 55.7902, "volume": 1527683.0}, {"date": "2020-05-04", "close": 55.357, "volume": 1932535.0}, {"date": "2020-05-05", "close": 55.3198, "volume": 2663585.0}, {"date": "2020-05-06", "close": 54.5152, "volume": 1869469.0}, {"date": "2020-05-07", "close": 55.4065, "volume": 1420971.0}, {"date": "2020-05-08", "close": 58.0926, "volume": 1592227.0}, {"date": "2020-05-11", "close": 57.189, "volume": 1552301.0}, {"date": "2020-05-12", "close": 56.5453, "volume": 1312223.0}, {"date": "2020-05-13", "close": 54.3419, "volume": 1473634.0}, {"date": "2020-05-14", "close": 56.013, "volume": 2624245.0}, {"date": "2020-05-15", "close": 56.2606, "volume": 975543.0}, {"date": "2020-05-18", "close": 59.5409, "volume": 3758072.0}, {"date": "2020-05-19", "close": 59.1448, "volume": 2054121.0}, {"date": "2020-05-20", "close": 60.4941, "volume": 1805667.0}, {"date": "2020-05-21", "close": 60.4941, "volume": 2130747.0}, {"date": "2020-05-22", "close": 60.2712, "volume": 986232.0}, {"date": "2020-05-26", "close": 62.3508, "volume": 1999487.0}, {"date": "2020-05-27", "close": 61.2244, "volume": 2241201.0}, {"date": "2020-05-28", "close": 62.5118, "volume": 2423489.0}, {"date": "2020-05-29", "close": 62.7965, "volume": 2188240.0}, {"date": "2020-06-01", "close": 62.9822, "volume": 1834811.0}, {"date": "2020-06-02", "close": 65.1732, "volume": 2505420.0}, {"date": "2020-06-03", "close": 67.5622, "volume": 2284328.0}, {"date": "2020-06-04", "close": 68.0574, "volume": 1313942.0}, {"date": "2020-06-05", "close": 69.4933, "volume": 3741243.0}, {"date": "2020-06-08", "close": 70.6074, "volume": 2438293.0}, {"date": "2020-06-09", "close": 69.2333, "volume": 2039488.0}, {"date": "2020-06-10", "close": 66.4482, "volume": 2917854.0}, {"date": "2020-06-11", "close": 61.8681, "volume": 2735239.0}, {"date": "2020-06-12", "close": 63.1431, "volume": 1902906.0}, {"date": "2020-06-15", "close": 64.3562, "volume": 1880443.0}, {"date": "2020-06-16", "close": 65.7673, "volume": 1876606.0}, {"date": "2020-06-17", "close": 65.3217, "volume": 925449.0}, {"date": "2020-06-18", "close": 65.0865, "volume": 1598428.0}, {"date": "2020-06-19", "close": 65.1113, "volume": 3045584.0}, {"date": "2020-06-22", "close": 65.5817, "volume": 1597220.0}, {"date": "2020-06-23", "close": 65.495, "volume": 1823183.0}, {"date": "2020-06-24", "close": 63.7991, "volume": 1644250.0}, {"date": "2020-06-25", "close": 65.7178, "volume": 1486654.0}, {"date": "2020-06-26", "close": 63.6506, "volume": 2530011.0}, {"date": "2020-06-29", "close": 64.9503, "volume": 1162974.0}, {"date": "2020-06-30", "close": 65.7673, "volume": 1732022.0}, {"date": "2020-07-01", "close": 64.7647, "volume": 1512654.0}, {"date": "2020-07-02", "close": 66.4977, "volume": 1691089.0}, {"date": "2020-07-06", "close": 67.5994, "volume": 1359142.0}, {"date": "2020-07-07", "close": 66.3615, "volume": 1308683.0}, {"date": "2020-07-08", "close": 64.678, "volume": 1642697.0}, {"date": "2020-07-09", "close": 63.0193, "volume": 1864754.0}, {"date": "2020-07-10", "close": 64.6656, "volume": 1259283.0}, {"date": "2020-07-13", "close": 65.0122, "volume": 1679055.0}, {"date": "2020-07-14", "close": 66.411, "volume": 996606.0}, {"date": "2020-07-15", "close": 67.9088, "volume": 1130095.0}, {"date": "2020-07-16", "close": 67.8098, "volume": 742397.0}, {"date": "2020-07-17", "close": 67.488, "volume": 886478.0}, {"date": "2020-07-20", "close": 65.7921, "volume": 952747.0}, {"date": "2020-07-21", "close": 66.7576, "volume": 1516420.0}, {"date": "2020-07-22", "close": 67.3765, "volume": 593768.0}, {"date": "2020-07-23", "close": 68.5154, "volume": 1426355.0}, {"date": "2020-07-24", "close": 67.5251, "volume": 1659800.0}, {"date": "2020-07-27", "close": 68.5154, "volume": 898789.0}, {"date": "2020-07-28", "close": 66.869, "volume": 1392661.0}, {"date": "2020-07-29", "close": 68.7258, "volume": 1410534.0}, {"date": "2020-07-30", "close": 66.5472, "volume": 2194798.0}, {"date": "2020-07-31", "close": 66.2006, "volume": 1610261.0}, {"date": "2020-08-03", "close": 64.938, "volume": 1589693.0}, {"date": "2020-08-04", "close": 65.8045, "volume": 1564256.0}, {"date": "2020-08-05", "close": 67.7479, "volume": 1647744.0}, {"date": "2020-08-06", "close": 67.7231, "volume": 1897031.0}, {"date": "2020-08-07", "close": 69.1591, "volume": 1064814.0}, {"date": "2020-08-10", "close": 71.3872, "volume": 1373550.0}, {"date": "2020-08-11", "close": 70.9292, "volume": 3285126.0}, {"date": "2020-08-12", "close": 72.2289, "volume": 1784999.0}, {"date": "2020-08-13", "close": 71.8205, "volume": 1357231.0}, {"date": "2020-08-14", "close": 71.9938, "volume": 888219.0}, {"date": "2020-08-17", "close": 71.1273, "volume": 806476.0}, {"date": "2020-08-18", "close": 70.5578, "volume": 995632.0}, {"date": "2020-08-19", "close": 69.6542, "volume": 1288129.0}, {"date": "2020-08-20", "close": 69.4561, "volume": 794510.0}, {"date": "2020-08-21", "close": 68.2554, "volume": 1019574.0}, {"date": "2020-08-24", "close": 70.4217, "volume": 1951996.0}, {"date": "2020-08-25", "close": 69.5676, "volume": 986277.0}, {"date": "2020-08-26", "close": 70.4464, "volume": 841852.0}, {"date": "2020-08-27", "close": 70.0379, "volume": 835855.0}, {"date": "2020-08-28", "close": 70.7807, "volume": 692071.0}, {"date": "2020-08-31", "close": 69.0229, "volume": 1006476.0}, {"date": "2020-09-01", "close": 70.8797, "volume": 1510322.0}, {"date": "2020-09-02", "close": 74.4695, "volume": 2274747.0}, {"date": "2020-09-03", "close": 71.9319, "volume": 2007780.0}, {"date": "2020-09-04", "close": 72.786, "volume": 1600901.0}, {"date": "2020-09-08", "close": 70.335, "volume": 1669034.0}, {"date": "2020-09-09", "close": 71.709, "volume": 971240.0}, {"date": "2020-09-10", "close": 71.4615, "volume": 1384399.0}, {"date": "2020-09-11", "close": 72.5013, "volume": 996438.0}, {"date": "2020-09-14", "close": 73.5658, "volume": 999200.0}, {"date": "2020-09-15", "close": 73.7144, "volume": 769509.0}, {"date": "2020-09-16", "close": 74.4818, "volume": 1177007.0}, {"date": "2020-09-17", "close": 75.2246, "volume": 1440500.0}, {"date": "2020-09-18", "close": 73.3925, "volume": 1867945.0}, {"date": "2020-09-21", "close": 69.5428, "volume": 1984690.0}, {"date": "2020-09-22", "close": 69.0229, "volume": 1034165.0}, {"date": "2020-09-23", "close": 67.3023, "volume": 1742405.0}, {"date": "2020-09-24", "close": 67.2156, "volume": 1242672.0}, {"date": "2020-09-25", "close": 68.1316, "volume": 980717.0}, {"date": "2020-09-28", "close": 70.0008, "volume": 1181608.0}, {"date": "2020-09-29", "close": 68.3173, "volume": 1366364.0}, {"date": "2020-09-30", "close": 68.6763, "volume": 1376144.0}, {"date": "2020-10-01", "close": 67.5003, "volume": 1526492.0}, {"date": "2020-10-02", "close": 67.7974, "volume": 1615610.0}, {"date": "2020-10-05", "close": 69.419, "volume": 1818513.0}, {"date": "2020-10-06", "close": 69.4933, "volume": 2571945.0}, {"date": "2020-10-07", "close": 71.3748, "volume": 2104261.0}, {"date": "2020-10-08", "close": 73.3678, "volume": 1580542.0}, {"date": "2020-10-09", "close": 73.4173, "volume": 1030711.0}, {"date": "2020-10-12", "close": 72.328, "volume": 1064330.0}, {"date": "2020-10-13", "close": 72.1918, "volume": 1231624.0}, {"date": "2020-10-14", "close": 72.7488, "volume": 1245587.0}, {"date": "2020-10-15", "close": 73.3802, "volume": 984204.0}, {"date": "2020-10-16", "close": 73.244, "volume": 935222.0}, {"date": "2020-10-19", "close": 72.3404, "volume": 1275966.0}, {"date": "2020-10-20", "close": 73.6277, "volume": 1240887.0}, {"date": "2020-10-21", "close": 72.6127, "volume": 1400662.0}, {"date": "2020-10-22", "close": 73.6277, "volume": 992372.0}, {"date": "2020-10-23", "close": 74.0486, "volume": 792319.0}, {"date": "2020-10-26", "close": 72.4146, "volume": 1181245.0}, {"date": "2020-10-27", "close": 70.9911, "volume": 2246802.0}, {"date": "2020-10-28", "close": 69.2086, "volume": 1753079.0}, {"date": "2020-10-29", "close": 71.7462, "volume": 2162963.0}, {"date": "2020-10-30", "close": 70.4093, "volume": 1787692.0}, {"date": "2020-11-02", "close": 72.786, "volume": 1508911.0}, {"date": "2020-11-03", "close": 73.7886, "volume": 1040669.0}, {"date": "2020-11-04", "close": 71.9938, "volume": 1207560.0}, {"date": "2020-11-05", "close": 74.5066, "volume": 1642016.0}, {"date": "2020-11-06", "close": 73.801, "volume": 1272407.0}, {"date": "2020-11-09", "close": 76.3263, "volume": 2656761.0}, {"date": "2020-11-10", "close": 76.45, "volume": 2089186.0}, {"date": "2020-11-11", "close": 74.6551, "volume": 1344750.0}, {"date": "2020-11-12", "close": 74.2467, "volume": 961184.0}, {"date": "2020-11-13", "close": 76.2891, "volume": 737435.0}, {"date": "2020-11-16", "close": 78.5049, "volume": 1294021.0}, {"date": "2020-11-17", "close": 78.183, "volume": 1033791.0}, {"date": "2020-11-18", "close": 76.9328, "volume": 1200967.0}, {"date": "2020-11-19", "close": 76.809, "volume": 755199.0}, {"date": "2020-11-20", "close": 77.4279, "volume": 907231.0}, {"date": "2020-11-23", "close": 78.7153, "volume": 1269298.0}, {"date": "2020-11-24", "close": 81.5005, "volume": 1919452.0}, {"date": "2020-11-25", "close": 80.3245, "volume": 1107895.0}, {"date": "2020-11-27", "close": 79.8913, "volume": 514679.0}, {"date": "2020-11-30", "close": 78.5296, "volume": 1753194.0}, {"date": "2020-12-01", "close": 78.641, "volume": 1501800.0}, {"date": "2020-12-02", "close": 79.1733, "volume": 1986500.0}, {"date": "2020-12-03", "close": 79.458, "volume": 1396978.0}, {"date": "2020-12-04", "close": 81.7233, "volume": 2238321.0}, {"date": "2020-12-07", "close": 80.993, "volume": 1345717.0}, {"date": "2020-12-08", "close": 82.7012, "volume": 1635475.0}, {"date": "2020-12-09", "close": 83.642, "volume": 1232483.0}, {"date": "2020-12-10", "close": 82.4041, "volume": 1079811.0}, {"date": "2020-12-11", "close": 82.1937, "volume": 1057912.0}, {"date": "2020-12-14", "close": 81.4015, "volume": 1785475.0}, {"date": "2020-12-15", "close": 84.2114, "volume": 1675812.0}, {"date": "2020-12-16", "close": 84.6446, "volume": 1427891.0}, {"date": "2020-12-17", "close": 86.0187, "volume": 1386351.0}, {"date": "2020-12-18", "close": 88.2963, "volume": 5812659.0}, {"date": "2020-12-21", "close": 87.207, "volume": 2130649.0}, {"date": "2020-12-22", "close": 87.1699, "volume": 2043165.0}, {"date": "2020-12-23", "close": 85.6349, "volume": 2400588.0}, {"date": "2020-12-24", "close": 86.0929, "volume": 803235.0}, {"date": "2020-12-28", "close": 84.9789, "volume": 1570859.0}, {"date": "2020-12-29", "close": 85.7959, "volume": 1719815.0}, {"date": "2020-12-30", "close": 87.0213, "volume": 1560993.0}, {"date": "2020-12-31", "close": 88.024, "volume": 3198677.0}, {"date": "2021-01-04", "close": 87.0461, "volume": 4014893.0}, {"date": "2021-01-05", "close": 91.3291, "volume": 4423276.0}, {"date": "2021-01-06", "close": 96.2434, "volume": 7004680.0}, {"date": "2021-01-07", "close": 100.1179, "volume": 6444552.0}, {"date": "2021-01-08", "close": 101.2443, "volume": 4883854.0}, {"date": "2021-01-11", "close": 103.9552, "volume": 5160565.0}, {"date": "2021-01-12", "close": 106.9013, "volume": 5467825.0}, {"date": "2021-01-13", "close": 103.3487, "volume": 5073016.0}, {"date": "2021-01-14", "close": 102.2594, "volume": 4658317.0}, {"date": "2021-01-15", "close": 101.9251, "volume": 4458542.0}, {"date": "2021-01-19", "close": 104.5494, "volume": 4542681.0}, {"date": "2021-01-20", "close": 104.3389, "volume": 4786752.0}, {"date": "2021-01-21", "close": 100.2416, "volume": 6560831.0}, {"date": "2021-01-22", "close": 100.3778, "volume": 5617654.0}, {"date": "2021-01-25", "close": 100.6997, "volume": 7868675.0}, {"date": "2021-01-26", "close": 98.8181, "volume": 8916568.0}, {"date": "2021-01-27", "close": 96.429, "volume": 12881901.0}, {"date": "2021-01-28", "close": 100.4149, "volume": 12902711.0}, {"date": "2021-01-29", "close": 98.3477, "volume": 12204858.0}, {"date": "2021-02-01", "close": 90.5368, "volume": 21661010.0}, {"date": "2021-02-02", "close": 94.6342, "volume": 15886681.0}, {"date": "2021-02-03", "close": 92.765, "volume": 11778862.0}, {"date": "2021-02-04", "close": 95.2902, "volume": 6240501.0}, {"date": "2021-02-05", "close": 93.8791, "volume": 6345470.0}, {"date": "2021-02-08", "close": 93.78, "volume": 3928671.0}, {"date": "2021-02-09", "close": 90.9453, "volume": 3322411.0}, {"date": "2021-02-10", "close": 