{"ticker": "DUK", "overview": {"cik": "1326160", "ticker": "DUK", "name": "Duke Energy CORP", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091159", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001326160-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001326160-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084653", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001491154-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080476", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0001326160-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002017965-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001187019-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060251", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001861032-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001521334-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001861027-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001718124-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001181174-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001478475-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001363076-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001238180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001187019-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001789776-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001305807-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001683044-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001471770-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001231452-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001491154-26-000004", "price_sensitive": false}]}, "description": "Duke Energy CORP trades as DUK on the NYSE and is registered in the United States, classified under Electric & Other Services Combined (SIC 4931). Privy Trades holds 53 insider filings for the company, from April 2022 to February 2023. Across those, 4 insiders disclosed 5 sales totalling $359.71K. The most recent filing on record is dated 10 July 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 359711.25, "net": -359711.25, "insiders": 4, "first_date": "2022-04-25", "last_date": "2023-02-13"}, "metrics": {"ticker": "DUK", "has_prices": true, "as_of": "2026-08-07", "last": 124.85, "prev_close": 123.9, "change": 0.9499999999999886, "change_pct": 0.007667473769168593, "session_volume": 4309595.0, "vwap_5": 124.06065883047188, "vwap_20": 126.00797273905334, "vwap_60": 125.20306004322278, "vwap_250": 124.55154023311593, "high_52w": 133.46, "low_52w": 114.0, "avg_volume_20": 4052731.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20034998-T11", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "0\nF S: New\nS O: Edward Jones IRA\nSP Duke Energy Corporation", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Dan Newhouse picks up DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034998.pdf", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166608}, {"id": "SENATE-392ac3e507f64f8c840f84e9066ffb29-4", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "Duke Energy Corporation (Holding Company) Common Stock", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville sells DUK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212688}, {"id": "13DG-0002100119-26-000469", "src": "13DG", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Duke Energy Corp", "who_key": "Duke Energy CORP", "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": "Electric & Other Services Combined", "country": "United States", "headline": "Duke Energy CORP crosses 5% of DUK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/0002100119-26-000469-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-607", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "Duke Energy Corporation (Holding Company) Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong trims DUK ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "HOUSE-2025-20033446-T144", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Duke Energy Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529488}, {"id": "HOUSE-2025-20033446-T145", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Duke Energy Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain dumps DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530928}, {"id": "HOUSE-2025-20033446-T146", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Duke Energy Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530928}, {"id": "HOUSE-2025-20032174-T6", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "09/11/202509/12/2025$1,001 - $15,000\nF S: New\nDuke Energy Corporation", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene buys DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032174.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601488}, {"id": "HOUSE-2025-20030891-T195", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Duke Energy Corporation", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Lisa McClain picks up DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725328}, {"id": "HOUSE-2025-20030295-T23", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "Cap.\nGains >\n$200?\nF S: New\nS O: Marjorie IRA\nDuke Energy Corporation", "who": "Hon. Marjorie Taylor Greene", "who_key": "Hon. Marjorie Taylor Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Marjorie Taylor Greene buys DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030295.pdf", "trade_date": "2025-05-05", "timestamp": "2025-05-05", "mins": 787248}, {"id": "SENATE-014817f09809457f8ac5048948608e02-10", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "Duke Energy Corp", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville dumps DUK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/014817f0-9809-457f-8ac5-048948608e02/", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 816048}, {"id": "SENATE-63e4a2b15bfc43b6b952ba54e377212c-10", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "Duke Energy Corp", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Thomas H Tuberville offloads DUK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/63e4a2b1-5bfc-43b6-b952-ba54e377212c/", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 816048}, {"id": "HOUSE-2024-20026473-T4", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "12/24/202412/26/2024$1,001 - $15,000\nF S: New\nDuke Energy Corporation", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Mrs Greene buys DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026473.pdf", "trade_date": "2024-12-24", "timestamp": "2024-12-24", "mins": 977328}, {"id": "HOUSE-2025-20026516-T6", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "e Notification\nDate\nAmount Cap.