87.0461, "volume": 3403276.0}, {"date": "2021-02-11", "close": 87.8383, "volume": 2991097.0}, {"date": "2021-02-12", "close": 88.4696, "volume": 1401894.0}, {"date": "2021-02-16", "close": 87.8755, "volume": 2108367.0}, {"date": "2021-02-17", "close": 86.6376, "volume": 2022789.0}, {"date": "2021-02-18", "close": 85.2141, "volume": 3677703.0}, {"date": "2021-02-19", "close": 86.39, "volume": 2823703.0}, {"date": "2021-02-22", "close": 85.9073, "volume": 1929606.0}, {"date": "2021-02-23", "close": 85.0284, "volume": 2249055.0}, {"date": "2021-02-24", "close": 88.7296, "volume": 2267241.0}, {"date": "2021-02-25", "close": 86.3405, "volume": 1519065.0}, {"date": "2021-02-26", "close": 87.0461, "volume": 2361546.0}, {"date": "2021-03-01", "close": 91.0196, "volume": 2290693.0}, {"date": "2021-03-02", "close": 90.3388, "volume": 2321492.0}, {"date": "2021-03-03", "close": 92.3194, "volume": 1981119.0}, {"date": "2021-03-04", "close": 89.9427, "volume": 1480887.0}, {"date": "2021-03-05", "close": 91.6385, "volume": 1580240.0}, {"date": "2021-03-08", "close": 93.0868, "volume": 1552448.0}, {"date": "2021-03-09", "close": 93.6315, "volume": 1238527.0}, {"date": "2021-03-10", "close": 94.9312, "volume": 1172027.0}, {"date": "2021-03-11", "close": 95.1788, "volume": 1095626.0}, {"date": "2021-03-12", "close": 95.3892, "volume": 933270.0}, {"date": "2021-03-15", "close": 94.956, "volume": 899861.0}, {"date": "2021-03-16", "close": 94.9312, "volume": 1485179.0}, {"date": "2021-03-17", "close": 97.0232, "volume": 1304337.0}, {"date": "2021-03-18", "close": 97.0108, "volume": 1480736.0}, {"date": "2021-03-19", "close": 95.4388, "volume": 1725302.0}, {"date": "2021-03-22", "close": 96.0082, "volume": 1069124.0}, {"date": "2021-03-23", "close": 93.2354, "volume": 1271269.0}, {"date": "2021-03-24", "close": 94.9189, "volume": 1669398.0}, {"date": "2021-03-25", "close": 95.5378, "volume": 1155948.0}, {"date": "2021-03-26", "close": 97.1346, "volume": 953111.0}, {"date": "2021-03-29", "close": 96.6766, "volume": 752897.0}, {"date": "2021-03-30", "close": 96.9489, "volume": 732358.0}, {"date": "2021-03-31", "close": 95.6616, "volume": 841232.0}, {"date": "2021-04-01", "close": 96.7138, "volume": 754476.0}, {"date": "2021-04-05", "close": 96.0948, "volume": 1188796.0}, {"date": "2021-04-06", "close": 95.3769, "volume": 796795.0}, {"date": "2021-04-07", "close": 93.582, "volume": 731202.0}, {"date": "2021-04-08", "close": 93.2849, "volume": 826684.0}, {"date": "2021-04-09", "close": 93.9038, "volume": 970573.0}, {"date": "2021-04-12", "close": 94.3247, "volume": 851438.0}, {"date": "2021-04-13", "close": 94.3123, "volume": 738904.0}, {"date": "2021-04-14", "close": 94.7827, "volume": 586913.0}, {"date": "2021-04-15", "close": 95.4388, "volume": 555922.0}, {"date": "2021-04-16", "close": 95.3397, "volume": 801209.0}, {"date": "2021-04-19", "close": 95.2778, "volume": 605792.0}, {"date": "2021-04-20", "close": 93.0002, "volume": 614744.0}, {"date": "2021-04-21", "close": 95.9215, "volume": 711560.0}, {"date": "2021-04-22", "close": 93.5201, "volume": 991060.0}, {"date": "2021-04-23", "close": 95.0798, "volume": 691047.0}, {"date": "2021-04-26", "close": 95.2283, "volume": 623637.0}, {"date": "2021-04-27", "close": 95.414, "volume": 643668.0}, {"date": "2021-04-28", "close": 95.3769, "volume": 1037120.0}, {"date": "2021-04-29", "close": 96.4538, "volume": 919546.0}, {"date": "2021-04-30", "close": 95.4511, "volume": 890447.0}, {"date": "2021-05-03", "close": 96.8994, "volume": 1169681.0}, {"date": "2021-05-04", "close": 98.4096, "volume": 1620016.0}, {"date": "2021-05-05", "close": 100.1674, "volume": 810036.0}, {"date": "2021-05-06", "close": 100.7615, "volume": 987776.0}, {"date": "2021-05-07", "close": 102.5564, "volume": 942644.0}, {"date": "2021-05-10", "close": 101.1081, "volume": 1399277.0}, {"date": "2021-05-11", "close": 102.5317, "volume": 1593961.0}, {"date": "2021-05-12", "close": 99.4123, "volume": 883779.0}, {"date": "2021-05-13", "close": 101.0339, "volume": 1423588.0}, {"date": "2021-05-14", "close": 103.0392, "volume": 1001095.0}, {"date": "2021-05-17", "close": 105.5892, "volume": 1530283.0}, {"date": "2021-05-18", "close": 105.354, "volume": 1711923.0}, {"date": "2021-05-19", "close": 104.2771, "volume": 1043250.0}, {"date": "2021-05-20", "close": 104.079, "volume": 1117735.0}, {"date": "2021-05-21", "close": 104.1285, "volume": 845464.0}, {"date": "2021-05-24", "close": 105.5397, "volume": 801187.0}, {"date": "2021-05-25", "close": 103.2373, "volume": 1049114.0}, {"date": "2021-05-26", "close": 103.4229, "volume": 981109.0}, {"date": "2021-05-27", "close": 104.8712, "volume": 2085112.0}, {"date": "2021-05-28", "close": 104.7103, "volume": 749512.0}, {"date": "2021-06-01", "close": 105.7501, "volume": 738778.0}, {"date": "2021-06-02", "close": 104.7598, "volume": 593188.0}, {"date": "2021-06-03", "close": 105.6758, "volume": 827793.0}, {"date": "2021-06-04", "close": 105.9234, "volume": 564378.0}, {"date": "2021-06-07", "close": 105.1807, "volume": 576809.0}, {"date": "2021-06-08", "close": 105.0321, "volume": 793175.0}, {"date": "2021-06-09", "close": 104.1904, "volume": 497638.0}, {"date": "2021-06-10", "close": 102.5069, "volume": 674860.0}, {"date": "2021-06-11", "close": 102.1603, "volume": 1067637.0}, {"date": "2021-06-14", "close": 100.9472, "volume": 900126.0}, {"date": "2021-06-15", "close": 100.9596, "volume": 799756.0}, {"date": "2021-06-16", "close": 99.2637, "volume": 713161.0}, {"date": "2021-06-17", "close": 96.2805, "volume": 1618452.0}, {"date": "2021-06-18", "close": 94.6094, "volume": 2103595.0}, {"date": "2021-06-21", "close": 95.7111, "volume": 727177.0}, {"date": "2021-06-22", "close": 95.1169, "volume": 703767.0}, {"date": "2021-06-23", "close": 94.3618, "volume": 722008.0}, {"date": "2021-06-24", "close": 94.5723, "volume": 1183187.0}, {"date": "2021-06-25", "close": 94.7456, "volume": 1153563.0}, {"date": "2021-06-28", "close": 95.4635, "volume": 697529.0}, {"date": "2021-06-29", "close": 95.4759, "volume": 721710.0}, {"date": "2021-06-30", "close": 95.8225, "volume": 620189.0}, {"date": "2021-07-01", "close": 97.2955, "volume": 761739.0}, {"date": "2021-07-02", "close": 97.5307, "volume": 677340.0}, {"date": "2021-07-06", "close": 95.414, "volume": 1049564.0}, {"date": "2021-07-07", "close": 96.2434, "volume": 628223.0}, {"date": "2021-07-08", "close": 94.8446, "volume": 1140997.0}, {"date": "2021-07-09", "close": 97.147, "volume": 757953.0}, {"date": "2021-07-12", "close": 98.3106, "volume": 892893.0}, {"date": "2021-07-13", "close": 97.8897, "volume": 613693.0}, {"date": "2021-07-14", "close": 98.422, "volume": 937106.0}, {"date": "2021-07-15", "close": 98.4715, "volume": 837208.0}, {"date": "2021-07-16", "close": 94.3371, "volume": 1189761.0}, {"date": "2021-07-19", "close": 90.1284, "volume": 2010320.0}, {"date": "2021-07-20", "close": 91.2424, "volume": 1596462.0}, {"date": "2021-07-21", "close": 92.6783, "volume": 1198664.0}, {"date": "2021-07-22", "close": 92.1461, "volume": 553484.0}, {"date": "2021-07-23", "close": 91.8737, "volume": 615525.0}, {"date": "2021-07-26", "close": 92.406, "volume": 693515.0}, {"date": "2021-07-27", "close": 91.6014, "volume": 785362.0}, {"date": "2021-07-28", "close": 91.9109, "volume": 1191933.0}, {"date": "2021-07-29", "close": 92.9507, "volume": 1352344.0}, {"date": "2021-07-30", "close": 92.9012, "volume": 785325.0}, {"date": "2021-08-02", "close": 92.406, "volume": 880856.0}, {"date": "2021-08-03", "close": 92.0842, "volume": 1362870.0}, {"date": "2021-08-04", "close": 91.9232, "volume": 883282.0}, {"date": "2021-08-05", "close": 91.8614, "volume": 1155045.0}, {"date": "2021-08-06", "close": 94.1638, "volume": 738158.0}, {"date": "2021-08-09", "close": 93.5077, "volume": 726045.0}, {"date": "2021-08-10", "close": 95.5997, "volume": 687629.0}, {"date": "2021-08-11", "close": 96.9242, "volume": 734393.0}, {"date": "2021-08-12", "close": 96.5528, "volume": 531195.0}, {"date": "2021-08-13", "close": 95.414, "volume": 546778.0}, {"date": "2021-08-16", "close": 94.9684, "volume": 570610.0}, {"date": "2021-08-17", "close": 93.1982, "volume": 678903.0}, {"date": "2021-08-18", "close": 91.49, "volume": 675316.0}, {"date": "2021-08-19", "close": 90.2645, "volume": 635852.0}, {"date": "2021-08-20", "close": 90.1779, "volume": 649336.0}, {"date": "2021-08-23", "close": 91.2548, "volume": 507517.0}, {"date": "2021-08-24", "close": 92.5298, "volume": 701958.0}, {"date": "2021-08-25", "close": 92.8764, "volume": 620902.0}, {"date": "2021-08-26", "close": 91.9728, "volume": 661799.0}, {"date": "2021-08-27", "close": 93.0249, "volume": 630265.0}, {"date": "2021-08-30", "close": 91.49, "volume": 596349.0}, {"date": "2021-08-31", "close": 91.6262, "volume": 982757.0}, {"date": "2021-09-01", "close": 90.9082, "volume": 631136.0}, {"date": "2021-09-02", "close": 91.49, "volume": 502048.0}, {"date": "2021-09-03", "close": 89.2247, "volume": 1060898.0}, {"date": "2021-09-07", "close": 88.4077, "volume": 763811.0}, {"date": "2021-09-08", "close": 87.4174, "volume": 562929.0}, {"date": "2021-09-09", "close": 87.0213, "volume": 558997.0}, {"date": "2021-09-10", "close": 87.2565, "volume": 886185.0}, {"date": "2021-09-13", "close": 87.4793, "volume": 972594.0}, {"date": "2021-09-14", "close": 84.7561, "volume": 933761.0}, {"date": "2021-09-15", "close": 86.6624, "volume": 822173.0}, {"date": "2021-09-16", "close": 87.4422, "volume": 856174.0}, {"date": "2021-09-17", "close": 85.3007, "volume": 1903538.0}, {"date": "2021-09-20", "close": 84.0876, "volume": 1396032.0}, {"date": "2021-09-21", "close": 83.3697, "volume": 865293.0}, {"date": "2021-09-22", "close": 84.5085, "volume": 660814.0}, {"date": "2021-09-23", "close": 85.2883, "volume": 1336233.0}, {"date": "2021-09-24", "close": 84.4837, "volume": 697391.0}, {"date": "2021-09-27", "close": 86.7861, "volume": 790380.0}, {"date": "2021-09-28", "close": 85.474, "volume": 906216.0}, {"date": "2021-09-29", "close": 85.5978, "volume": 838403.0}, {"date": "2021-09-30", "close": 84.1619, "volume": 1552839.0}, {"date": "2021-10-01", "close": 85.573, "volume": 690643.0}, {"date": "2021-10-04", "close": 86.8728, "volume": 1314029.0}, {"date": "2021-10-05", "close": 87.8507, "volume": 1107711.0}, {"date": "2021-10-06", "close": 86.4024, "volume": 1029029.0}, {"date": "2021-10-07", "close": 87.3184, "volume": 848658.0}, {"date": "2021-10-08", "close": 87.1699, "volume": 642746.0}, {"date": "2021-10-11", "close": 86.3529, "volume": 1093198.0}, {"date": "2021-10-12", "close": 85.6844, "volume": 627179.0}, {"date": "2021-10-13", "close": 86.2291, "volume": 591940.0}, {"date": "2021-10-14", "close": 88.7667, "volume": 784405.0}, {"date": "2021-10-15", "close": 89.2123, "volume": 548106.0}, {"date": "2021-10-18", "close": 88.94, "volume": 1150797.0}, {"date": "2021-10-19", "close": 89.4228, "volume": 574711.0}, {"date": "2021-10-20", "close": 90.6854, "volume": 846241.0}, {"date": "2021-10-21", "close": 89.4228, "volume": 486412.0}, {"date": "2021-10-22", "close": 89.2619, "volume": 402653.0}, {"date": "2021-10-25", "close": 89.039, "volume": 598899.0}, {"date": "2021-10-26", "close": 89.039, "volume": 350650.0}, {"date": "2021-10-27", "close": 85.5978, "volume": 757756.0}, {"date": "2021-10-28", "close": 86.3529, "volume": 672460.0}, {"date": "2021-10-29", "close": 86.1548, "volume": 1133061.0}, {"date": "2021-11-01", "close": 88.1725, "volume": 943487.0}, {"date": "2021-11-02", "close": 95.9215, "volume": 3326703.0}, {"date": "2021-11-03", "close": 99.2142, "volume": 2961828.0}, {"date": "2021-11-04", "close": 98.422, "volume": 1274075.0}, {"date": "2021-11-05", "close": 99.5237, "volume": 1043316.0}, {"date": "2021-11-08", "close": 98.4344, "volume": 1290883.0}, {"date": "2021-11-09", "close": 100.2912, "volume": 1279193.0}, {"date": "2021-11-10", "close": 98.9914, "volume": 835813.0}, {"date": "2021-11-11", "close": 100.2416, "volume": 903143.0}, {"date": "2021-11-12", "close": 99.9198, "volume": 870400.0}, {"date": "2021-11-15", "close": 97.506, "volume": 821529.0}, {"date": "2021-11-16", "close": 96.0453, "volume": 1826233.0}, {"date": "2021-11-17", "close": 98.1497, "volume": 1058799.0}, {"date": "2021-11-18", "close": 98.4344, "volume": 965637.0}, {"date": "2021-11-19", "close": 99.0533, "volume": 1149867.0}, {"date": "2021-11-22", "close": 98.063, "volume": 625569.0}, {"date": "2021-11-23", "close": 98.422, "volume": 561404.0}, {"date": "2021-11-24", "close": 97.4193, "volume": 433315.0}, {"date": "2021-11-26", "close": 95.2655, "volume": 709858.0}, {"date": "2021-11-29", "close": 95.3645, "volume": 962289.0}, {"date": "2021-11-30", "close": 91.5519, "volume": 2068428.0}, {"date": "2021-12-01", "close": 91.3415, "volume": 978163.0}, {"date": "2021-12-02", "close": 93.1859, "volume": 758471.0}, {"date": "2021-12-03", "close": 93.4334, "volume": 1258820.0}, {"date": "2021-12-06", "close": 94.5599, "volume": 1174187.0}, {"date": "2021-12-07", "close": 95.9834, "volume": 798480.0}, {"date": "2021-12-08", "close": 96.8747, "volume": 1188173.0}, {"date": "2021-12-09", "close": 97.3451, "volume": 1540998.0}, {"date": "2021-12-10", "close": 99.0781, "volume": 976383.0}, {"date": "2021-12-13", "close": 96.0948, "volume": 1059895.0}, {"date": "2021-12-14", "close": 96.1072, "volume": 807178.0}, {"date": "2021-12-15", "close": 96.9737, "volume": 664733.0}, {"date": "2021-12-16", "close": 97.4317, "volume": 1005010.0}, {"date": "2021-12-17", "close": 94.7084, "volume": 1649969.0}, {"date": "2021-12-20", "close": 93.0992, "volume": 791789.0}, {"date": "2021-12-21", "close": 94.6837, "volume": 656695.0}, {"date": "2021-12-22", "close": 95.315, "volume": 481455.0}, {"date": "2021-12-23", "close": 97.2213, "volume": 818840.0}, {"date": "2021-12-27", "close": 98.7934, "volume": 645805.0}, {"date": "2021-12-28", "close": 99.5856, "volume": 701804.0}, {"date": "2021-12-29", "close": 99.7589, "volume": 375361.0}, {"date": "2021-12-30", "close": 99.1895, "volume": 443752.0}, {"date": "2021-12-31", "close": 99.9941, "volume": 536106.0}, {"date": "2022-01-03", "close": 99.8455, "volume": 806801.0}, {"date": "2022-01-04", "close": 102.1727, "volume": 900964.0}, {"date": "2022-01-05", "close": 101.2443, "volume": 782153.0}, {"date": "2022-01-06", "close": 101.4919, "volume": 555618.0}, {"date": "2022-01-07", "close": 102.9773, "volume": 1028683.0}, {"date": "2022-01-10", "close": 101.4671, "volume": 756429.0}, {"date": "2022-01-11", "close": 102.7793, "volume": 660567.0}, {"date": "2022-01-12", "close": 103.6334, "volume": 712574.0}, {"date": "2022-01-13", "close": 103.9923, "volume": 632711.0}, {"date": "2022-01-14", "close": 105.1807, "volume": 848094.0}, {"date": "2022-01-18", "close": 103.6953, "volume": 1443826.0}, {"date": "2022-01-19", "close": 100.9844, "volume": 1123800.0}, {"date": "2022-01-20", "close": 98.0135, "volume": 1225592.0}, {"date": "2022-01-21", "close": 95.8968, "volume": 1022774.0}, {"date": "2022-01-24", "close": 95.5007, "volume": 1269249.0}, {"date": "2022-01-25", "close": 95.1045, "volume": 876317.0}, {"date": "2022-01-26", "close": 94.9931, "volume": 794720.0}, {"date": "2022-01-27", "close": 94.6837, "volume": 785342.0}, {"date": "2022-01-28", "close": 94.1638, "volume": 733688.0}, {"date": "2022-01-31", "close": 94.8198, "volume": 1492344.0}, {"date": "2022-02-01", "close": 96.4167, "volume": 995052.0}, {"date": "2022-02-02", "close": 97.9764, "volume": 877572.0}, {"date": "2022-02-03", "close": 96.2062, "volume": 765271.0}, {"date": "2022-02-04", "close": 94.1514, "volume": 1084030.0}, {"date": "2022-02-07", "close": 93.2973, "volume": 1194187.0}, {"date": "2022-02-08", "close": 99.1895, "volume": 1634514.0}, {"date": "2022-02-09", "close": 100.873, "volume": 963048.0}, {"date": "2022-02-10", "close": 99.437, "volume": 1101122.0}, {"date": "2022-02-11", "close": 98.1373, "volume": 1284208.0}, {"date": "2022-02-14", "close": 98.1868, "volume": 655853.0}, {"date": "2022-02-15", "close": 101.0958, "volume": 601387.0}, {"date": "2022-02-16", "close": 101.6528, "volume": 882060.0}, {"date": "2022-02-17", "close": 98.6943, "volume": 600450.0}, {"date": "2022-02-18", "close": 97.506, "volume": 1829579.0}, {"date": "2022-02-22", "close": 96.5033, "volume": 1275745.0}, {"date": "2022-02-23", "close": 92.9012, "volume": 1591228.0}, {"date": "2022-02-24", "close": 93.5448, "volume": 1683844.0}, {"date": "2022-02-25", "close": 96.6395, "volume": 1045146.0}, {"date": "2022-02-28", "close": 95.773, "volume": 1415532.0}, {"date": "2022-03-01", "close": 93.6067, "volume": 1756732.0}, {"date": "2022-03-02", "close": 95.4388, "volume": 1251858.0}, {"date": "2022-03-03", "close": 95.1788, "volume": 710804.0}, {"date": "2022-03-04", "close": 92.0842, "volume": 1206460.0}, {"date": "2022-03-07", "close": 85.4988, "volume": 1806328.0}, {"date": "2022-03-08", "close": 85.1769, "volume": 1388972.0}, {"date": "2022-03-09", "close": 89.7322, "volume": 1305232.0}, {"date": "2022-03-10", "close": 89.2247, "volume": 961867.0}, {"date": "2022-03-11", "close": 89.7322, "volume": 1240089.0}, {"date": "2022-03-14", "close": 88.8038, "volume": 1004572.0}, {"date": "2022-03-15", "close": 88.9648, "volume": 855793.0}, {"date": "2022-03-16", "close": 91.8985, "volume": 968180.0}, {"date": "2022-03-17", "close": 93.8419, "volume": 1020632.0}, {"date": "2022-03-18", "close": 94.956, "volume": 1789510.0}, {"date": "2022-03-21", "close": 95.0055, "volume": 852685.0}, {"date": "2022-03-22", "close": 95.3521, "volume": 757695.0}, {"date": "2022-03-23", "close": 94.0028, "volume": 708444.0}, {"date": "2022-03-24", "close": 94.4485, "volume": 666345.0}, {"date": "2022-03-25", "close": 95.4264, "volume": 416569.0}, {"date": "2022-03-28", "close": 94.498, "volume": 619060.0}, {"date": "2022-03-29", "close": 96.5528, "volume": 695759.0}, {"date": "2022-03-30", "close": 94.7456, "volume": 666003.0}, {"date": "2022-03-31", "close": 91.0815, "volume": 997342.0}, {"date": "2022-04-01", "close": 92.5298, "volume": 915979.0}, {"date": "2022-04-04", "close": 92.6907, "volume": 897884.0}, {"date": "2022-04-05", "close": 90.3635, "volume": 756686.0}, {"date": "2022-04-06", "close": 86.8728, "volume": 1497613.0}, {"date": "2022-04-07", "close": 86.291, "volume": 1218780.0}, {"date": "2022-04-08", "close": 85.2141, "volume": 1037660.0}, {"date": "2022-04-11", "close": 84.7684, "volume": 815328.0}, {"date": "2022-04-12", "close": 84.7437, "volume": 741894.0}, {"date": "2022-04-13", "close": 85.375, "volume": 622112.0}, {"date": "2022-04-14", "close": 85.0408, "volume": 899456.0}, {"date": "2022-04-18", "close": 84.917, "volume": 663896.0}, {"date": "2022-04-19", "close": 85.7463, "volume": 586346.0}, {"date": "2022-04-20", "close": 87.3432, "volume": 674120.0}, {"date": "2022-04-21", "close": 86.2415, "volume": 545698.0}, {"date": "2022-04-22", "close": 83.2954, "volume": 827050.0}, {"date": "2022-04-25", "close": 83.9267, "volume": 1040305.0}, {"date": "2022-04-26", "close": 81.909, "volume": 702960.0}, {"date": "2022-04-27", "close": 81.9337, "volume": 1060455.0}, {"date": "2022-04-28", "close": 83.6544, "volume": 928021.0}, {"date": "2022-04-29", "close": 81.6119, "volume": 868316.0}, {"date": "2022-05-02", "close": 81.5748, "volume": 1268318.0}, {"date": "2022-05-03", "close": 82.1689, "volume": 1158244.0}, {"date": "2022-05-04", "close": 85.1398, "volume": 879839.0}, {"date": "2022-05-05", "close": 81.8718, "volume": 1090992.0}, {"date": "2022-05-06", "close": 80.9806, "volume": 1170094.0}, {"date": "2022-05-09", "close": 79.6313, "volume": 1194447.0}, {"date": "2022-05-10", "close": 78.3811, "volume": 1246097.0}, {"date": "2022-05-11", "close": 78.4554, "volume": 900616.0}, {"date": "2022-05-12", "close": 78.2944, "volume": 899154.0}, {"date": "2022-05-13", "close": 79.3961, "volume": 912294.0}, {"date": "2022-05-16", "close": 79.3838, "volume": 778786.0}, {"date": "2022-05-17", "close": 82.2061, "volume": 920289.0}, {"date": "2022-05-18", "close": 79.5694, "volume": 1033491.0}, {"date": "2022-05-19", "close": 79.6189, "volume": 1183955.0}, {"date": "2022-05-20", "close": 79.0372, "volume": 1292443.0}, {"date": "2022-05-23", "close": 81.0425, "volume": 977669.0}, {"date": "2022-05-24", "close": 80.0151, "volume": 771011.0}, {"date": "2022-05-25", "close": 80.9682, "volume": 822492.0}, {"date": "2022-05-26", "close": 83.3944, "volume": 930220.0}, {"date": "2022-05-27", "close": 84.6199, "volume": 944499.0}, {"date": "2022-05-31", "close": 83.9886, "volume": 3420236.0}, {"date": "2022-06-01", "close": 83.4563, "volume": 908360.0}, {"date": "2022-06-02", "close": 85.1893, "volume": 799934.0}, {"date": "2022-06-03", "close": 82.8374, "volume": 827112.0}, {"date": "2022-06-06", "close": 83.7658, "volume": 787364.0}, {"date": "2022-06-07", "close": 84.1371, "volume": 643450.0}, {"date": "2022-06-08", "close": 83.7286, "volume": 701022.0}, {"date": "2022-06-09", "close": 81.8471, "volume": 560629.0}, {"date": "2022-06-10", "close": 78.641, "volume": 876601.0}, {"date": "2022-06-13", "close": 75.3483, "volume": 816100.0}, {"date": "2022-06-14", "close": 74.7294, "volume": 768361.0}, {"date": "2022-06-15", "close": 74.7047, "volume": 751263.0}, {"date": "2022-06-16", "close": 70.2855, "volume": 1474421.0}, {"date": "2022-06-17", "close": 69.679, "volume": 1559710.0}, {"date": "2022-06-21", "close": 70.3845, "volume": 963823.0}, {"date": "2022-06-22", "close": 69.2086, "volume": 910485.0}, {"date": "2022-06-23", "close": 68.5154, "volume": 948204.0}, {"date": "2022-06-24", "close": 72.4765, "volume": 3615564.0}, {"date": "2022-06-27", "close": 71.2634, "volume": 1194070.0}, {"date": "2022-06-28", "close": 70.9663, "volume": 856532.0}, {"date": "2022-06-29", "close": 69.7285, "volume": 827681.0}, {"date": "2022-06-30", "close": 68.8001, "volume": 821978.0}, {"date": "2022-07-01", "close": 67.7727, "volume": 1653478.0}, {"date": "2022-07-05", "close": 67.0671, "volume": 2075321.0}, {"date": "2022-07-06", "close": 68.0574, "volume": 983514.0}, {"date": "2022-07-07", "close": 69.7656, "volume": 1117675.0}, {"date": "2022-07-08", "close": 68.6268, "volume": 720137.0}, {"date": "2022-07-11", "close": 67.946, "volume": 657680.0}, {"date": "2022-07-12", "close": 68.7506, "volume": 796666.0}, {"date": "2022-07-13", "close": 67.9088, "volume": 706098.0}, {"date": "2022-07-14", "close": 66.213, "volume": 839703.0}, {"date": "2022-07-15", "close": 67.587, "volume": 986616.0}, {"date": "2022-07-18", "close": 67.2899, "volume": 764827.0}, {"date": "2022-07-19", "close": 70.0132, "volume": 918547.0}, {"date": "2022-07-20", "close": 70.694, "volume": 840598.0}, {"date": "2022-07-21", "close": 71.4739, "volume": 625616.0}, {"date": "2022-07-22", "close": 70.8797, "volume": 482165.0}, {"date": "2022-07-25", "close": 71.8328, "volume": 587174.0}, {"date": "2022-07-26", "close": 71.3996, "volume": 659876.0}, {"date": "2022-07-27", "close": 73.5658, "volume": 1118019.0}, {"date": "2022-07-28", "close": 74.4323, "volume": 641174.0}, {"date": "2022-07-29", "close": 75.794, "volume": 850055.0}, {"date": "2022-08-01", "close": 74.519, "volume": 992197.0}, {"date": "2022-08-02", "close": 72.5013, "volume": 1191896.0}, {"date": "2022-08-03", "close": 71.9814, "volume": 1587374.0}, {"date": "2022-08-04", "close": 72.5013, "volume": 947878.0}, {"date": "2022-08-05", "close": 72.885, "volume": 647125.0}, {"date": "2022-08-08", "close": 73.442, "volume": 1061953.0}, {"date": "2022-08-09", "close": 72.5879, "volume": 1091777.0}, {"date": "2022-08-10", "close": 75.1874, "volume": 1035357.0}, {"date": "2022-08-11", "close": 76.9699, "volume": 1147440.0}, {"date": "2022-08-12", "close": 77.6136, "volume": 728942.0}, {"date": "2022-08-15", "close": 77.6136, "volume": 473230.0}, {"date": "2022-08-16", "close": 77.5889, "volume": 613257.0}, {"date": "2022-08-17", "close": 76.6852, "volume": 860060.0}, {"date": "2022-08-18", "close": 76.6852, "volume": 698730.0}, {"date": "2022-08-19", "close": 74.8656, "volume": 642586.0}, {"date": "2022-08-22", "close": 72.1175, "volume": 984316.0}, {"date": "2022-08-23", "close": 73.4916, "volume": 739285.0}, {"date": "2022-08-24", "close": 73.4544, "volume": 474052.0}, {"date": "2022-08-25", "close": 75.0017, "volume": 620221.0}, {"date": "2022-08-26", "close": 71.5729, "volume": 845955.0}, {"date": "2022-08-29", "close": 71.7214, "volume": 693887.0}, {"date": "2022-08-30", "close": 70.6816, "volume": 616335.0}, {"date": "2022-08-31", "close": 68.8744, "volume": 1300605.0}, {"date": "2022-09-01", "close": 68.3668, "volume": 1051278.0}, {"date": "2022-09-02", "close": 67.785, "volume": 772047.0}, {"date": "2022-09-06", "close": 