\nGains >\n$200?\nDuke Energy Corporation", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx adds DUK to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20026516.pdf", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003248}, {"id": "HOUSE-2024-20026281-T5", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "1/25/202411/26/2024 $1,001 - $15,000\nF S: New\nDuke Energy Corporation", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Mrs Greene buys DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026281.pdf", "trade_date": "2024-11-25", "timestamp": "2024-11-25", "mins": 1019088}, {"id": "HOUSE-2024-20026149-T4", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "11/01/202411/04/2024$1,001 - $15,000\nF S: New\nDuke Energy Corporation", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Mrs Greene buys DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026149.pdf", "trade_date": "2024-11-01", "timestamp": "2024-11-01", "mins": 1053648}, {"id": "HOUSE-2026-20030977-T67", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "ew\nS O: Merrill Lynch Investment Account #025\nDuke Energy Corporation", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066608}, {"id": "HOUSE-2024-20025518-T3", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "07/23/202407/23/2024$1,001 - $15,000\nF S: New\nDuke Energy Corporation", "who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Marjorie Taylor Mrs Greene buys DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025518.pdf", "trade_date": "2024-07-23", "timestamp": "2024-07-23", "mins": 1199088}, {"id": "HOUSE-2023-20023816-T30", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "5,000\nF S: New\nS O: Morgan Stanley IRA - X142\nDuke Energy Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel sells DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023816.pdf", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658448}, {"id": "HOUSE-2023-20023369-T4", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "5,000\nF S: New\nS O: Morgan Stanley IRA - X141\nDuke Energy Corporation", "who": "Hon. Lois Frankel", "who_key": "Hon. Lois Frankel", "role": "House \u00b7 FL22", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lois Frankel files a buy in DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023369.pdf", "trade_date": "2023-07-13", "timestamp": "2023-07-13", "mins": 1740528}, {"id": "HOUSE-2023-20023083-T37", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "ew\nS O: John Marshall Collins Rollover IRA\nSP Duke Energy Corporation", "who": "Hon. Zoe Lofgren", "who_key": "Hon. Zoe Lofgren", "role": "House \u00b7 CA18", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Zoe Lofgren dumps DUK ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023083.pdf", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811088}, {"id": "SENATE-60987939a11641ee86c28ba920461691-2", "src": "CONGRESS", "ticker": "DUK", "cik": "", "company": "Duke Energy CORP", "company_raw": "Duke Energy Corporation (Holding Company) Common S", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads DUK ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/60987939-a116-41ee-86c2-8ba920461691/", "trade_date": "2023-04-04", "timestamp": "2023-04-04", "mins": 1884528}, {"id": "0001326160-23-000048", "src": "INSIDERS", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Cynthia S. Lee", "who_key": "Lee Cynthia S.", "role": "VP, Chf Acct Off & Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 6367.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on DUK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000048/0001326160-23-000048-index.htm", "trade_date": "2023-02-19", "timestamp": "2023-02-19", "mins": 1947888}, {"id": "0001326160-23-000049", "src": "INSIDERS", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Brian D. Savoy", "who_key": "Savoy Brian D", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34224.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CFO files routine paperwork on DUK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000049/0001326160-23-000049-index.htm", "trade_date": "2023-02-19", "timestamp": "2023-02-19", "mins": 1947888}, {"id": "0001326160-23-000050", "src": "INSIDERS", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Harry K. Sideris", "who_key": "Sideris Harry K.", "role": "EVP, Cust Exp, Soln & Svcs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 33826.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on DUK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000050/0001326160-23-000050-index.htm", "trade_date": "2023-02-19", "timestamp": "2023-02-19", "mins": 1947888}, {"id": "0001326160-23-000051", "src": "INSIDERS", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Lynn J. Good", "who_key": "GOOD LYNN J", "role": "Chair, President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 482427.00999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on DUK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000051/0001326160-23-000051-index.htm", "trade_date": "2023-02-19", "timestamp": "2023-02-19", "mins": 1947888}, {"id": "0001326160-23-000052", "src": "INSIDERS", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Kodwo Ghartey-Tagoe", "who_key": "Ghartey-Tagoe Kodwo", "role": "EVP, CLO & Corp Sec", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 59694.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on DUK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000052/0001326160-23-000052-index.htm", "trade_date": "2023-02-19", "timestamp": "2023-02-19", "mins": 1947888}, {"id": "0001326160-23-000034", "src": "INSIDERS", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Louis E. Renjel", "who_key": "Renjel Louis E.", "role": "SVP, External Affairs & Comm", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 189812.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider offloads $190K of DUK", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000034/0001326160-23-000034-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956528}, {"id": "0001326160-23-000019", "src": "INSIDERS", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Harry K. Sideris", "who_key": "Sideris Harry K.", "role": "EVP, Cust Exp, Soln & Svcs", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 274581.