67.1537, "volume": 805956.0}, {"date": "2022-09-07", "close": 69.6418, "volume": 991523.0}, {"date": "2022-09-08", "close": 71.0901, "volume": 1037127.0}, {"date": "2022-09-09", "close": 72.2785, "volume": 899641.0}, {"date": "2022-09-12", "close": 73.7144, "volume": 1541980.0}, {"date": "2022-09-13", "close": 70.1246, "volume": 967775.0}, {"date": "2022-09-14", "close": 69.0848, "volume": 1206856.0}, {"date": "2022-09-15", "close": 68.243, "volume": 925689.0}, {"date": "2022-09-16", "close": 66.8195, "volume": 2092958.0}, {"date": "2022-09-19", "close": 68.4906, "volume": 1340056.0}, {"date": "2022-09-20", "close": 67.1537, "volume": 767938.0}, {"date": "2022-09-21", "close": 65.7921, "volume": 802945.0}, {"date": "2022-09-22", "close": 64.9751, "volume": 808234.0}, {"date": "2022-09-23", "close": 62.8089, "volume": 1146366.0}, {"date": "2022-09-26", "close": 61.9547, "volume": 1012670.0}, {"date": "2022-09-27", "close": 62.0042, "volume": 1062768.0}, {"date": "2022-09-28", "close": 63.4402, "volume": 895083.0}, {"date": "2022-09-29", "close": 62.6974, "volume": 1128554.0}, {"date": "2022-09-30", "close": 62.388, "volume": 1190457.0}, {"date": "2022-10-03", "close": 64.9008, "volume": 1438152.0}, {"date": "2022-10-04", "close": 67.7355, "volume": 1146528.0}, {"date": "2022-10-05", "close": 67.4137, "volume": 749947.0}, {"date": "2022-10-06", "close": 65.8292, "volume": 775520.0}, {"date": "2022-10-07", "close": 64.8142, "volume": 1342173.0}, {"date": "2022-10-10", "close": 64.0343, "volume": 682263.0}, {"date": "2022-10-11", "close": 64.121, "volume": 951154.0}, {"date": "2022-10-12", "close": 63.8487, "volume": 769032.0}, {"date": "2022-10-13", "close": 65.9901, "volume": 1274970.0}, {"date": "2022-10-14", "close": 64.4923, "volume": 815191.0}, {"date": "2022-10-17", "close": 65.8787, "volume": 904009.0}, {"date": "2022-10-18", "close": 68.2926, "volume": 1088179.0}, {"date": "2022-10-19", "close": 66.9681, "volume": 789284.0}, {"date": "2022-10-20", "close": 66.5472, "volume": 729169.0}, {"date": "2022-10-21", "close": 68.8001, "volume": 856146.0}, {"date": "2022-10-24", "close": 69.3324, "volume": 699105.0}, {"date": "2022-10-25", "close": 70.5083, "volume": 1266076.0}, {"date": "2022-10-26", "close": 70.6692, "volume": 1009892.0}, {"date": "2022-10-27", "close": 70.2731, "volume": 824575.0}, {"date": "2022-10-28", "close": 71.251, "volume": 738561.0}, {"date": "2022-10-31", "close": 70.8054, "volume": 979929.0}, {"date": "2022-11-01", "close": 72.6622, "volume": 1423778.0}, {"date": "2022-11-02", "close": 74.9399, "volume": 2956451.0}, {"date": "2022-11-03", "close": 73.7886, "volume": 1709288.0}, {"date": "2022-11-04", "close": 76.6605, "volume": 1587286.0}, {"date": "2022-11-07", "close": 76.4253, "volume": 1454449.0}, {"date": "2022-11-08", "close": 82.0451, "volume": 2616560.0}, {"date": "2022-11-09", "close": 82.9735, "volume": 1981877.0}, {"date": "2022-11-10", "close": 86.2167, "volume": 1993625.0}, {"date": "2022-11-11", "close": 87.6526, "volume": 1498568.0}, {"date": "2022-11-14", "close": 87.3556, "volume": 1085205.0}, {"date": "2022-11-15", "close": 87.4793, "volume": 1062435.0}, {"date": "2022-11-16", "close": 85.573, "volume": 945733.0}, {"date": "2022-11-17", "close": 85.833, "volume": 1190211.0}, {"date": "2022-11-18", "close": 85.8825, "volume": 945062.0}, {"date": "2022-11-21", "close": 86.3653, "volume": 733591.0}, {"date": "2022-11-22", "close": 88.0611, "volume": 706643.0}, {"date": "2022-11-23", "close": 88.8905, "volume": 499007.0}, {"date": "2022-11-25", "close": 88.1973, "volume": 350354.0}, {"date": "2022-11-28", "close": 85.8454, "volume": 902588.0}, {"date": "2022-11-29", "close": 85.9815, "volume": 844654.0}, {"date": "2022-11-30", "close": 87.2813, "volume": 1269484.0}, {"date": "2022-12-01", "close": 87.1699, "volume": 1548713.0}, {"date": "2022-12-02", "close": 88.581, "volume": 833866.0}, {"date": "2022-12-05", "close": 87.1699, "volume": 644848.0}, {"date": "2022-12-06", "close": 86.6128, "volume": 678284.0}, {"date": "2022-12-07", "close": 86.2786, "volume": 773869.0}, {"date": "2022-12-08", "close": 86.4643, "volume": 641301.0}, {"date": "2022-12-09", "close": 85.276, "volume": 562714.0}, {"date": "2022-12-12", "close": 86.4891, "volume": 795818.0}, {"date": "2022-12-13", "close": 87.7145, "volume": 829770.0}, {"date": "2022-12-14", "close": 86.2043, "volume": 901072.0}, {"date": "2022-12-15", "close": 83.9391, "volume": 1075271.0}, {"date": "2022-12-16", "close": 84.0629, "volume": 1546396.0}, {"date": "2022-12-19", "close": 83.6296, "volume": 1432144.0}, {"date": "2022-12-20", "close": 83.5677, "volume": 711927.0}, {"date": "2022-12-21", "close": 84.5704, "volume": 680093.0}, {"date": "2022-12-22", "close": 83.6172, "volume": 829057.0}, {"date": "2022-12-23", "close": 85.0779, "volume": 503120.0}, {"date": "2022-12-27", "close": 85.1398, "volume": 490050.0}, {"date": "2022-12-28", "close": 83.9267, "volume": 426131.0}, {"date": "2022-12-29", "close": 84.8922, "volume": 383875.0}, {"date": "2022-12-30", "close": 84.9541, "volume": 479944.0}, {"date": "2023-01-03", "close": 85.2388, "volume": 592050.0}, {"date": "2023-01-04", "close": 87.306, "volume": 852696.0}, {"date": "2023-01-05", "close": 87.7269, "volume": 863504.0}, {"date": "2023-01-06", "close": 89.7075, "volume": 1129204.0}, {"date": "2023-01-09", "close": 90.9577, "volume": 1091177.0}, {"date": "2023-01-10", "close": 91.5024, "volume": 596115.0}, {"date": "2023-01-11", "close": 92.7155, "volume": 750235.0}, {"date": "2023-01-12", "close": 92.5298, "volume": 867517.0}, {"date": "2023-01-13", "close": 93.0868, "volume": 1144709.0}, {"date": "2023-01-17", "close": 92.0099, "volume": 1166004.0}, {"date": "2023-01-18", "close": 90.5864, "volume": 2495051.0}, {"date": "2023-01-19", "close": 90.116, "volume": 1227218.0}, {"date": "2023-01-20", "close": 91.5643, "volume": 1233357.0}, {"date": "2023-01-23", "close": 93.2106, "volume": 705812.0}, {"date": "2023-01-24", "close": 92.765, "volume": 1022338.0}, {"date": "2023-01-25", "close": 91.0196, "volume": 1064403.0}, {"date": "2023-01-26", "close": 91.2672, "volume": 1044843.0}, {"date": "2023-01-27", "close": 91.0444, "volume": 723749.0}, {"date": "2023-01-30", "close": 89.9303, "volume": 847344.0}, {"date": "2023-01-31", "close": 91.5395, "volume": 911993.0}, {"date": "2023-02-01", "close": 91.7747, "volume": 1197947.0}, {"date": "2023-02-02", "close": 92.2698, "volume": 960297.0}, {"date": "2023-02-03", "close": 90.3388, "volume": 945443.0}, {"date": "2023-02-06", "close": 89.5713, "volume": 1023438.0}, {"date": "2023-02-07", "close": 96.2929, "volume": 2633076.0}, {"date": "2023-02-08", "close": 95.1912, "volume": 1084733.0}, {"date": "2023-02-09", "close": 93.78, "volume": 1133082.0}, {"date": "2023-02-10", "close": 93.8419, "volume": 660317.0}, {"date": "2023-02-13", "close": 94.5351, "volume": 812955.0}, {"date": "2023-02-14", "close": 94.6465, "volume": 658567.0}, {"date": "2023-02-15", "close": 94.498, "volume": 508365.0}, {"date": "2023-02-16", "close": 93.4211, "volume": 648586.0}, {"date": "2023-02-17", "close": 92.9383, "volume": 684118.0}, {"date": "2023-02-21", "close": 90.314, "volume": 1032663.0}, {"date": "2023-02-22", "close": 90.2521, "volume": 796144.0}, {"date": "2023-02-23", "close": 90.1655, "volume": 667264.0}, {"date": "2023-02-24", "close": 90.2645, "volume": 971440.0}, {"date": "2023-02-27", "close": 90.4007, "volume": 790938.0}, {"date": "2023-02-28", "close": 90.4007, "volume": 1012458.0}, {"date": "2023-03-01", "close": 91.1929, "volume": 873497.0}, {"date": "2023-03-02", "close": 92.7279, "volume": 770050.0}, {"date": "2023-03-03", "close": 92.406, "volume": 945466.0}, {"date": "2023-03-06", "close": 90.116, "volume": 1096824.0}, {"date": "2023-03-07", "close": 88.0488, "volume": 1239850.0}, {"date": "2023-03-08", "close": 89.2495, "volume": 982727.0}, {"date": "2023-03-09", "close": 87.665, "volume": 1181555.0}, {"date": "2023-03-10", "close": 87.0708, "volume": 1171744.0}, {"date": "2023-03-13", "close": 85.7216, "volume": 1041612.0}, {"date": "2023-03-14", "close": 87.0213, "volume": 991412.0}, {"date": "2023-03-15", "close": 83.9762, "volume": 1652976.0}, {"date": "2023-03-16", "close": 85.6844, "volume": 1463839.0}, {"date": "2023-03-17", "close": 83.6172, "volume": 4864821.0}, {"date": "2023-03-20", "close": 85.3255, "volume": 1161154.0}, {"date": "2023-03-21", "close": 86.2415, "volume": 1124161.0}, {"date": "2023-03-22", "close": 84.4218, "volume": 968113.0}, {"date": "2023-03-23", "close": 84.6199, "volume": 833849.0}, {"date": "2023-03-24", "close": 84.917, "volume": 727779.0}, {"date": "2023-03-27", "close": 85.3378, "volume": 579506.0}, {"date": "2023-03-28", "close": 86.1301, "volume": 687161.0}, {"date": "2023-03-29", "close": 87.6774, "volume": 805887.0}, {"date": "2023-03-30", "close": 87.4298, "volume": 683314.0}, {"date": "2023-03-31", "close": 88.841, "volume": 833096.0}, {"date": "2023-04-03", "close": 88.9895, "volume": 1192293.0}, {"date": "2023-04-04", "close": 86.9223, "volume": 1014454.0}, {"date": "2023-04-05", "close": 87.0956, "volume": 1109712.0}, {"date": "2023-04-06", "close": 86.2043, "volume": 962778.0}, {"date": "2023-04-10", "close": 86.4148, "volume": 754455.0}, {"date": "2023-04-11", "close": 87.4917, "volume": 669548.0}, {"date": "2023-04-12", "close": 87.6774, "volume": 1024434.0}, {"date": "2023-04-13", "close": 88.2221, "volume": 878263.0}, {"date": "2023-04-14", "close": 87.2194, "volume": 1008017.0}, {"date": "2023-04-17", "close": 88.0735, "volume": 888486.0}, {"date": "2023-04-18", "close": 88.6677, "volume": 1035106.0}, {"date": "2023-04-19", "close": 88.1478, "volume": 542802.0}, {"date": "2023-04-20", "close": 87.009, "volume": 868394.0}, {"date": "2023-04-21", "close": 86.5138, "volume": 1205122.0}, {"date": "2023-04-24", "close": 87.3308, "volume": 983818.0}, {"date": "2023-04-25", "close": 84.1619, "volume": 1173770.0}, {"date": "2023-04-26", "close": 83.3944, "volume": 1052794.0}, {"date": "2023-04-27", "close": 85.0408, "volume": 907337.0}, {"date": "2023-04-28", "close": 86.3034, "volume": 1135478.0}, {"date": "2023-05-01", "close": 85.8825, "volume": 847516.0}, {"date": "2023-05-02", "close": 80.4978, "volume": 3263611.0}, {"date": "2023-05-03", "close": 79.718, "volume": 1567131.0}, {"date": "2023-05-04", "close": 79.2971, "volume": 1025133.0}, {"date": "2023-05-05", "close": 81.092, "volume": 879847.0}, {"date": "2023-05-08", "close": 80.176, "volume": 788329.0}, {"date": "2023-05-09", "close": 79.5571, "volume": 677353.0}, {"date": "2023-05-10", "close": 79.3961, "volume": 785514.0}, {"date": "2023-05-11", "close": 79.0495, "volume": 690426.0}, {"date": "2023-05-12", "close": 78.9381, "volume": 643231.0}, {"date": "2023-05-15", "close": 81.2282, "volume": 1196315.0}, {"date": "2023-05-16", "close": 80.4607, "volume": 717491.0}, {"date": "2023-05-17", "close": 81.2034, "volume": 790058.0}, {"date": "2023-05-18", "close": 82.8002, "volume": 1376958.0}, {"date": "2023-05-19", "close": 82.6269, "volume": 1012922.0}, {"date": "2023-05-22", "close": 83.0354, "volume": 613835.0}, {"date": "2023-05-23", "close": 83.4192, "volume": 844930.0}, {"date": "2023-05-24", "close": 82.0328, "volume": 1582232.0}, {"date": "2023-05-25", "close": 82.3546, "volume": 867058.0}, {"date": "2023-05-26", "close": 83.6791, "volume": 1613555.0}, {"date": "2023-05-30", "close": 85.0655, "volume": 1532346.0}, {"date": "2023-05-31", "close": 83.1716, "volume": 2115482.0}, {"date": "2023-06-01", "close": 83.4811, "volume": 1502556.0}, {"date": "2023-06-02", "close": 89.5837, "volume": 2753059.0}, {"date": "2023-06-05", "close": 88.5934, "volume": 1370586.0}, {"date": "2023-06-06", "close": 87.9373, "volume": 1143420.0}, {"date": "2023-06-07", "close": 87.925, "volume": 1145600.0}, {"date": "2023-06-08", "close": 87.1946, "volume": 1023873.0}, {"date": "2023-06-09", "close": 86.2415, "volume": 941395.0}, {"date": "2023-06-12", "close": 86.3034, "volume": 1000738.0}, {"date": "2023-06-13", "close": 87.6031, "volume": 1091655.0}, {"date": "2023-06-14", "close": 86.5757, "volume": 1454673.0}, {"date": "2023-06-15", "close": 86.291, "volume": 1637135.0}, {"date": "2023-06-16", "close": 85.9196, "volume": 2625748.0}, {"date": "2023-06-20", "close": 85.0408, "volume": 1748935.0}, {"date": "2023-06-21", "close": 84.6942, "volume": 1434409.0}, {"date": "2023-06-22", "close": 83.9762, "volume": 886857.0}, {"date": "2023-06-23", "close": 83.9019, "volume": 1181921.0}, {"date": "2023-06-26", "close": 83.9267, "volume": 849166.0}, {"date": "2023-06-27", "close": 85.6597, "volume": 1040961.0}, {"date": "2023-06-28", "close": 86.2415, "volume": 1102150.0}, {"date": "2023-06-29", "close": 87.7145, "volume": 1117956.0}, {"date": "2023-06-30", "close": 88.4325, "volume": 933170.0}, {"date": "2023-07-03", "close": 88.5934, "volume": 412407.0}, {"date": "2023-07-05", "close": 86.39, "volume": 1110812.0}, {"date": "2023-07-06", "close": 86.1177, "volume": 1127598.0}, {"date": "2023-07-07", "close": 87.1575, "volume": 1021326.0}, {"date": "2023-07-10", "close": 87.0461, "volume": 952447.0}, {"date": "2023-07-11", "close": 88.3087, "volume": 682258.0}, {"date": "2023-07-12", "close": 89.9055, "volume": 1350779.0}, {"date": "2023-07-13", "close": 90.6111, "volume": 1110976.0}, {"date": "2023-07-14", "close": 89.8808, "volume": 667567.0}, {"date": "2023-07-17", "close": 89.8436, "volume": 810086.0}, {"date": "2023-07-18", "close": 92.2822, "volume": 929046.0}, {"date": "2023-07-19", "close": 93.0373, "volume": 1142781.0}, {"date": "2023-07-20", "close": 93.3592, "volume": 803977.0}, {"date": "2023-07-21", "close": 93.0002, "volume": 1275696.0}, {"date": "2023-07-24", "close": 93.4458, "volume": 856384.0}, {"date": "2023-07-25", "close": 95.0674, "volume": 853540.0}, {"date": "2023-07-26", "close": 94.857, "volume": 745789.0}, {"date": "2023-07-27", "close": 96.3176, "volume": 1096349.0}, {"date": "2023-07-28", "close": 95.6863, "volume": 1035421.0}, {"date": "2023-07-31", "close": 96.0948, "volume": 803685.0}, {"date": "2023-08-01", "close": 95.3645, "volume": 1082367.0}, {"date": "2023-08-02", "close": 94.5475, "volume": 1425262.0}, {"date": "2023-08-03", "close": 95.4759, "volume": 1160780.0}, {"date": "2023-08-04", "close": 95.3521, "volume": 943404.0}, {"date": "2023-08-07", "close": 96.6519, "volume": 925513.0}, {"date": "2023-08-08", "close": 96.0453, "volume": 1023364.0}, {"date": "2023-08-09", "close": 94.5475, "volume": 901234.0}, {"date": "2023-08-10", "close": 94.2504, "volume": 574878.0}, {"date": "2023-08-11", "close": 94.4732, "volume": 615851.0}, {"date": "2023-08-14", "close": 94.9312, "volume": 656988.0}, {"date": "2023-08-15", "close": 93.1487, "volume": 601148.0}, {"date": "2023-08-16", "close": 92.5422, "volume": 502128.0}, {"date": "2023-08-17", "close": 92.6288, "volume": 966184.0}, {"date": "2023-08-18", "close": 93.3344, "volume": 1141036.0}, {"date": "2023-08-21", "close": 92.5917, "volume": 721473.0}, {"date": "2023-08-22", "close": 91.4652, "volume": 836471.0}, {"date": "2023-08-23", "close": 92.2451, "volume": 623292.0}, {"date": "2023-08-24", "close": 91.9109, "volume": 620815.0}, {"date": "2023-08-25", "close": 92.3936, "volume": 533804.0}, {"date": "2023-08-28", "close": 93.4458, "volume": 537030.0}, {"date": "2023-08-29", "close": 94.956, "volume": 561840.0}, {"date": "2023-08-30", "close": 95.3026, "volume": 555523.0}, {"date": "2023-08-31", "close": 95.1788, "volume": 816227.0}, {"date": "2023-09-01", "close": 96.5157, "volume": 650210.0}, {"date": "2023-09-05", "close": 93.322, "volume": 551533.0}, {"date": "2023-09-06", "close": 94.0276, "volume": 519762.0}, {"date": "2023-09-07", "close": 93.5325, "volume": 858190.0}, {"date": "2023-09-08", "close": 93.3468, "volume": 521148.0}, {"date": "2023-09-11", "close": 93.3715, "volume": 626482.0}, {"date": "2023-09-12", "close": 93.0745, "volume": 700305.0}, {"date": "2023-09-13", "close": 91.8242, "volume": 717070.0}, {"date": "2023-09-14", "close": 93.0497, "volume": 540009.0}, {"date": "2023-09-15", "close": 92.2946, "volume": 1216040.0}, {"date": "2023-09-18", "close": 92.5669, "volume": 546095.0}, {"date": "2023-09-19", "close": 92.1832, "volume": 1086013.0}, {"date": "2023-09-20", "close": 91.6014, "volume": 518656.0}, {"date": "2023-09-21", "close": 90.1902, "volume": 679712.0}, {"date": "2023-09-22", "close": 90.1655, "volume": 645224.0}, {"date": "2023-09-25", "close": 90.8092, "volume": 596869.0}, {"date": "2023-09-26", "close": 90.0912, "volume": 839183.0}, {"date": "2023-09-27", "close": 90.9453, "volume": 672705.0}, {"date": "2023-09-28", "close": 92.2698, "volume": 707615.0}, {"date": "2023-09-29", "close": 92.3317, "volume": 771988.0}, {"date": "2023-10-02", "close": 90.7597, "volume": 953485.0}, {"date": "2023-10-03", "close": 90.9701, "volume": 1024958.0}, {"date": "2023-10-04", "close": 91.2053, "volume": 914528.0}, {"date": "2023-10-05", "close": 91.1682, "volume": 1033280.0}, {"date": "2023-10-06", "close": 93.2106, "volume": 931127.0}, {"date": "2023-10-09", "close": 93.1735, "volume": 537467.0}, {"date": "2023-10-10", "close": 94.3618, "volume": 893298.0}, {"date": "2023-10-11", "close": 94.597, "volume": 799404.0}, {"date": "2023-10-12", "close": 93.9162, "volume": 648270.0}, {"date": "2023-10-13", "close": 93.322, "volume": 814717.0}, {"date": "2023-10-16", "close": 93.1982, "volume": 784852.0}, {"date": "2023-10-17", "close": 93.6686, "volume": 651249.0}, {"date": "2023-10-18", "close": 91.8737, "volume": 649127.0}, {"date": "2023-10-19", "close": 91.5766, "volume": 967851.0}, {"date": "2023-10-20", "close": 90.3759, "volume": 879290.0}, {"date": "2023-10-23", "close": 89.4723, "volume": 840158.0}, {"date": "2023-10-24", "close": 90.116, "volume": 531818.0}, {"date": "2023-10-25", "close": 88.6801, "volume": 753977.0}, {"date": "2023-10-26", "close": 89.398, "volume": 535263.0}, {"date": "2023-10-27", "close": 89.3114, "volume": 823500.0}, {"date": "2023-10-30", "close": 90.2274, "volume": 740738.0}, {"date": "2023-10-31", "close": 90.215, "volume": 967115.0}, {"date": "2023-11-01", "close": 82.8374, "volume": 3582174.0}, {"date": "2023-11-02", "close": 84.3352, "volume": 2030614.0}, {"date": "2023-11-03", "close": 86.2415, "volume": 1000710.0}, {"date": "2023-11-06", "close": 86.0806, "volume": 1082607.0}, {"date": "2023-11-07", "close": 84.7065, "volume": 1187826.0}, {"date": "2023-11-08", "close": 84.6818, "volume": 787200.0}, {"date": "2023-11-09", "close": 83.9638, "volume": 662368.0}, {"date": "2023-11-10", "close": 85.0903, "volume": 1078020.0}, {"date": "2023-11-13", "close": 84.8303, "volume": 762346.0}, {"date": "2023-11-14", "close": 87.1204, "volume": 981789.0}, {"date": "2023-11-15", "close": 87.7269, "volume": 902603.0}, {"date": "2023-11-16", "close": 87.3803, "volume": 876185.0}, {"date": "2023-11-17", "close": 88.1602, "volume": 667032.0}, {"date": "2023-11-20", "close": 88.3335, "volume": 659320.0}, {"date": "2023-11-21", "close": 87.7022, "volume": 732078.0}, {"date": "2023-11-22", "close": 88.2716, "volume": 588454.0}, {"date": "2023-11-24", "close": 88.5315, "volume": 241973.0}, {"date": "2023-11-27", "close": 88.1602, "volume": 942023.0}, {"date": "2023-11-28", "close": 88.2468, "volume": 820929.0}, {"date": "2023-11-29", "close": 88.4325, "volume": 661894.0}, {"date": "2023-11-30", "close": 88.5563, "volume": 1450077.0}, {"date": "2023-12-01", "close": 89.6332, "volume": 1476459.0}, {"date": "2023-12-04", "close": 88.8286, "volume": 1485078.0}, {"date": "2023-12-05", "close": 87.7393, "volume": 1044177.0}, {"date": "2023-12-06", "close": 87.4298, "volume": 895959.0}, {"date": "2023-12-07", "close": 87.5412, "volume": 970659.0}, {"date": "2023-12-08", "close": 87.7517, "volume": 774667.0}, {"date": "2023-12-11", "close": 88.3582, "volume": 947930.0}, {"date": "2023-12-12", "close": 87.7764, "volume": 789591.0}, {"date": "2023-12-13", "close": 88.9895, "volume": 1251242.0}, {"date": "2023-12-14", "close": 90.8834, "volume": 1648313.0}, {"date": "2023-12-15", "close": 90.6483, "volume": 2860299.0}, {"date": "2023-12-18", "close": 91.0939, "volume": 1259835.0}, {"date": "2023-12-19", "close": 91.7499, "volume": 1077703.0}, {"date": "2023-12-20", "close": 90.6978, "volume": 1241758.0}, {"date": "2023-12-21", "close": 92.047, "volume": 675106.0}, {"date": "2023-12-22", "close": 93.4953, "volume": 1052281.0}, {"date": "2023-12-26", "close": 94.7084, "volume": 839821.0}, {"date": "2023-12-27", "close": 95.2283, "volume": 672659.0}, {"date": "2023-12-28", "close": 95.3645, "volume": 619488.0}, {"date": "2023-12-29", "close": 95.2283, "volume": 574359.0}, {"date": "2024-01-02", "close": 95.9463, "volume": 856662.0}, {"date": "2024-01-03", "close": 95.3397, "volume": 962336.0}, {"date": "2024-01-04", "close": 94.7703, "volume": 913964.0}, {"date": "2024-01-05", "close": 94.9312, "volume": 722602.0}, {"date": "2024-01-08", "close": 94.9065, "volume": 704269.0}, {"date": "2024-01-09", "close": 94.4609, "volume": 746388.0}, {"date": "2024-01-10", "close": 94.2999, "volume": 749005.0}, {"date": "2024-01-11", "close": 93.78, "volume": 931502.0}, {"date": "2024-01-12", "close": 93.4953, "volume": 597428.0}, {"date": "2024-01-16", "close": 91.2548, "volume": 1456143.0}, {"date": "2024-01-17", "close": 90.4626, "volume": 1109983.0}, {"date": "2024-01-18", "close": 90.7844, "volume": 806612.0}, {"date": "2024-01-19", "close": 91.2053, "volume": 1151750.0}, {"date": "2024-01-22", "close": 92.0842, "volume": 677219.0}, {"date": "2024-01-23", "close": 92.4555, "volume": 660213.0}, {"date": "2024-01-24", "close": 79.4704, "volume": 6911594.0}, {"date": "2024-01-25", "close": 79.359, "volume": 2332835.0}, {"date": "2024-01-26", "close": 80.0522, "volume": 1531777.0}, {"date": "2024-01-29", "close": 78.6163, "volume": 1629829.0}, {"date": "2024-01-30", "close": 77.9231, "volume": 1358719.0}, {"date": "2024-01-31", "close": 76.4996, "volume": 1422119.0}, {"date": "2024-02-01", "close": 76.6976, "volume": 1214591.0}, {"date": "2024-02-02", "close": 77.1928, "volume": 1491370.0}, {"date": "2024-02-05", "close": 75.7692, "volume": 2386676.0}, {"date": "2024-02-06", "close": 81.3767, "volume": 2724811.0}, {"date": "2024-02-07", "close": 82.2927, "volume": 1360947.0}, {"date": "2024-02-08", "close": 83.0602, "volume": 994638.0}, {"date": "2024-02-09", "close": 83.7781, "volume": 1096210.0}, {"date": "2024-02-12", "close": 84.7561, "volume": 980719.0}, {"date": "2024-02-13", "close": 82.7383, "volume": 1181363.0}, {"date": "2024-02-14", "close": 83.741, "volume": 998155.0}, {"date": "2024-02-15", "close": 84.7313, "volume": 809924.0}, {"date": "2024-02-16", "close": 84.7313, "volume": 919676.0}, {"date": "2024-02-20", "close": 84.1371, "volume": 925450.0}, {"date": "2024-02-21", "close": 85.4864, "volume": 1274109.0}, {"date": "2024-02-22", "close": 86.5633, "volume": 769320.0}, {"date": "2024-02-23", "close": 86.6005, "volume": 654765.0}, {"date": "2024-02-26", "close": 86.5386, "volume": 756982.0}, {"date": "2024-02-27", "close": 86.1548, "volume": 977219.0}, {"date": "2024-02-28", "close": 86.192, "volume": 785722.0}, {"date": "2024-02-29", "close": 85.6473, "volume": 2192138.0}, {"date": "2024-03-01", "close": 86.1053, "volume": 712207.0}, {"date": "2024-03-04", "close": 86.2043, "volume": 739114.0}, {"date": "2024-03-05", "close": 85.4121, "volume": 733395.0}, {"date": "2024-03-06", "close": 86.9966, "volume": 862703.0}, {"date": "2024-03-07", "close": 88.123, "volume": 805714.0}, {"date": "2024-03-08", "close": 88.383, "volume": 732411.0}, {"date": "2024-03-11", "close": 89.3114, "volume": 699783.0}, {"date": "2024-03-12", "close": 89.1752, "volume": 751082.0}, {"date": "2024-03-13", "close": 91.3291, "volume": 1034888.0}, {"date": "2024-03-14", "close": 91.3662, "volume": 887783.0}, {"date": "2024-03-15", "close": 90.8958, "volume": 1780364.0}, {"date": "2024-03-18", "close": 91.0072, "volume": 836378.0}, {"date": "2024-03-19", "close": 91.2548, "volume": 592333.0}, {"date": "2024-03-20", "close": 92.2327, "volume": 591385.0}, {"date": "2024-03-21", "close": 92.9135, "volume": 601640.0}, {"date": "2024-03-22", "close": 93.7553, "volume": 680174.0}, {"date": "2024-03-25", "close": 94.0028, "volume": 516108.0}, {"date": "2024-03-26", "close": 93.5077, "volume": 503266.0}, {"date": "2024-03-27", "close": 94.696, "volume": 484826.0}, {"date": "2024-03-28", "close": 94.9065, "volume": 654759.0}, {"date": "2024-04-01", "close": 95.5625, "volume": 519509.0}, {"date": "2024-04-02", "close": 95.1045, "volume": 570921.0}, {"date": "2024-04-03", "close": 95.4635, "volume": 