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on DUK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000019/0001326160-23-000019-index.htm", "trade_date": "2023-02-06", "timestamp": "2023-02-06", "mins": 1966608}, {"id": "0001326160-23-000020", "src": "INSIDERS", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Robert Alexander Glenn", "who_key": "Glenn Robert Alexander", "role": "SVP & CEO DEF & Midwest", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 110056.61, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "CEO files routine paperwork on DUK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000020/0001326160-23-000020-index.htm", "trade_date": "2023-02-06", "timestamp": "2023-02-06", "mins": 1966608}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000469", "src": "13DG", "ticker": "DUK", "cik": "1326160", "company": "Duke Energy CORP", "company_raw": "Duke Energy CORP", "who": "Duke Energy Corp", "who_key": "Duke Energy CORP", "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": "Electric & Other Services Combined", "country": "United States", "headline": "Duke Energy CORP crosses 5% of DUK (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/0002100119-26-000469-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270288}], "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": "Duke Energy Corporation 5.625% Junior Subordinated Debentures due 2078", "new_value": "Duke Energy CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001326160", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001326160", "applied": 1, "detected_at": "2026-09-11T14:35:10.676666"}]}, "key_people": [{"who": "Louis E. Renjel", "who_key": "Renjel Louis E.", "role": "SVP, External Affairs & Comm", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 189812.0, "net": -189812.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189812.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000034/0001326160-23-000034-index.htm"}], "latest": {"action": "SELL", "amount": 189812.0, "date": "2023-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616023000034/0001326160-23-000034-index.htm"}}, {"who": "Dhiaa M. Jamil", "who_key": "Jamil Dhiaa M.", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 85509.9, "net": -85509.9, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 85509.9, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616022000284/0001326160-22-000284-index.htm"}], "latest": {"action": "SELL", "amount": 85509.9, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616022000284/0001326160-22-000284-index.htm"}}, {"who": "Steven K. Young", "who_key": "YOUNG STEVEN K", "role": "EVP & CCO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 80680.15, "net": -80680.15, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 41848.6, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616022000286/0001326160-22-000286-index.htm"}, {"action": "SELL", "amount": 38831.549999999996, "date": "2022-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616022000274/0001326160-22-000274-index.htm"}], "latest": {"action": "SELL", "amount": 41848.6, "date": "2022-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1326160/000132616022000286/0001326160-22-000286-index.htm"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 60004.0, "net": -60004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-06-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/014817f0-9809-457f-8ac5-048948608e02/"}, {"action": "SELL", "amount": 15001.0, "date": "2025-04-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/63e4a2b1-5bfc-43b6-b952-ba54e377212c/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-01-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c9da6bea-fa14-4a3a-9d8b-1745e834da59/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-06-08", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/392ac3e5-07f6-4f8c-840f-84e9066ffb29/"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2018-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-12-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cca86792-4a51-46d6-96c6-d25a40612fb8/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2018-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/07163d2f-2ddf-4e81-a2b4-210fb8a469d2/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/60987939-a116-41ee-86c2-8ba920461691/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-04-04", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/60987939-a116-41ee-86c2-8ba920461691/"}}, {"who": "Hon. Marjorie Taylor Mrs Greene", "who_key": "Hon. Marjorie Taylor Mrs Greene", "role": "House \u00b7 GA14", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 0, "net": 4004.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2024-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026473.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026281.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-11-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026149.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-07-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025518.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2024-12-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026473.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091159", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-04", "title": "FORM 10-Q", "accession": "0001326160-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001326160-26-000037", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "FORM 8-K", "accession": "0001104659-26-084653", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001491154-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080476", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-25", "title": "FORM 11-K", "accession": "0001326160-26-000032", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0002017965-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001187019-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "FORM 