670367.0}, {"date": "2024-04-04", "close": 93.7677, "volume": 782347.0}, {"date": "2024-04-05", "close": 93.4953, "volume": 740547.0}, {"date": "2024-04-08", "close": 94.4237, "volume": 555310.0}, {"date": "2024-04-09", "close": 95.6616, "volume": 656429.0}, {"date": "2024-04-10", "close": 94.3123, "volume": 634847.0}, {"date": "2024-04-11", "close": 94.3742, "volume": 745388.0}, {"date": "2024-04-12", "close": 91.3538, "volume": 1064362.0}, {"date": "2024-04-15", "close": 90.9082, "volume": 604543.0}, {"date": "2024-04-16", "close": 89.8313, "volume": 771399.0}, {"date": "2024-04-17", "close": 90.475, "volume": 727262.0}, {"date": "2024-04-18", "close": 91.0196, "volume": 630012.0}, {"date": "2024-04-19", "close": 91.4652, "volume": 780657.0}, {"date": "2024-04-22", "close": 91.49, "volume": 498298.0}, {"date": "2024-04-23", "close": 91.3538, "volume": 513121.0}, {"date": "2024-04-24", "close": 91.5519, "volume": 521234.0}, {"date": "2024-04-25", "close": 90.9825, "volume": 492055.0}, {"date": "2024-04-26", "close": 91.2424, "volume": 714926.0}, {"date": "2024-04-29", "close": 91.4776, "volume": 746086.0}, {"date": "2024-04-30", "close": 89.7446, "volume": 1109802.0}, {"date": "2024-05-01", "close": 96.9366, "volume": 2247155.0}, {"date": "2024-05-02", "close": 96.2434, "volume": 1069127.0}, {"date": "2024-05-03", "close": 96.1443, "volume": 797136.0}, {"date": "2024-05-06", "close": 97.2089, "volume": 676950.0}, {"date": "2024-05-07", "close": 98.1497, "volume": 631435.0}, {"date": "2024-05-08", "close": 96.8004, "volume": 800328.0}, {"date": "2024-05-09", "close": 97.5431, "volume": 872590.0}, {"date": "2024-05-10", "close": 97.4936, "volume": 632800.0}, {"date": "2024-05-13", "close": 97.6298, "volume": 415572.0}, {"date": "2024-05-14", "close": 96.9861, "volume": 606711.0}, {"date": "2024-05-15", "close": 96.8252, "volume": 386137.0}, {"date": "2024-05-16", "close": 96.0206, "volume": 545477.0}, {"date": "2024-05-17", "close": 98.9171, "volume": 924307.0}, {"date": "2024-05-20", "close": 98.8676, "volume": 586015.0}, {"date": "2024-05-21", "close": 98.4344, "volume": 444574.0}, {"date": "2024-05-22", "close": 97.2337, "volume": 657427.0}, {"date": "2024-05-23", "close": 97.704, "volume": 3676337.0}, {"date": "2024-05-24", "close": 100.4149, "volume": 2275183.0}, {"date": "2024-05-28", "close": 101.6157, "volume": 1705897.0}, {"date": "2024-05-29", "close": 100.6006, "volume": 971004.0}, {"date": "2024-05-30", "close": 101.2814, "volume": 800135.0}, {"date": "2024-05-31", "close": 101.7023, "volume": 1278253.0}, {"date": "2024-06-03", "close": 99.8084, "volume": 1309224.0}, {"date": "2024-06-04", "close": 99.4494, "volume": 627988.0}, {"date": "2024-06-05", "close": 99.796, "volume": 644447.0}, {"date": "2024-06-06", "close": 99.338, "volume": 529457.0}, {"date": "2024-06-07", "close": 99.0409, "volume": 978522.0}, {"date": "2024-06-10", "close": 98.88, "volume": 563223.0}, {"date": "2024-06-11", "close": 98.6077, "volume": 567569.0}, {"date": "2024-06-12", "close": 99.6846, "volume": 635566.0}, {"date": "2024-06-13", "close": 99.1276, "volume": 492909.0}, {"date": "2024-06-14", "close": 98.6077, "volume": 668845.0}, {"date": "2024-06-17", "close": 99.5484, "volume": 613203.0}, {"date": "2024-06-18", "close": 99.9198, "volume": 510693.0}, {"date": "2024-06-20", "close": 98.8676, "volume": 614944.0}, {"date": "2024-06-21", "close": 98.8181, "volume": 2297081.0}, {"date": "2024-06-24", "close": 100.3654, "volume": 968676.0}, {"date": "2024-06-25", "close": 99.598, "volume": 614016.0}, {"date": "2024-06-26", "close": 99.0657, "volume": 607409.0}, {"date": "2024-06-27", "close": 99.0038, "volume": 806881.0}, {"date": "2024-06-28", "close": 99.6351, "volume": 1211841.0}, {"date": "2024-07-01", "close": 98.1249, "volume": 523410.0}, {"date": "2024-07-02", "close": 98.2363, "volume": 586767.0}, {"date": "2024-07-03", "close": 98.0259, "volume": 282202.0}, {"date": "2024-07-05", "close": 97.7783, "volume": 496569.0}, {"date": "2024-07-08", "close": 98.3725, "volume": 500098.0}, {"date": "2024-07-09", "close": 97.2089, "volume": 387675.0}, {"date": "2024-07-10", "close": 98.4963, "volume": 763931.0}, {"date": "2024-07-11", "close": 99.9074, "volume": 758356.0}, {"date": "2024-07-12", "close": 100.1179, "volume": 577068.0}, {"date": "2024-07-15", "close": 99.2761, "volume": 640609.0}, {"date": "2024-07-16", "close": 101.7642, "volume": 651676.0}, {"date": "2024-07-17", "close": 101.4176, "volume": 689348.0}, {"date": "2024-07-18", "close": 99.4618, "volume": 685284.0}, {"date": "2024-07-19", "close": 98.5829, "volume": 432287.0}, {"date": "2024-07-22", "close": 99.4247, "volume": 331672.0}, {"date": "2024-07-23", "close": 99.2514, "volume": 431045.0}, {"date": "2024-07-24", "close": 98.521, "volume": 527100.0}, {"date": "2024-07-25", "close": 97.8278, "volume": 760949.0}, {"date": "2024-07-26", "close": 99.2514, "volume": 1001484.0}, {"date": "2024-07-29", "close": 100.155, "volume": 520435.0}, {"date": "2024-07-30", "close": 99.5361, "volume": 1083377.0}, {"date": "2024-07-31", "close": 103.6086, "volume": 1834084.0}, {"date": "2024-08-01", "close": 102.3212, "volume": 983583.0}, {"date": "2024-08-02", "close": 97.9392, "volume": 1073065.0}, {"date": "2024-08-05", "close": 96.3548, "volume": 1119541.0}, {"date": "2024-08-06", "close": 96.6147, "volume": 705852.0}, {"date": "2024-08-07", "close": 95.5873, "volume": 594675.0}, {"date": "2024-08-08", "close": 97.1965, "volume": 586979.0}, {"date": "2024-08-09", "close": 97.2089, "volume": 327900.0}, {"date": "2024-08-12", "close": 96.9613, "volume": 356531.0}, {"date": "2024-08-13", "close": 97.5803, "volume": 378851.0}, {"date": "2024-08-14", "close": 97.4812, "volume": 375590.0}, {"date": "2024-08-15", "close": 99.3751, "volume": 545503.0}, {"date": "2024-08-16", "close": 99.2514, "volume": 426236.0}, {"date": "2024-08-19", "close": 99.2018, "volume": 385494.0}, {"date": "2024-08-20", "close": 98.1125, "volume": 633844.0}, {"date": "2024-08-21", "close": 99.4123, "volume": 379817.0}, {"date": "2024-08-22", "close": 99.3875, "volume": 531050.0}, {"date": "2024-08-23", "close": 100.3902, "volume": 441665.0}, {"date": "2024-08-26", "close": 101.0586, "volume": 519802.0}, {"date": "2024-08-27", "close": 102.1108, "volume": 723434.0}, {"date": "2024-08-28", "close": 102.1603, "volume": 717186.0}, {"date": "2024-08-29", "close": 103.262, "volume": 553960.0}, {"date": "2024-08-30", "close": 104.2894, "volume": 1185014.0}, {"date": "2024-09-03", "close": 101.6528, "volume": 875695.0}, {"date": "2024-09-04", "close": 101.1329, "volume": 705570.0}, {"date": "2024-09-05", "close": 100.7368, "volume": 559460.0}, {"date": "2024-09-06", "close": 97.964, "volume": 1009729.0}, {"date": "2024-09-09", "close": 98.4839, "volume": 999881.0}, {"date": "2024-09-10", "close": 98.422, "volume": 720081.0}, {"date": "2024-09-11", "close": 98.9171, "volume": 534324.0}, {"date": "2024-09-12", "close": 99.5361, "volume": 516317.0}, {"date": "2024-09-13", "close": 100.7863, "volume": 515009.0}, {"date": "2024-09-16", "close": 101.5043, "volume": 484512.0}, {"date": "2024-09-17", "close": 102.5688, "volume": 558466.0}, {"date": "2024-09-18", "close": 102.5441, "volume": 584526.0}, {"date": "2024-09-19", "close": 102.9649, "volume": 499286.0}, {"date": "2024-09-20", "close": 103.163, "volume": 1185872.0}, {"date": "2024-09-23", "close": 104.1161, "volume": 466000.0}, {"date": "2024-09-24", "close": 107.8297, "volume": 1093097.0}, {"date": "2024-09-25", "close": 106.3814, "volume": 465589.0}, {"date": "2024-09-26", "close": 110.4044, "volume": 1000315.0}, {"date": "2024-09-27", "close": 110.8377, "volume": 860497.0}, {"date": "2024-09-30", "close": 110.3054, "volume": 734000.0}, {"date": "2024-10-01", "close": 108.8324, "volume": 694581.0}, {"date": "2024-10-02", "close": 108.9933, "volume": 449201.0}, {"date": "2024-10-03", "close": 107.8668, "volume": 444485.0}, {"date": "2024-10-04", "close": 108.362, "volume": 281832.0}, {"date": "2024-10-07", "close": 106.3814, "volume": 905173.0}, {"date": "2024-10-08", "close": 104.5741, "volume": 849858.0}, {"date": "2024-10-09", "close": 106.0101, "volume": 459515.0}, {"date": "2024-10-10", "close": 106.8394, "volume": 350702.0}, {"date": "2024-10-11", "close": 107.1117, "volume": 329916.0}, {"date": "2024-10-14", "close": 107.5079, "volume": 294811.0}, {"date": "2024-10-15", "close": 104.8588, "volume": 790869.0}, {"date": "2024-10-16", "close": 105.5768, "volume": 316638.0}, {"date": "2024-10-17", "close": 105.5149, "volume": 471985.0}, {"date": "2024-10-18", "close": 105.3292, "volume": 582043.0}, {"date": "2024-10-21", "close": 105.0569, "volume": 399787.0}, {"date": "2024-10-22", "close": 105.0817, "volume": 410116.0}, {"date": "2024-10-23", "close": 104.4627, "volume": 285382.0}, {"date": "2024-10-24", "close": 104.2647, "volume": 486472.0}, {"date": "2024-10-25", "close": 103.1135, "volume": 443264.0}, {"date": "2024-10-28", "close": 103.8686, "volume": 415700.0}, {"date": "2024-10-29", "close": 103.2868, "volume": 613930.0}, {"date": "2024-10-30", "close": 103.0763, "volume": 457568.0}, {"date": "2024-10-31", "close": 102.7297, "volume": 620880.0}, {"date": "2024-11-01", "close": 102.1232, "volume": 563495.0}, {"date": "2024-11-04", "close": 101.3186, "volume": 893621.0}, {"date": "2024-11-05", "close": 106.0472, "volume": 1741730.0}, {"date": "2024-11-06", "close": 104.3885, "volume": 1217804.0}, {"date": "2024-11-07", "close": 107.186, "volume": 756521.0}, {"date": "2024-11-08", "close": 104.1904, "volume": 855974.0}, {"date": "2024-11-11", "close": 103.522, "volume": 604363.0}, {"date": "2024-11-12", "close": 101.8632, "volume": 603050.0}, {"date": "2024-11-13", "close": 103.2373, "volume": 754938.0}, {"date": "2024-11-14", "close": 102.8411, "volume": 608223.0}, {"date": "2024-11-15", "close": 101.3186, "volume": 603172.0}, {"date": "2024-11-18", "close": 101.3681, "volume": 465477.0}, {"date": "2024-11-19", "close": 100.712, "volume": 706414.0}, {"date": "2024-11-20", "close": 101.3186, "volume": 487566.0}, {"date": "2024-11-21", "close": 102.4327, "volume": 823370.0}, {"date": "2024-11-22", "close": 103.1382, "volume": 647416.0}, {"date": "2024-11-25", "close": 104.5122, "volume": 945416.0}, {"date": "2024-11-26", "close": 103.7819, "volume": 782411.0}, {"date": "2024-11-27", "close": 103.8562, "volume": 542811.0}, {"date": "2024-11-29", "close": 103.4724, "volume": 387566.0}, {"date": "2024-12-02", "close": 103.6334, "volume": 541877.0}, {"date": "2024-12-03", "close": 102.6678, "volume": 750171.0}, {"date": "2024-12-04", "close": 102.1479, "volume": 696243.0}, {"date": "2024-12-05", "close": 101.1824, "volume": 580349.0}, {"date": "2024-12-06", "close": 102.5193, "volume": 929941.0}, {"date": "2024-12-09", "close": 103.4106, "volume": 1048306.0}, {"date": "2024-12-10", "close": 101.6033, "volume": 571221.0}, {"date": "2024-12-11", "close": 101.4176, "volume": 546318.0}, {"date": "2024-12-12", "close": 100.9596, "volume": 376228.0}, {"date": "2024-12-13", "close": 100.0683, "volume": 454680.0}, {"date": "2024-12-16", "close": 99.1152, "volume": 769074.0}, {"date": "2024-12-17", "close": 99.1895, "volume": 569261.0}, {"date": "2024-12-18", "close": 96.0824, "volume": 693383.0}, {"date": "2024-12-19", "close": 95.1293, "volume": 777839.0}, {"date": "2024-12-20", "close": 95.6616, "volume": 1618145.0}, {"date": "2024-12-23", "close": 95.1664, "volume": 702690.0}, {"date": "2024-12-24", "close": 95.6244, "volume": 181835.0}, {"date": "2024-12-26", "close": 95.6121, "volume": 324520.0}, {"date": "2024-12-27", "close": 94.857, "volume": 463383.0}, {"date": "2024-12-30", "close": 94.0152, "volume": 493235.0}, {"date": "2024-12-31", "close": 94.3866, "volume": 418245.0}, {"date": "2025-01-02", "close": 93.3715, "volume": 730733.0}, {"date": "2025-01-03", "close": 92.5298, "volume": 837128.0}, {"date": "2025-01-06", "close": 93.1611, "volume": 936338.0}, {"date": "2025-01-07", "close": 92.9383, "volume": 861728.0}, {"date": "2025-01-08", "close": 92.1584, "volume": 766081.0}, {"date": "2025-01-10", "close": 89.9922, "volume": 959710.0}, {"date": "2025-01-13", "close": 92.1337, "volume": 767487.0}, {"date": "2025-01-14", "close": 93.1859, "volume": 966593.0}, {"date": "2025-01-15", "close": 94.3742, "volume": 660416.0}, {"date": "2025-01-16", "close": 94.8941, "volume": 774224.0}, {"date": "2025-01-17", "close": 95.8968, "volume": 1080478.0}, {"date": "2025-01-21", "close": 97.1222, "volume": 620062.0}, {"date": "2025-01-22", "close": 96.0824, "volume": 533112.0}, {"date": "2025-01-23", "close": 96.8128, "volume": 519846.0}, {"date": "2025-01-24", "close": 95.7606, "volume": 527327.0}, {"date": "2025-01-27", "close": 94.8941, "volume": 1035165.0}, {"date": "2025-01-28", "close": 94.4856, "volume": 543141.0}, {"date": "2025-01-29", "close": 94.6713, "volume": 550172.0}, {"date": "2025-01-30", "close": 94.8941, "volume": 767966.0}, {"date": "2025-01-31", "close": 95.0674, "volume": 909846.0}, {"date": "2025-02-03", "close": 94.1761, "volume": 818169.0}, {"date": "2025-02-04", "close": 95.315, "volume": 714199.0}, {"date": "2025-02-05", "close": 95.4511, "volume": 892266.0}, {"date": "2025-02-06", "close": 95.9091, "volume": 773673.0}, {"date": "2025-02-07", "close": 93.8048, "volume": 613311.0}, {"date": "2025-02-10", "close": 94.399, "volume": 943515.0}, {"date": "2025-02-11", "close": 100.8606, "volume": 2122187.0}, {"date": "2025-02-12", "close": 101.2072, "volume": 877337.0}, {"date": "2025-02-13", "close": 104.0419, "volume": 1197708.0}, {"date": "2025-02-14", "close": 103.0516, "volume": 972029.0}, {"date": "2025-02-18", "close": 104.3761, "volume": 1023536.0}, {"date": "2025-02-19", "close": 102.0242, "volume": 1118518.0}, {"date": "2025-02-20", "close": 102.5564, "volume": 547512.0}, {"date": "2025-02-21", "close": 101.071, "volume": 921025.0}, {"date": "2025-02-24", "close": 101.2814, "volume": 730824.0}, {"date": "2025-02-25", "close": 101.3557, "volume": 790237.0}, {"date": "2025-02-26", "close": 100.8234, "volume": 469134.0}, {"date": "2025-02-27", "close": 100.1674, "volume": 613405.0}, {"date": "2025-02-28", "close": 101.2196, "volume": 1638471.0}, {"date": "2025-03-03", "close": 97.5803, "volume": 837783.0}, {"date": "2025-03-04", "close": 96.1691, "volume": 867949.0}, {"date": "2025-03-05", "close": 98.3849, "volume": 721226.0}, {"date": "2025-03-06", "close": 97.4936, "volume": 593882.0}, {"date": "2025-03-07", "close": 96.7385, "volume": 720225.0}, {"date": "2025-03-10", "close": 95.1045, "volume": 685490.0}, {"date": "2025-03-11", "close": 94.4732, "volume": 1299197.0}, {"date": "2025-03-12", "close": 93.4582, "volume": 661190.0}, {"date": "2025-03-13", "close": 92.7279, "volume": 865424.0}, {"date": "2025-03-14", "close": 95.4264, "volume": 1204828.0}, {"date": "2025-03-17", "close": 96.1815, "volume": 689497.0}, {"date": "2025-03-18", "close": 95.4635, "volume": 803960.0}, {"date": "2025-03-19", "close": 96.0206, "volume": 578235.0}, {"date": "2025-03-20", "close": 95.2283, "volume": 988104.0}, {"date": "2025-03-21", "close": 93.0497, "volume": 1470952.0}, {"date": "2025-03-24", "close": 95.4016, "volume": 689898.0}, {"date": "2025-03-25", "close": 94.6342, "volume": 632099.0}, {"date": "2025-03-26", "close": 94.6837, "volume": 398417.0}, {"date": "2025-03-27", "close": 94.0276, "volume": 544406.0}, {"date": "2025-03-28", "close": 91.6385, "volume": 1187505.0}, {"date": "2025-03-31", "close": 92.4431, "volume": 974913.0}, {"date": "2025-04-01", "close": 92.6907, "volume": 814275.0}, {"date": "2025-04-02", "close": 93.1487, "volume": 621439.0}, {"date": "2025-04-03", "close": 83.9019, "volume": 1545711.0}, {"date": "2025-04-04", "close": 73.2069, "volume": 3938907.0}, {"date": "2025-04-07", "close": 71.5234, "volume": 2533946.0}, {"date": "2025-04-08", "close": 68.243, "volume": 2383398.0}, {"date": "2025-04-09", "close": 76.6852, "volume": 2169710.0}, {"date": "2025-04-10", "close": 71.3748, "volume": 1857756.0}, {"date": "2025-04-11", "close": 72.8974, "volume": 1263542.0}, {"date": "2025-04-14", "close": 75.4721, "volume": 1600404.0}, {"date": "2025-04-15", "close": 74.8408, "volume": 846597.0}, {"date": "2025-04-16", "close": 73.343, "volume": 1356541.0}, {"date": "2025-04-17", "close": 74.4447, "volume": 916679.0}, {"date": "2025-04-21", "close": 74.4076, "volume": 1304915.0}, {"date": "2025-04-22", "close": 76.5491, "volume": 1166899.0}, {"date": "2025-04-23", "close": 78.0592, "volume": 1496390.0}, {"date": "2025-04-24", "close": 81.7604, "volume": 1364201.0}, {"date": "2025-04-25", "close": 81.3148, "volume": 804192.0}, {"date": "2025-04-28", "close": 81.2901, "volume": 903439.0}, {"date": "2025-04-29", "close": 81.5129, "volume": 730399.0}, {"date": "2025-04-30", "close": 81.6862, "volume": 978232.0}, {"date": "2025-05-01", "close": 81.7604, "volume": 1316006.0}, {"date": "2025-05-02", "close": 83.2459, "volume": 1501506.0}, {"date": "2025-05-05", "close": 80.8444, "volume": 1120573.0}, {"date": "2025-05-06", "close": 80.5102, "volume": 698211.0}, {"date": "2025-05-07", "close": 79.916, "volume": 637715.0}, {"date": "2025-05-08", "close": 82.008, "volume": 868352.0}, {"date": "2025-05-09", "close": 82.6517, "volume": 581869.0}, {"date": "2025-05-12", "close": 88.2221, "volume": 1924025.0}, {"date": "2025-05-13", "close": 87.4051, "volume": 823596.0}, {"date": "2025-05-14", "close": 84.459, "volume": 1421016.0}, {"date": "2025-05-15", "close": 84.3971, "volume": 995644.0}, {"date": "2025-05-16", "close": 85.8082, "volume": 985976.0}, {"date": "2025-05-19", "close": 85.3131, "volume": 493964.0}, {"date": "2025-05-20", "close": 85.3378, "volume": 1216110.0}, {"date": "2025-05-21", "close": 84.0629, "volume": 1561101.0}, {"date": "2025-05-22", "close": 84.1866, "volume": 556915.0}, {"date": "2025-05-23", "close": 83.741, "volume": 582816.0}, {"date": "2025-05-27", "close": 85.7463, "volume": 639672.0}, {"date": "2025-05-28", "close": 84.2857, "volume": 1153175.0}, {"date": "2025-05-29", "close": 85.3874, "volume": 1277769.0}, {"date": "2025-05-30", "close": 82.6888, "volume": 1577664.0}, {"date": "2025-06-02", "close": 81.7976, "volume": 1179342.0}, {"date": "2025-06-03", "close": 83.4811, "volume": 1124528.0}, {"date": "2025-06-04", "close": 84.1124, "volume": 677131.0}, {"date": "2025-06-05", "close": 83.4439, "volume": 629289.0}, {"date": "2025-06-06", "close": 84.3352, "volume": 920218.0}, {"date": "2025-06-09", "close": 84.8922, "volume": 1292728.0}, {"date": "2025-06-10", "close": 86.8357, "volume": 780102.0}, {"date": "2025-06-11", "close": 85.9073, "volume": 750879.0}, {"date": "2025-06-12", "close": 84.7189, "volume": 522338.0}, {"date": "2025-06-13", "close": 82.7755, "volume": 596566.0}, {"date": "2025-06-16", "close": 84.1495, "volume": 535313.0}, {"date": "2025-06-17", "close": 83.1097, "volume": 992439.0}, {"date": "2025-06-18", "close": 82.7631, "volume": 590142.0}, {"date": "2025-06-20", "close": 81.9214, "volume": 2103245.0}, {"date": "2025-06-23", "close": 82.9364, "volume": 476075.0}, {"date": "2025-06-24", "close": 84.4342, "volume": 657433.0}, {"date": "2025-06-25", "close": 84.1619, "volume": 497959.0}, {"date": "2025-06-26", "close": 85.7587, "volume": 735515.0}, {"date": "2025-06-27", "close": 85.2636, "volume": 864004.0}, {"date": "2025-06-30", "close": 84.9046, "volume": 535469.0}, {"date": "2025-07-01", "close": 88.4449, "volume": 990167.0}, {"date": "2025-07-02", "close": 90.3017, "volume": 897733.0}, {"date": "2025-07-03", "close": 91.2548, "volume": 754631.0}, {"date": "2025-07-07", "close": 90.3388, "volume": 1227898.0}, {"date": "2025-07-08", "close": 92.1832, "volume": 1165025.0}, {"date": "2025-07-09", "close": 93.5077, "volume": 836157.0}, {"date": "2025-07-10", "close": 94.238, "volume": 689263.0}, {"date": "2025-07-11", "close": 93.4458, "volume": 616972.0}, {"date": "2025-07-14", "close": 92.666, "volume": 1045584.0}, {"date": "2025-07-15", "close": 91.7004, "volume": 699979.0}, {"date": "2025-07-16", "close": 91.5395, "volume": 608233.0}, {"date": "2025-07-17", "close": 92.1584, "volume": 583321.0}, {"date": "2025-07-18", "close": 93.5201, "volume": 1149683.0}, {"date": "2025-07-21", "close": 94.0152, "volume": 776059.0}, {"date": "2025-07-22", "close": 95.9834, "volume": 1020763.0}, {"date": "2025-07-23", "close": 94.7951, "volume": 1047847.0}, {"date": "2025-07-24", "close": 92.5917, "volume": 1034591.0}, {"date": "2025-07-25", "close": 93.7924, "volume": 744380.0}, {"date": "2025-07-28", "close": 92.9135, "volume": 541053.0}, {"date": "2025-07-29", "close": 91.9728, "volume": 653884.0}, {"date": "2025-07-30", "close": 89.3733, "volume": 1120418.0}, {"date": "2025-07-31", "close": 89.0019, "volume": 1102439.0}, {"date": "2025-08-01", "close": 86.5757, "volume": 1413935.0}, {"date": "2025-08-04", "close": 87.7764, "volume": 1388351.0}, {"date": "2025-08-05", "close": 89.8684, "volume": 3167621.0}, {"date": "2025-08-06", "close": 87.6403, "volume": 1469173.0}, {"date": "2025-08-07", "close": 87.7393, "volume": 1066722.0}, {"date": "2025-08-08", "close": 87.2318, "volume": 1001655.0}, {"date": "2025-08-11", "close": 86.5262, "volume": 1251425.0}, {"date": "2025-08-12", "close": 89.039, "volume": 1042195.0}, {"date": "2025-08-13", "close": 91.589, "volume": 862580.0}, {"date": "2025-08-14", "close": 91.131, "volume": 574383.0}, {"date": "2025-08-15", "close": 90.4626, "volume": 766580.0}, {"date": "2025-08-18", "close": 90.5987, "volume": 700899.0}, {"date": "2025-08-19", "close": 91.3291, "volume": 599476.0}, {"date": "2025-08-20", "close": 92.1956, "volume": 956738.0}, {"date": "2025-08-21", "close": 92.2822, "volume": 740312.0}, {"date": "2025-08-22", "close": 95.7111, "volume": 729438.0}, {"date": "2025-08-25", "close": 95.2655, "volume": 775868.0}, {"date": "2025-08-26", "close": 95.6863, "volume": 631783.0}, {"date": "2025-08-27", "close": 96.3424, "volume": 535669.0}, {"date": "2025-08-28", "close": 96.0948, "volume": 1025617.0}, {"date": "2025-08-29", "close": 95.2159, "volume": 892102.0}, {"date": "2025-09-02", "close": 93.8172, "volume": 863957.0}, {"date": "2025-09-03", "close": 93.5448, "volume": 691028.0}, {"date": "2025-09-04", "close": 95.5007, "volume": 1126289.0}, {"date": "2025-09-05", "close": 96.33, "volume": 1124946.0}, {"date": "2025-09-08", "close": 96.231, "volume": 973013.0}, {"date": "2025-09-09", "close": 95.0055, "volume": 640963.0}, {"date": "2025-09-10", "close": 94.2009, "volume": 623846.0}, {"date": "2025-09-11", "close": 96.5405, "volume": 861677.0}, {"date": "2025-09-12", "close": 95.674, "volume": 572388.0}, {"date": "2025-09-15", "close": 95.4511, "volume": 1044513.0}, {"date": "2025-09-16", "close": 95.5254, "volume": 789887.0}, {"date": "2025-09-17", "close": 95.0426, "volume": 1259910.0}, {"date": "2025-09-18", "close": 96.6766, "volume": 1135975.0}, {"date": "2025-09-19", "close": 96.6766, "volume": 2214511.0}, {"date": "2025-09-22", "close": 96.8747, "volume": 1577457.0}, {"date": "2025-09-23", "close": 95.8968, "volume": 1567944.0}, {"date": "2025-09-24", "close": 93.8419, "volume": 1151240.0}, {"date": "2025-09-25", "close": 92.2822, "volume": 797409.0}, {"date": "2025-09-26", "close": 94.2999, "volume": 905617.0}, {"date": "2025-09-29", "close": 95.3645, "volume": 1006253.0}, {"date": "2025-09-30", "close": 96.429, "volume": 1193170.0}, {"date": "2025-10-01", "close": 96.8252, "volume": 930736.0}, {"date": "2025-10-02", "close": 100.254, "volume": 1406190.0}, {"date": "2025-10-03", "close": 98.6819, "volume": 1324066.0}, {"date": "2025-10-06", "close": 100.0436, "volume": 1060734.0}, {"date": "2025-10-07", "close": 97.6421, "volume": 867826.0}, {"date": "2025-10-08", "close": 97.0108, "volume": 637341.0}, {"date": "2025-10-09", "close": 96.3548, "volume": 805473.0}, {"date": "2025-10-10", "close": 91.23, "volume": 1431555.0}, {"date": "2025-10-13", "close": 94.0152, "volume": 931942.0}, {"date": "2025-10-14", "close": 96.0329, "volume": 914552.0}, {"date": "2025-10-15", "close": 97.2089, "volume": 1061372.0}, {"date": "2025-10-16", "close": 96.7138, "volume": 1093401.0}, {"date": "2025-10-17", "close": 98.4963, "volume": 1242901.0}, {"date": "2025-10-20", "close": 100.2045, "volume": 1015116.0}, {"date": "2025-10-21", "close": 100.4273, "volume": 747344.0}, {"date": "2025-10-22", "close": 98.6696, "volume": 664742.0}, {"date": "2025-10-23", "close": 100.6254, "volume": 636316.0}, {"date": "2025-10-24", "close": 100.2788, "volume": 584107.0}, {"date": "2025-10-27", "close": 100.7368, "volume": 1027898.0}, {"date": "2025-10-28", "close": 101.3805, "volume": 1260259.0}, {"date": "2025-10-29", "close": 