8-K", "accession": "0001104659-26-060251", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001861032-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001521334-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001861027-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001718124-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001181174-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001478475-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001363076-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001238180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001187019-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001789776-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001305807-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001683044-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001471770-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001231452-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001491154-26-000004", "price_sensitive": false}], "performance": {"ticker": "DUK", "has_prices": true, "summary": {"n": 14, "avg": 0.15366827041183378, "win_rate": 0.8571428571428571, "best": 0.5296495956873314, "worst": -0.005020720433535302, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2026-07-10", "score": 0.0, "ref_price": 125.48, "return": -0.005020720433535302}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 125.21, "return": -0.0028751697148789988}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 122.11, "return": 0.02243878470231754}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 114.79, "return": 0.08763829601881686}, {"who": "Hon. Marjorie Taylor Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2025-05-05", "score": 0.0, "ref_price": 120.75, "return": 0.03395445134575565}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-12-24", "score": 0.0, "ref_price": 108.97, "return": 0.14572818206845917}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2024-12-06", "score": 0.0, "ref_price": 112.1, "return": 0.11373773416592328}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-25", "score": 0.0, "ref_price": 115.0, "return": 0.08565217391304343}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-11-01", "score": 0.0, "ref_price": 112.68, "return": 0.10800496982605597}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2024-10-23", "score": 0.0, "ref_price": 120.57, "return": 0.035498050924774004}, {"who": "Hon. Marjorie Taylor Mrs Greene", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA14", "amount": 1001.0, "date": "2024-07-23", "score": 0.0, "ref_price": 107.12, "return": 0.16551530993278557}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-07-13", "score": 0.0, "ref_price": 93.31, "return": 0.3380130746972456}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-12-26", "score": 0.0, "ref_price": 83.6, "return": 0.493421052631579}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 81.62, "return": 0.5296495956873314}]}, "price_series": [{"date": "2016-08-08", "close": 84.74, "volume": 3977505.0}, {"date": "2016-08-09", "close": 84.73, "volume": 3195310.0}, {"date": "2016-08-10", "close": 83.79, "volume": 2728474.0}, {"date": "2016-08-11", "close": 83.91, "volume": 2731103.0}, {"date": "2016-08-12", "close": 83.49, "volume": 2634738.0}, {"date": "2016-08-15", "close": 81.66, "volume": 4017458.0}, {"date": "2016-08-16", "close": 80.45, "volume": 4648975.0}, {"date": "2016-08-17", "close": 81.69, "volume": 5850867.0}, {"date": "2016-08-18", "close": 82.78, "volume": 3960588.0}, {"date": "2016-08-19", "close": 81.65, "volume": 2631906.0}, {"date": "2016-08-22", "close": 81.89, "volume": 1888706.0}, {"date": "2016-08-23", "close": 81.45, "volume": 2199317.0}, {"date": "2016-08-24", "close": 81.56, "volume": 2048552.0}, {"date": "2016-08-25", "close": 81.73, "volume": 1858326.0}, {"date": "2016-08-26", "close": 79.92, "volume": 2400221.0}, {"date": "2016-08-29", "close": 80.44, "volume": 1923422.0}, {"date": "2016-08-30", "close": 79.52, "volume": 3098232.0}, {"date": "2016-08-31", "close": 79.66, "volume": 3546181.0}, {"date": "2016-09-01", "close": 79.33, "volume": 2428567.0}, {"date": "2016-09-02", "close": 80.24, "volume": 2767609.0}, {"date": "2016-09-06", "close": 80.94, "volume": 2775929.0}, {"date": "2016-09-07", "close": 80.54, "volume": 2259627.0}, {"date": "2016-09-08", "close": 80.81, "volume": 2046407.0}, {"date": "2016-09-09", "close": 77.95, "volume": 3326609.0}, {"date": "2016-09-12", "close": 79.28, "volume": 3517559.0}, {"date": "2016-09-13", "close": 78.79, "volume": 3602362.0}, {"date": "2016-09-14", "close": 78.67, "volume": 2530533.0}, {"date": "2016-09-15", "close": 79.06, "volume": 2518507.0}, {"date": "2016-09-16", "close": 79.61, "volume": 5057725.0}, {"date": "2016-09-19", "close": 80.46, "volume": 3159627.0}, {"date": "2016-09-20", "close": 80.17, "volume": 2399704.0}, {"date": "2016-09-21", "close": 81.9, "volume": 2727849.0}, {"date": "2016-09-22", "close": 82.51, "volume": 2707344.0}, {"date": "2016-09-23", "close": 82.52, "volume": 2348821.0}, {"date": "2016-09-26", "close": 82.15, "volume": 2717958.0}, {"date": "2016-09-27", "close": 81.43, "volume": 2268288.0}, {"date": "2016-09-28", "close": 81.1, "volume": 1998505.0}, {"date": "2016-09-29", "close": 80.31, "volume": 2897670.0}, {"date": "2016-09-30", "close": 80.04, "volume": 3883040.0}, {"date": "2016-10-03", "close": 79.09, "volume": 2960510.0}, {"date": "2016-10-04", "close": 77.46, "volume": 3491927.0}, {"date": "2016-10-05", "close": 77.09, "volume": 3834155.0}, {"date": "2016-10-06", "close": 77.09, "volume": 5136936.0}, {"date": "2016-10-07", "close": 76.57, "volume": 4537418.0}, {"date": "2016-10-10", "close": 77.06, "volume": 2381509.0}, {"date": "2016-10-11", "close": 75.91, "volume": 3479439.0}, {"date": "2016-10-12", "close": 76.65, "volume": 3082168.0}, {"date": "2016-10-13", "close": 77.94, "volume": 3773514.0}, {"date": "2016-10-14", "close": 77.21, "volume": 2460481.0}, {"date": "2016-10-17", "close": 77.54, "volume": 1784519.0}, {"date": "2016-10-18", "close": 77.9, "volume": 2481537.0}, {"date": "2016-10-19", "close": 78.13, "volume": 2547351.0}, {"date": "2016-10-20", "close": 78.42, "volume": 2803992.0}, {"date": "2016-10-21", "close": 78.02, "volume": 2133129.0}, {"date": "2016-10-24", "close": 78.4, "volume": 2868073.0}, {"date": "2016-10-25", "close": 78.59, "volume": 3664546.0}, {"date": "2016-10-26", "close": 78.77, "volume": 2215132.0}, {"date": "2016-10-27", "close": 78.42, "volume": 1981438.0}, {"date": "2016-10-28", "close": 78.72, "volume": 1608778.0}, {"date": "2016-10-31", "close": 80.02, "volume": 3523874.0}, {"date": "2016-11-01", "close": 78.57, "volume": 2984926.0}, {"date": "2016-11-02", "close": 78.0, "volume": 3239576.0}, {"date": "2016-11-03", "close": 77.98, "volume": 2455263.0}, {"date": "2016-11-04", "close": 77.27, "volume": 2848185.0}, {"date": "2016-11-07", "close": 79.13, "volume": 3303150.0}, {"date": "2016-11-08", "close": 79.65, "volume": 2243228.0}, {"date": "2016-11-09", "close": 77.34, "volume": 4757866.0}, {"date": "2016-11-10", "close": 75.16, "volume": 6005020.0}, {"date": "2016-11-11", "close": 75.24, "volume": 3744892.0}, {"date": "2016-11-14", "close": 74.44, "volume": 5902555.0}, {"date": "2016-11-15", "close": 75.93, "volume": 4441532.0}, {"date": "2016-11-16", "close": 73.97, "volume": 4849072.0}, {"date": "2016-11-17", "close": 73.87, "volume": 4460056.0}, {"date": "2016-11-18", "close": 73.6, "volume": 4450492.0}, {"date": "2016-11-21", "close": 74.43, "volume": 3204142.0}, {"date": "2016-11-22", "close": 73.88, "volume": 3590303.0}, {"date": "2016-11-23", "close": 73.54, "volume": 2947578.0}, {"date": "2016-11-25", "close": 74.35, "volume": 1972203.0}, {"date": "2016-11-28", "close": 76.08, "volume": 4032329.0}, {"date": "2016-11-29", "close": 76.37, "volume": 3763059.0}, {"date": "2016-11-30", "close": 73.77, "volume": 5583103.0}, {"date": "2016-12-01", "close": 72.75, "volume": 4324738.0}, {"date": "2016-12-02", "close": 73.42, "volume": 3754148.0}, {"date": "2016-12-05", "close": 73.61, "volume": 3558939.0}, {"date": "2016-12-06", "close": 73.86, "volume": 3140033.0}, {"date": "2016-12-07", "close": 74.67, "volume": 3370685.0}, {"date": "2016-12-08", "close": 74.73, "volume": 3386584.0}, {"date": "2016-12-09", "close": 75.82, "volume": 3196119.0}, {"date": "2016-12-12", "close": 76.48, "volume": 3963323.0}, {"date": "2016-12-13", "close": 77.32, "volume": 3919560.0}, {"date": "2016-12-14", "close": 75.53, "volume": 4755896.0}, {"date": "2016-12-15", "close": 76.03, "volume": 3127435.0}, {"date": "2016-12-16", "close": 76.59, "volume": 7037998.0}, {"date": "2016-12-19", "close": 77.13, "volume": 2774996.0}, {"date": "2016-12-20", "close": 77.35, "volume": 2639181.0}, {"date": "2016-12-21", "close": 77.0, "volume": 2013230.0}, {"date": "2016-12-22", "close": 77.77, "volume": 3339006.0}, {"date": "2016-12-23", "close": 77.62, "volume": 1421412.0}, {"date": "2016-12-27", "close": 77.48, "volume": 1554464.0}, {"date": "2016-12-28", "close": 77.03, "volume": 1870693.0}, {"date": "2016-12-29", "close": 78.02, "volume": 2975987.0}, {"date": "2016-12-30", "close": 77.62, "volume": 2465554.0}, {"date": "2017-01-03", "close": 77.73, "volume": 2905885.0}, {"date": "2017-01-04", "close": 77.65, "volume": 2531037.0}, {"date": "2017-01-05", "close": 77.75, "volume": 3284643.0}, {"date": "2017-01-06", "close": 77.49, "volume": 3132357.0}, {"date": "2017-01-09", "close": 76.64, "volume": 4585676.0}, {"date": "2017-01-10", "close": 76.5, "volume": 2839994.0}, {"date": "2017-01-11", "close": 77.1, "volume": 2726221.0}, {"date": "2017-01-12", "close": 77.54, "volume": 2476286.0}, {"date": "2017-01-13", "close": 77.21, "volume": 1954231.0}, {"date": "2017-01-17", "close": 77.46, "volume": 3754997.0}, {"date": "2017-01-18", "close": 77.5, "volume": 2235709.0}, {"date": "2017-01-19", "close": 77.12, "volume": 2575166.0}, {"date": "2017-01-20", "close": 77.33, "volume": 2662838.0}, {"date": "2017-01-23", "close": 77.03, "volume": 2166774.0}, {"date": "2017-01-24", "close": 77.18, "volume": 2750781.0}, {"date": "2017-01-25", "close": 77.08, "volume": 2346870.0}, {"date": "2017-01-26", "close": 77.12, "volume": 3085410.0}, {"date": "2017-01-27", "close": 76.94, "volume": 2562048.0}, {"date": "2017-01-30", "close": 77.12, "volume": 2378276.0}, {"date": "2017-01-31", "close": 78.54, "volume": 3753439.0}, {"date": "2017-02-01", "close": 77.36, "volume": 3454980.0}, {"date": "2017-02-02", "close": 77.79, "volume": 2997371.0}, {"date": "2017-02-03", "close": 77.65, "volume": 2477382.0}, {"date": "2017-02-06", "close": 77.57, "volume": 2016971.0}, {"date": "2017-02-07", "close": 77.75, "volume": 1629926.0}, {"date": "2017-02-08", "close": 78.64, "volume": 2973576.0}, {"date": "2017-02-09", "close": 77.75, "volume": 3351432.0}, {"date": "2017-02-10", "close": 78.1, "volume": 2549973.0}, {"date": "2017-02-13", "close": 78.69, "volume": 2925880.0}, {"date": "2017-02-14", "close": 78.04, "volume": 3714287.0}, {"date": "2017-02-15", "close": 76.78, "volume": 3802020.0}, {"date": "2017-02-16", "close": 78.9, "volume": 6793779.0}, {"date": "2017-02-17", "close": 78.36, "volume": 4104558.0}, {"date": "2017-02-21", "close": 79.09, "volume": 2734984.0}, {"date": "2017-02-22", "close": 79.87, "volume": 2895004.0}, {"date": "2017-02-23", "close": 80.91, "volume": 2801027.0}, {"date": "2017-02-24", "close": 81.96, "volume": 3846756.0}, {"date": "2017-02-27", "close": 81.86, "volume": 2505846.0}, {"date": "2017-02-28", "close": 82.55, "volume": 3529876.0}, {"date": "2017-03-01", "close": 81.93, "volume": 4831981.0}, {"date": "2017-03-02", "close": 82.36, "volume": 4173624.0}, {"date": "2017-03-03", "close": 81.91, "volume": 2856184.0}, {"date": "2017-03-06", "close": 81.87, "volume": 2785100.0}, {"date": "2017-03-07", "close": 81.69, "volume": 3731771.0}, {"date": "2017-03-08", "close": 80.32, "volume": 3342087.0}, {"date": "2017-03-09", "close": 80.05, "volume": 3074420.0}, {"date": "2017-03-10", "close": 80.64, "volume": 3334445.0}, {"date": "2017-03-13", "close": 80.87, "volume": 3229919.0}, {"date": "2017-03-14", "close": 80.87, "volume": 2151186.0}, {"date": "2017-03-15", "close": 82.0, "volume": 3727684.0}, {"date": "2017-03-16", "close": 81.62, "volume": 4351845.0}, {"date": "2017-03-17", "close": 81.84, "volume": 7276375.0}, {"date": "2017-03-20", "close": 81.18, "volume": 3270978.0}, {"date": "2017-03-21", "close": 82.68, "volume": 5092893.0}, {"date": "2017-03-22", "close": 82.76, "volume": 2880323.0}, {"date": "2017-03-23", "close": 82.68, "volume": 2409985.0}, {"date": "2017-03-24", "close": 82.99, "volume": 2078812.0}, {"date": "2017-03-27", "close": 82.79, "volume": 2125771.0}, {"date": "2017-03-28", "close": 82.93, "volume": 2458221.0}, {"date": "2017-03-29", "close": 82.42, "volume": 2087586.0}, {"date": "2017-03-30", "close": 82.04, "volume": 2467343.0}, {"date": "2017-03-31", "close": 82.01, "volume": 2251805.0}, {"date": "2017-04-03", "close": 82.25, "volume": 2756209.0}, {"date": "2017-04-04", "close": 82.37, "volume": 