101.7023, "volume": 1141375.0}, {"date": "2025-10-30", "close": 100.8482, "volume": 1155958.0}, {"date": "2025-10-31", "close": 101.071, "volume": 1335091.0}, {"date": "2025-11-03", "close": 104.071, "volume": 6834378.0}, {"date": "2025-11-04", "close": 113.2811, "volume": 7261774.0}, {"date": "2025-11-05", "close": 118.8912, "volume": 5262981.0}, {"date": "2025-11-06", "close": 117.4512, "volume": 3692133.0}, {"date": "2025-11-07", "close": 119.4012, "volume": 2442895.0}, {"date": "2025-11-10", "close": 120.7212, "volume": 2234176.0}, {"date": "2025-11-11", "close": 121.2012, "volume": 2343023.0}, {"date": "2025-11-12", "close": 122.3712, "volume": 1916078.0}, {"date": "2025-11-13", "close": 121.8012, "volume": 1795099.0}, {"date": "2025-11-14", "close": 119.1312, "volume": 2252071.0}, {"date": "2025-11-17", "close": 115.9512, "volume": 1481449.0}, {"date": "2025-11-18", "close": 116.1012, "volume": 1984494.0}, {"date": "2025-11-19", "close": 113.6411, "volume": 2015248.0}, {"date": "2025-11-20", "close": 111.3611, "volume": 2335701.0}, {"date": "2025-11-21", "close": 115.6212, "volume": 1596892.0}, {"date": "2025-11-24", "close": 115.4112, "volume": 2660922.0}, {"date": "2025-11-25", "close": 116.3412, "volume": 2144709.0}, {"date": "2025-11-26", "close": 118.3212, "volume": 1349493.0}, {"date": "2025-11-28", "close": 119.3112, "volume": 761889.0}, {"date": "2025-12-01", "close": 119.7312, "volume": 2005049.0}, {"date": "2025-12-02", "close": 118.5612, "volume": 1410808.0}, {"date": "2025-12-03", "close": 118.9812, "volume": 1341503.0}, {"date": "2025-12-04", "close": 119.4612, "volume": 1395230.0}, {"date": "2025-12-05", "close": 121.5312, "volume": 1496938.0}, {"date": "2025-12-08", "close": 121.7412, "volume": 1474077.0}, {"date": "2025-12-09", "close": 121.8312, "volume": 1225609.0}, {"date": "2025-12-10", "close": 122.8812, "volume": 1597964.0}, {"date": "2025-12-11", "close": 124.4712, "volume": 1061728.0}, {"date": "2025-12-12", "close": 122.7912, "volume": 1608043.0}, {"date": "2025-12-15", "close": 121.8312, "volume": 1985596.0}, {"date": "2025-12-16", "close": 121.3512, "volume": 1801332.0}, {"date": "2025-12-17", "close": 121.8012, "volume": 1556485.0}, {"date": "2025-12-18", "close": 121.5312, "volume": 1848283.0}, {"date": "2025-12-19", "close": 123.7812, "volume": 4822138.0}, {"date": "2025-12-22", "close": 124.4412, "volume": 1288832.0}, {"date": "2025-12-23", "close": 123.1212, "volume": 2282551.0}, {"date": "2025-12-24", "close": 123.2112, "volume": 639571.0}, {"date": "2025-12-26", "close": 123.7812, "volume": 871582.0}, {"date": "2025-12-29", "close": 122.6712, "volume": 1222767.0}, {"date": "2025-12-30", "close": 122.0412, "volume": 1022844.0}, {"date": "2025-12-31", "close": 120.6012, "volume": 1011883.0}, {"date": "2026-01-02", "close": 122.6112, "volume": 1380080.0}, {"date": "2026-01-05", "close": 126.0313, "volume": 1741147.0}, {"date": "2026-01-06", "close": 130.3213, "volume": 1996362.0}, {"date": "2026-01-07", "close": 129.6913, "volume": 1363676.0}, {"date": "2026-01-08", "close": 130.2013, "volume": 1460140.0}, {"date": "2026-01-09", "close": 131.4313, "volume": 950375.0}, {"date": "2026-01-12", "close": 130.2913, "volume": 1376941.0}, {"date": "2026-01-13", "close": 131.3713, "volume": 1411966.0}, {"date": "2026-01-14", "close": 128.6713, "volume": 4408086.0}, {"date": "2026-01-15", "close": 130.1713, "volume": 1695617.0}, {"date": "2026-01-16", "close": 128.5813, "volume": 1458299.0}, {"date": "2026-01-20", "close": 126.8413, "volume": 1616271.0}, {"date": "2026-01-21", "close": 130.1413, "volume": 1474362.0}, {"date": "2026-01-22", "close": 131.3713, "volume": 2671343.0}, {"date": "2026-01-23", "close": 132.4213, "volume": 1928220.0}, {"date": "2026-01-26", "close": 132.6013, "volume": 1057667.0}, {"date": "2026-01-27", "close": 133.8313, "volume": 1031141.0}, {"date": "2026-01-28", "close": 133.8913, "volume": 1127640.0}, {"date": "2026-01-29", "close": 133.8013, "volume": 893404.0}, {"date": "2026-01-30", "close": 131.7613, "volume": 1497003.0}, {"date": "2026-02-02", "close": 133.2913, "volume": 1174660.0}, {"date": "2026-02-03", "close": 135.9014, "volume": 1654033.0}, {"date": "2026-02-04", "close": 143.4914, "volume": 2518946.0}, {"date": "2026-02-05", "close": 137.0414, "volume": 1776932.0}, {"date": "2026-02-06", "close": 140.1914, "volume": 1185583.0}, {"date": "2026-02-09", "close": 141.3014, "volume": 1439214.0}, {"date": "2026-02-10", "close": 148.2915, "volume": 2726622.0}, {"date": "2026-02-11", "close": 154.5915, "volume": 4137015.0}, {"date": "2026-02-12", "close": 148.2915, "volume": 2671777.0}, {"date": "2026-02-13", "close": 150.6615, "volume": 1421770.0}, {"date": "2026-02-17", "close": 152.6115, "volume": 1524805.0}, {"date": "2026-02-18", "close": 154.0515, "volume": 1500155.0}, {"date": "2026-02-19", "close": 150.7215, "volume": 1726186.0}, {"date": "2026-02-20", "close": 151.2315, "volume": 1621749.0}, {"date": "2026-02-23", "close": 150.2415, "volume": 1077357.0}, {"date": "2026-02-24", "close": 153.2115, "volume": 844146.0}, {"date": "2026-02-25", "close": 152.2215, "volume": 916419.0}, {"date": "2026-02-26", "close": 151.0515, "volume": 950913.0}, {"date": "2026-02-27", "close": 150.1215, "volume": 1280759.0}, {"date": "2026-03-02", "close": 148.9215, "volume": 1149976.0}, {"date": "2026-03-03", "close": 144.8114, "volume": 1182743.0}, {"date": "2026-03-04", "close": 144.2414, "volume": 1155348.0}, {"date": "2026-03-05", "close": 140.1614, "volume": 1791100.0}, {"date": "2026-03-06", "close": 135.7814, "volume": 2195620.0}, {"date": "2026-03-09", "close": 135.7214, "volume": 1943191.0}, {"date": "2026-03-10", "close": 137.9114, "volume": 1146839.0}, {"date": "2026-03-11", "close": 137.9714, "volume": 1253256.0}, {"date": "2026-03-12", "close": 136.0214, "volume": 1817094.0}, {"date": "2026-03-13", "close": 134.7013, "volume": 896327.0}, {"date": "2026-03-16", "close": 136.2014, "volume": 951224.0}, {"date": "2026-03-17", "close": 136.6214, "volume": 837438.0}, {"date": "2026-03-18", "close": 132.0013, "volume": 1524888.0}, {"date": "2026-03-19", "close": 130.5613, "volume": 1521169.0}, {"date": "2026-03-20", "close": 127.3213, "volume": 3335600.0}, {"date": "2026-03-23", "close": 132.4213, "volume": 1912427.0}, {"date": "2026-03-24", "close": 135.9914, "volume": 1512388.0}, {"date": "2026-03-25", "close": 138.9914, "volume": 987188.0}, {"date": "2026-03-26", "close": 138.0614, "volume": 890705.0}, {"date": "2026-03-27", "close": 135.7814, "volume": 1166846.0}, {"date": "2026-03-30", "close": 132.6613, "volume": 1514805.0}, {"date": "2026-03-31", "close": 137.4014, "volume": 1332622.0}, {"date": "2026-04-01", "close": 138.6314, "volume": 1113336.0}, {"date": "2026-04-02", "close": 136.4414, "volume": 891393.0}, {"date": "2026-04-06", "close": 136.7114, "volume": 881876.0}, {"date": "2026-04-07", "close": 136.5914, "volume": 951508.0}, {"date": "2026-04-08", "close": 143.5514, "volume": 1125198.0}, {"date": "2026-04-09", "close": 142.2614, "volume": 977546.0}, {"date": "2026-04-10", "close": 141.7514, "volume": 731830.0}, {"date": "2026-04-13", "close": 141.4514, "volume": 1035165.0}, {"date": "2026-04-14", "close": 140.0414, "volume": 868701.0}, {"date": "2026-04-15", "close": 138.1814, "volume": 1087494.0}, {"date": "2026-04-16", "close": 140.2514, "volume": 970167.0}, {"date": "2026-04-17", "close": 142.0514, "volume": 1167517.0}, {"date": "2026-04-20", "close": 141.0014, "volume": 737651.0}, {"date": "2026-04-21", "close": 140.1314, "volume": 1190815.0}, {"date": "2026-04-22", "close": 137.9414, "volume": 1069646.0}, {"date": "2026-04-23", "close": 139.1114, "volume": 874468.0}, {"date": "2026-04-24", "close": 138.9914, "volume": 901350.0}, {"date": "2026-04-27", "close": 140.0714, "volume": 793090.0}, {"date": "2026-04-28", "close": 135.9914, "volume": 826952.0}, {"date": "2026-04-29", "close": 133.8613, "volume": 870344.0}, {"date": "2026-04-30", "close": 136.9814, "volume": 1348649.0}, {"date": "2026-05-01", "close": 138.7214, "volume": 1089946.0}, {"date": "2026-05-04", "close": 136.2314, "volume": 1218038.0}, {"date": "2026-05-05", "close": 147.7215, "volume": 2413221.0}, {"date": "2026-05-06", "close": 150.2115, "volume": 2007144.0}, {"date": "2026-05-07", "close": 145.0815, "volume": 1459011.0}, {"date": "2026-05-08", "close": 149.2815, "volume": 1318977.0}, {"date": "2026-05-11", "close": 151.7415, "volume": 1613121.0}, {"date": "2026-05-12", "close": 151.6215, "volume": 1274894.0}, {"date": "2026-05-13", "close": 153.4815, "volume": 1483479.0}, {"date": "2026-05-14", "close": 151.8015, "volume": 1245712.0}, {"date": "2026-05-15", "close": 147.9315, "volume": 1517213.0}, {"date": "2026-05-18", "close": 145.9215, "volume": 1545432.0}, {"date": "2026-05-19", "close": 139.6814, "volume": 1508867.0}, {"date": "2026-05-20", "close": 141.7514, "volume": 1190403.0}, {"date": "2026-05-21", "close": 141.4514, "volume": 1164814.0}, {"date": "2026-05-22", "close": 144.3614, "volume": 758974.0}, {"date": "2026-05-26", "close": 148.3815, "volume": 1174636.0}, {"date": "2026-05-27", "close": 142.9814, "volume": 1580281.0}, {"date": "2026-05-28", "close": 143.1314, "volume": 977473.0}, {"date": "2026-05-29", "close": 145.2615, "volume": 2124714.0}, {"date": "2026-06-01", "close": 142.7714, "volume": 1125428.0}, {"date": "2026-06-02", "close": 145.9815, "volume": 828462.0}, {"date": "2026-06-03", "close": 143.9114, "volume": 741340.0}, {"date": "2026-06-04", "close": 142.9514, "volume": 903515.0}, {"date": "2026-06-05", "close": 140.5514, "volume": 891896.0}, {"date": "2026-06-08", "close": 140.9714, "volume": 779132.0}, {"date": "2026-06-09", "close": 141.1814, "volume": 1149525.0}, {"date": "2026-06-10", "close": 135.1814, "volume": 1031845.0}, {"date": "2026-06-11", "close": 140.5214, "volume": 1204876.0}, {"date": "2026-06-12", "close": 144.7814, "volume": 978216.0}, {"date": "2026-06-15", "close": 145.6215, "volume": 1410379.0}, {"date": "2026-06-16", "close": 144.1214, "volume": 1039744.0}, {"date": "2026-06-17", "close": 143.8514, "volume": 1609409.0}, {"date": "2026-06-18", "close": 143.1314, "volume": 2431028.0}, {"date": "2026-06-22", "close": 144.5714, "volume": 1666049.0}, {"date": "2026-06-23", "close": 140.0114, "volume": 1178297.0}, {"date": "2026-06-24", "close": 137.82, "volume": 1990758.0}, {"date": "2026-06-25", "close": 137.8, "volume": 1770303.0}, {"date": "2026-06-26", "close": 137.22, "volume": 3014413.0}, {"date": "2026-06-29", "close": 135.74, "volume": 1913091.0}, {"date": "2026-06-30", "close": 135.64, "volume": 1649918.0}, {"date": "2026-07-01", "close": 138.47, "volume": 1444290.0}, {"date": "2026-07-02", "close": 139.91, "volume": 1235592.0}, {"date": "2026-07-06", "close": 141.05, "volume": 1312300.0}, {"date": "2026-07-07", "close": 139.61, "volume": 1435841.0}, {"date": "2026-07-08", "close": 136.97, "volume": 1348318.0}, {"date": "2026-07-09", "close": 134.79, "volume": 1403186.0}, {"date": "2026-07-10", "close": 134.68, "volume": 1051753.0}, {"date": "2026-07-13", "close": 132.66, "volume": 1009661.0}, {"date": "2026-07-14", "close": 134.17, "volume": 745707.0}, {"date": "2026-07-15", "close": 134.86, "volume": 1091542.0}, {"date": "2026-07-16", "close": 134.29, "volume": 1185131.0}, {"date": "2026-07-17", "close": 135.29, "volume": 1311933.0}, {"date": "2026-07-20", "close": 135.75, "volume": 1349753.0}, {"date": "2026-07-21", "close": 138.79, "volume": 1456528.0}, {"date": "2026-07-22", "close": 139.64, "volume": 1035896.0}, {"date": "2026-07-23", "close": 137.4, "volume": 1248311.0}, {"date": "2026-07-24", "close": 137.7, "volume": 800513.0}, {"date": "2026-07-27", "close": 139.96, "volume": 1079389.0}, {"date": "2026-07-28", "close": 140.77, "volume": 1338859.0}, {"date": "2026-07-29", "close": 138.1, "volume": 1463510.0}, {"date": "2026-07-30", "close": 138.84, "volume": 1689980.0}, {"date": "2026-07-31", "close": 137.0, "volume": 7537197.0}, {"date": "2026-08-03", "close": 141.28, "volume": 2019120.0}, {"date": "2026-08-04", "close": 142.93, "volume": 3279080.0}, {"date": "2026-08-05", "close": 147.37, "volume": 1533516.0}, {"date": "2026-08-06", "close": 144.05, "volume": 1859575.0}, {"date": "2026-08-07", "close": 142.47, "volume": 1367037.0}], "refreshing": true}