1761394.0}, {"date": "2017-04-05", "close": 82.87, "volume": 2063554.0}, {"date": "2017-04-06", "close": 82.59, "volume": 2499236.0}, {"date": "2017-04-07", "close": 82.26, "volume": 2453141.0}, {"date": "2017-04-10", "close": 82.4, "volume": 2563931.0}, {"date": "2017-04-11", "close": 82.19, "volume": 1876596.0}, {"date": "2017-04-12", "close": 82.78, "volume": 2230805.0}, {"date": "2017-04-13", "close": 82.59, "volume": 2425103.0}, {"date": "2017-04-17", "close": 82.93, "volume": 2046643.0}, {"date": "2017-04-18", "close": 82.86, "volume": 2257382.0}, {"date": "2017-04-19", "close": 82.35, "volume": 2132635.0}, {"date": "2017-04-20", "close": 82.03, "volume": 2330809.0}, {"date": "2017-04-21", "close": 82.21, "volume": 2471072.0}, {"date": "2017-04-24", "close": 82.58, "volume": 2641318.0}, {"date": "2017-04-25", "close": 82.69, "volume": 2930277.0}, {"date": "2017-04-26", "close": 82.6, "volume": 2291774.0}, {"date": "2017-04-27", "close": 82.9, "volume": 1736736.0}, {"date": "2017-04-28", "close": 82.5, "volume": 2166592.0}, {"date": "2017-05-01", "close": 82.07, "volume": 2069884.0}, {"date": "2017-05-02", "close": 82.39, "volume": 2373730.0}, {"date": "2017-05-03", "close": 82.04, "volume": 2128876.0}, {"date": "2017-05-04", "close": 82.59, "volume": 2110419.0}, {"date": "2017-05-05", "close": 82.98, "volume": 2144467.0}, {"date": "2017-05-08", "close": 82.92, "volume": 2179697.0}, {"date": "2017-05-09", "close": 82.11, "volume": 2477177.0}, {"date": "2017-05-10", "close": 82.48, "volume": 2142991.0}, {"date": "2017-05-11", "close": 83.0, "volume": 2372914.0}, {"date": "2017-05-12", "close": 83.48, "volume": 2013524.0}, {"date": "2017-05-15", "close": 83.58, "volume": 1996300.0}, {"date": "2017-05-16", "close": 83.12, "volume": 2614295.0}, {"date": "2017-05-17", "close": 82.78, "volume": 4344700.0}, {"date": "2017-05-18", "close": 83.25, "volume": 3772291.0}, {"date": "2017-05-19", "close": 83.37, "volume": 3104653.0}, {"date": "2017-05-22", "close": 84.1, "volume": 2213195.0}, {"date": "2017-05-23", "close": 84.3, "volume": 1749293.0}, {"date": "2017-05-24", "close": 84.69, "volume": 2971948.0}, {"date": "2017-05-25", "close": 85.14, "volume": 2802506.0}, {"date": "2017-05-26", "close": 85.07, "volume": 2023992.0}, {"date": "2017-05-30", "close": 85.41, "volume": 2501605.0}, {"date": "2017-05-31", "close": 85.68, "volume": 3251670.0}, {"date": "2017-06-01", "close": 86.4, "volume": 3158724.0}, {"date": "2017-06-02", "close": 86.28, "volume": 2114546.0}, {"date": "2017-06-05", "close": 85.83, "volume": 2284867.0}, {"date": "2017-06-06", "close": 85.81, "volume": 2066777.0}, {"date": "2017-06-07", "close": 86.09, "volume": 3025144.0}, {"date": "2017-06-08", "close": 85.38, "volume": 2560222.0}, {"date": "2017-06-09", "close": 85.72, "volume": 2264339.0}, {"date": "2017-06-12", "close": 85.62, "volume": 3292674.0}, {"date": "2017-06-13", "close": 85.95, "volume": 2421358.0}, {"date": "2017-06-14", "close": 86.32, "volume": 2432857.0}, {"date": "2017-06-15", "close": 86.95, "volume": 2468139.0}, {"date": "2017-06-16", "close": 87.14, "volume": 4996929.0}, {"date": "2017-06-19", "close": 86.89, "volume": 2370478.0}, {"date": "2017-06-20", "close": 86.91, "volume": 2420427.0}, {"date": "2017-06-21", "close": 86.57, "volume": 1734799.0}, {"date": "2017-06-22", "close": 86.28, "volume": 2106922.0}, {"date": "2017-06-23", "close": 85.96, "volume": 1543029.0}, {"date": "2017-06-26", "close": 86.7, "volume": 2834523.0}, {"date": "2017-06-27", "close": 85.7, "volume": 2404538.0}, {"date": "2017-06-28", "close": 84.97, "volume": 3180745.0}, {"date": "2017-06-29", "close": 84.03, "volume": 3858980.0}, {"date": "2017-06-30", "close": 83.59, "volume": 3607589.0}, {"date": "2017-07-03", "close": 83.31, "volume": 1705902.0}, {"date": "2017-07-05", "close": 83.29, "volume": 3529856.0}, {"date": "2017-07-06", "close": 83.21, "volume": 2801781.0}, {"date": "2017-07-07", "close": 83.42, "volume": 2468626.0}, {"date": "2017-07-10", "close": 83.19, "volume": 1833410.0}, {"date": "2017-07-11", "close": 83.18, "volume": 2558030.0}, {"date": "2017-07-12", "close": 83.98, "volume": 2946409.0}, {"date": "2017-07-13", "close": 83.37, "volume": 2175390.0}, {"date": "2017-07-14", "close": 83.84, "volume": 1377285.0}, {"date": "2017-07-17", "close": 84.03, "volume": 1594112.0}, {"date": "2017-07-18", "close": 84.19, "volume": 1653505.0}, {"date": "2017-07-19", "close": 84.35, "volume": 1785864.0}, {"date": "2017-07-20", "close": 84.93, "volume": 1970160.0}, {"date": "2017-07-21", "close": 85.2, "volume": 2494385.0}, {"date": "2017-07-24", "close": 84.55, "volume": 2532106.0}, {"date": "2017-07-25", "close": 83.81, "volume": 1926924.0}, {"date": "2017-07-26", "close": 84.45, "volume": 1702555.0}, {"date": "2017-07-27", "close": 85.05, "volume": 2179750.0}, {"date": "2017-07-28", "close": 84.91, "volume": 2089799.0}, {"date": "2017-07-31", "close": 85.12, "volume": 2441984.0}, {"date": "2017-08-01", "close": 85.17, "volume": 2825051.0}, {"date": "2017-08-02", "close": 85.74, "volume": 2131338.0}, {"date": "2017-08-03", "close": 86.51, "volume": 2915350.0}, {"date": "2017-08-04", "close": 86.48, "volume": 2599641.0}, {"date": "2017-08-07", "close": 86.26, "volume": 2026377.0}, {"date": "2017-08-08", "close": 86.6, "volume": 2045763.0}, {"date": "2017-08-09", "close": 86.2, "volume": 2115272.0}, {"date": "2017-08-10", "close": 86.39, "volume": 2140557.0}, {"date": "2017-08-11", "close": 85.7, "volume": 2516839.0}, {"date": "2017-08-14", "close": 86.12, "volume": 2473605.0}, {"date": "2017-08-15", "close": 86.89, "volume": 1875788.0}, {"date": "2017-08-16", "close": 86.31, "volume": 1804213.0}, {"date": "2017-08-17", "close": 85.87, "volume": 2004462.0}, {"date": "2017-08-18", "close": 86.38, "volume": 2853827.0}, {"date": "2017-08-21", "close": 86.58, "volume": 2090794.0}, {"date": "2017-08-22", "close": 86.55, "volume": 1719810.0}, {"date": "2017-08-23", "close": 86.88, "volume": 1931889.0}, {"date": "2017-08-24", "close": 86.77, "volume": 1984917.0}, {"date": "2017-08-25", "close": 87.23, "volume": 1708883.0}, {"date": "2017-08-28", "close": 87.42, "volume": 1185375.0}, {"date": "2017-08-29", "close": 87.5, "volume": 1828384.0}, {"date": "2017-08-30", "close": 87.28, "volume": 1425728.0}, {"date": "2017-08-31", "close": 87.3, "volume": 2188330.0}, {"date": "2017-09-01", "close": 87.09, "volume": 1364028.0}, {"date": "2017-09-05", "close": 87.41, "volume": 1995115.0}, {"date": "2017-09-06", "close": 86.99, "volume": 1888846.0}, {"date": "2017-09-07", "close": 87.34, "volume": 1943652.0}, {"date": "2017-09-08", "close": 87.78, "volume": 1938288.0}, {"date": "2017-09-11", "close": 88.34, "volume": 1674681.0}, {"date": "2017-09-12", "close": 87.28, "volume": 2901140.0}, {"date": "2017-09-13", "close": 86.77, "volume": 2543816.0}, {"date": "2017-09-14", "close": 87.5, "volume": 2755926.0}, {"date": "2017-09-15", "close": 87.3, "volume": 6419300.0}, {"date": "2017-09-18", "close": 86.06, "volume": 2865990.0}, {"date": "2017-09-19", "close": 85.98, "volume": 1953931.0}, {"date": "2017-09-20", "close": 85.2, "volume": 2982650.0}, {"date": "2017-09-21", "close": 85.16, "volume": 2455581.0}, {"date": "2017-09-22", "close": 84.25, "volume": 1799186.0}, {"date": "2017-09-25", "close": 85.14, "volume": 2117308.0}, {"date": "2017-09-26", "close": 84.82, "volume": 1570622.0}, {"date": "2017-09-27", "close": 83.94, "volume": 2192538.0}, {"date": "2017-09-28", "close": 84.26, "volume": 2365763.0}, {"date": "2017-09-29", "close": 83.92, "volume": 2376715.0}, {"date": "2017-10-02", "close": 84.36, "volume": 2601145.0}, {"date": "2017-10-03", "close": 83.85, "volume": 1926593.0}, {"date": "2017-10-04", "close": 84.47, "volume": 3088713.0}, {"date": "2017-10-05", "close": 84.29, "volume": 2060336.0}, {"date": "2017-10-06", "close": 84.64, "volume": 2744526.0}, {"date": "2017-10-09", "close": 84.82, "volume": 2720717.0}, {"date": "2017-10-10", "close": 85.79, "volume": 1593084.0}, {"date": "2017-10-11", "close": 86.39, "volume": 2235905.0}, {"date": "2017-10-12", "close": 86.97, "volume": 2309661.0}, {"date": "2017-10-13", "close": 86.79, "volume": 2073122.0}, {"date": "2017-10-16", "close": 87.13, "volume": 1728720.0}, {"date": "2017-10-17", "close": 87.51, "volume": 2355546.0}, {"date": "2017-10-18", "close": 87.04, "volume": 1530565.0}, {"date": "2017-10-19", "close": 87.85, "volume": 1529001.0}, {"date": "2017-10-20", "close": 87.93, "volume": 2033616.0}, {"date": "2017-10-23", "close": 87.54, "volume": 2609622.0}, {"date": "2017-10-24", "close": 87.99, "volume": 2184286.0}, {"date": "2017-10-25", "close": 87.75, "volume": 2268440.0}, {"date": "2017-10-26", "close": 87.36, "volume": 2708370.0}, {"date": "2017-10-27", "close": 87.95, "volume": 2059794.0}, {"date": "2017-10-30", "close": 88.11, "volume": 2262095.0}, {"date": "2017-10-31", "close": 88.31, "volume": 2666735.0}, {"date": "2017-11-01", "close": 87.86, "volume": 2024511.0}, {"date": "2017-11-02", "close": 88.56, "volume": 3518305.0}, {"date": "2017-11-03", "close": 88.52, "volume": 2405115.0}, {"date": "2017-11-06", "close": 87.87, "volume": 2557149.0}, {"date": "2017-11-07", "close": 89.36, "volume": 2314951.0}, {"date": "2017-11-08", "close": 89.23, "volume": 3057629.0}, {"date": "2017-11-09", "close": 89.63, "volume": 2101566.0}, {"date": "2017-11-10", "close": 88.89, "volume": 2216668.0}, {"date": "2017-11-13", "close": 89.88, "volume": 2626644.0}, {"date": "2017-11-14", "close": 91.09, "volume": 2712640.0}, {"date": "2017-11-15", "close": 90.58, "volume": 3304121.0}, {"date": "2017-11-16", "close": 89.21, "volume": 3205160.0}, {"date": "2017-11-17", "close": 88.52, "volume": 2652701.0}, {"date": "2017-11-20", "close": 88.66, "volume": 2559207.0}, {"date": "2017-11-21", "close": 88.81, "volume": 2466894.0}, {"date": "2017-11-22", "close": 88.63, "volume": 1653034.0}, {"date": "2017-11-24", "close": 88.78, "volume": 936345.0}, {"date": "2017-11-27", "close": 88.88, "volume": 3129284.0}, {"date": "2017-11-28", "close": 88.98, "volume": 3013696.0}, {"date": "2017-11-29", "close": 89.0, "volume": 2911601.0}, {"date": "2017-11-30", "close": 89.18, "volume": 4104409.0}, {"date": "2017-12-01", "close": 88.73, "volume": 3088450.0}, {"date": "2017-12-04", "close": 88.62, "volume": 2552267.0}, {"date": "2017-12-05", "close": 87.96, "volume": 3261079.0}, {"date": "2017-12-06", "close": 88.31, "volume": 1970097.0}, {"date": "2017-12-07", "close": 87.9, "volume": 2345992.0}, {"date": "2017-12-08", "close": 88.05, "volume": 2700989.0}, {"date": "2017-12-11", "close": 88.37, "volume": 2244217.0}, {"date": "2017-12-12", "close": 87.13, "volume": 2779214.0}, {"date": "2017-12-13", "close": 87.56, "volume": 3931936.0}, {"date": "2017-12-14", "close": 87.56, "volume": 2435033.0}, {"date": "2017-12-15", "close": 87.84, "volume": 6363243.0}, {"date": "2017-12-18", "close": 86.54, "volume": 3165990.0}, {"date": "2017-12-19", "close": 85.01, "volume": 2634977.0}, {"date": "2017-12-20", "close": 84.49, "volume": 2011238.0}, {"date": "2017-12-21", "close": 84.3, "volume": 2966348.0}, {"date": "2017-12-22", "close": 84.17, "volume": 1683905.0}, {"date": "2017-12-26", "close": 83.6, "volume": 1223077.0}, {"date": "2017-12-27", "close": 83.98, "volume": 1663697.0}, {"date": "2017-12-28", "close": 83.99, "volume": 1904459.0}, {"date": "2017-12-29", "close": 84.11, "volume": 2210532.0}, {"date": "2018-01-02", "close": 83.23, "volume": 3163760.0}, {"date": "2018-01-03", "close": 82.97, "volume": 2690205.0}, {"date": "2018-01-04", "close": 82.32, "volume": 2470616.0}, {"date": "2018-01-05", "close": 81.94, "volume": 3827156.0}, {"date": "2018-01-08", "close": 82.2, "volume": 3559750.0}, {"date": "2018-01-09", "close": 81.24, "volume": 2781306.0}, {"date": "2018-01-10", "close": 80.11, "volume": 3221830.0}, {"date": "2018-01-11", "close": 79.28, "volume": 4087161.0}, {"date": "2018-01-12", "close": 78.9, "volume": 3201540.0}, {"date": "2018-01-16", "close": 78.42, "volume": 4365547.0}, {"date": "2018-01-17", "close": 78.41, "volume": 4119451.0}, {"date": "2018-01-18", "close": 77.34, "volume": 4757444.0}, {"date": "2018-01-19", "close": 76.82, "volume": 4521886.0}, {"date": "2018-01-22", "close": 76.95, "volume": 3720041.0}, {"date": "2018-01-23", "close": 77.71, "volume": 4033929.0}, {"date": "2018-01-24", "close": 77.24, "volume": 3600981.0}, {"date": "2018-01-25", "close": 78.9, "volume": 4841751.0}, {"date": "2018-01-26", "close": 78.83, "volume": 3944543.0}, {"date": "2018-01-29", "close": 77.29, "volume": 4901333.0}, {"date": "2018-01-30", "close": 77.66, "volume": 3968540.0}, {"date": "2018-01-31", "close": 78.5, "volume": 4001837.0}, {"date": "2018-02-01", "close": 76.84, "volume": 4320821.0}, {"date": "2018-02-02", "close": 76.53, "volume": 4244513.0}, {"date": "2018-02-05", "close": 75.81, "volume": 5796182.0}, {"date": "2018-02-06", "close": 74.49, "volume": 7805660.0}, {"date": "2018-02-07", "close": 74.4, "volume": 4834270.0}, {"date": "2018-02-08", "close": 74.32, "volume": 6137074.0}, {"date": "2018-02-09", "close": 76.1, "volume": 6311789.0}, {"date": "2018-02-12", "close": 76.81, "volume": 4373075.0}, {"date": "2018-02-13", "close": 77.08, "volume": 3807890.0}, {"date": "2018-02-14", "close": 75.48, "volume": 4553020.0}, {"date": "2018-02-15", "close": 76.2, "volume": 3912962.0}, {"date": "2018-02-16", "close": 76.7, "volume": 3796604.0}, {"date": "2018-02-20", "close": 75.69, "volume": 4016759.0}, {"date": "2018-02-21", "close": 75.33, "volume": 4242594.0}, {"date": "2018-02-22", "close": 75.54, "volume": 3103913.0}, {"date": "2018-02-23", "close": 77.22, "volume": 2838857.0}, {"date": "2018-02-26", "close": 77.92, "volume": 5252285.0}, {"date": "2018-02-27", "close": 76.33, "volume": 4068568.0}, {"date": "2018-02-28", "close": 75.34, "volume": 3312988.0}, {"date": "2018-03-01", "close": 75.56, "volume": 3209749.0}, {"date": "2018-03-02", "close": 75.35, "volume": 3631000.0}, {"date": "2018-03-05", "close": 77.49, "volume": 3840629.0}, {"date": "2018-03-06", "close": 75.86, "volume": 3504870.0}, {"date": "2018-03-07", "close": 75.25, "volume": 9936313.0}, {"date": "2018-03-08", "close": 75.99, "volume": 4660500.0}, {"date": "2018-03-09", "close": 76.13, "volume": 3870007.0}, {"date": "2018-03-12", "close": 76.55, "volume": 3581759.0}, {"date": "2018-03-13", "close": 76.47, "volume": 6327446.0}, {"date": "2018-03-14", "close": 77.0, "volume": 3788810.0}, {"date": "2018-03-15", "close": 76.74, "volume": 4612928.0}, {"date": "2018-03-16", "close": 77.59, "volume": 6666812.0}, {"date": "2018-03-19", "close": 77.04, "volume": 5500030.0}, {"date": "2018-03-20", "close": 76.43, "volume": 3883984.0}, {"date": "2018-03-21", "close": 76.18, "volume": 4051217.0}, {"date": "2018-03-22", "close": 76.19, "volume": 3704793.0}, {"date": "2018-03-23", "close": 75.17, "volume": 3033393.0}, {"date": "2018-03-26", "close": 75.92, "volume": 2801525.0}, {"date": "2018-03-27", "close": 77.1, "volume": 4338911.0}, {"date": "2018-03-28", "close": 77.42, "volume": 4543064.0}, {"date": "2018-03-29", "close": 77.47, "volume": 3962428.0}, {"date": "2018-04-02", "close": 77.1, "volume": 3736873.0}, {"date": "2018-04-03", "close": 77.26, "volume": 2971308.0}, {"date": "2018-04-04", "close": 77.71, "volume": 3467621.0}, {"date": "2018-04-05", "close": 78.6, "volume": 3918943.0}, {"date": "2018-04-06", "close": 78.16, "volume": 3403732.0}, {"date": "2018-04-09", "close": 78.47, "volume": 3850906.0}, {"date": "2018-04-10", "close": 77.52, "volume": 4190184.0}, {"date": "2018-04-11", "close": 77.08, "volume": 2314082.0}, {"date": "2018-04-12", "close": 76.14, "volume": 2368932.0}, {"date": "2018-04-13", "close": 76.67, "volume": 3881165.0}, {"date": "2018-04-16", "close": 77.96, "volume": 2402912.0}, {"date": "2018-04-17", "close": 78.5, "volume": 1727824.0}, {"date": "2018-04-18", "close": 78.28, "volume": 2057048.0}, {"date": "2018-04-19", "close": 78.52, "volume": 2415839.0}, {"date": "2018-04-20", "close": 77.68, "volume": 2763819.0}, {"date": "2018-04-23", "close": 77.99, "volume": 2155842.0}, {"date": "2018-04-24", "close": 78.22, "volume": 4273016.0}, {"date": "2018-04-25", "close": 78.89, "volume": 3281755.0}, {"date": "2018-04-26", "close": 79.84, "volume": 2801167.0}, {"date": "2018-04-27", "close": 80.5, "volume": 2600522.0}, {"date": "2018-04-30", "close": 80.16, "volume": 2650729.0}, {"date": "2018-05-01", "close": 79.83, "volume": 2423075.0}, {"date": "2018-05-02", "close": 79.98, "volume": 2586167.0}, {"date": "2018-05-03", "close": 79.76, "volume": 3522337.0}, {"date": "2018-05-04", "close": 79.88, "volume": 3853473.0}, {"date": "2018-05-07", "close": 79.5, "volume": 2901710.0}, {"date": "2018-05-08", "close": 77.88, "volume": 4321638.0}, {"date": "2018-05-09", "close": 77.64, "volume": 3846744.0}, {"date": "2018-05-10", "close": 78.16, "volume": 4599357.0}, {"date": "2018-05-11", "close": 77.91, "volume": 4230740.0}, {"date": "2018-05-14", "close": 77.83, "volume": 3972468.0}, {"date": "2018-05-15", "close": 76.93, "volume": 3888062.0}, {"date": "2018-05-16", "close": 76.03, "volume": 5475645.0}, {"date": "2018-05-17", "close": 74.15, "volume": 3469541.0}, {"date": "2018-05-18", "close": 73.8, "volume": 3721035.0}, {"date": "2018-05-21", "close": 73.68, "volume": 3301726.0}, {"date": "2018-05-22", "close": 74.07, "volume": 2957274.0}, {"date": "2018-05-23", "close": 74.87, "volume": 2900024.0}, {"date": "2018-05-24", "close": 75.74, "volume": 4162075.0}, {"date": "2018-05-25", "close": 75.81, "volume": 2262642.0}, {"date": "2018-05-29", "close": 76.6, "volume": 4468632.0}, {"date": "2018-05-30", "close": 76.98, "volume": 2620788.0}, {"date": "2018-05-31", "close": 77.16, "volume": 3587759.0}, {"date": "2018-06-01", "close": 76.08, "volume": 3402639.0}, {"date": "2018-06-04", "close": 75.37, "volume": 2941728.0}, {"date": "2018-06-05", "close": 74.75, "volume": 2492149.0}, {"date": "2018-06-06", "close": 73.14, "volume": 3947939.0}, {"date": "2018-06-07", "close": 73.48, "volume": 3289769.0}, {"date": "2018-06-08", "close": 73.12, "volume": 3267500.0}, {"date": "2018-06-11", "close": 72.12, "volume": 4896910.0}, {"date": "2018-06-12", "close": 72.48, "volume": 4681534.0}, {"date": "2018-06-13", "close": 72.25, "volume": 5617666.0}, {"date": "2018-06-14", "close": 73.46, "volume": 5078841.0}, {"date": "2018-06-15", "close": 74.3, "volume": 6487877.0}, {"date": "2018-06-18", "close": 74.41, "volume": 3233008.0}, {"date": "2018-06-19", "close": 75.67, "volume": 4039412.0}, {"date": "2018-06-20", "close": 76.19, "volume": 3660943.0}, {"date": "2018-06-21", "close": 76.91, "volume": 4198676.0}, {"date": "2018-06-22", "close": 77.43, "volume": 3281154.0}, {"date": "2018-06-25", "close": 79.08, "volume": 4768161.0}, {"date": "2018-06-26", "close": 78.79, "volume": 4402451.0}, {"date": "2018-06-27", "close": 79.52, "volume": 3978416.0}, {"date": "2018-06-28", "close": 79.23, "volume": 2657452.0}, {"date": "2018-06-29", "close": 79.08, "volume": 3384974.0}, {"date": "2018-07-02", "close": 79.76, "volume": 2570014.0}, {"date": "2018-07-03", "close": 79.81, "volume": 2568588.0}, {"date": "2018-07-05", "close": 80.61, "volume": 3960568.0}, {"date": "2018-07-06", "close": 81.62, "volume": 2963038.0}, {"date": "2018-07-09", "close": 78.64, "volume": 4498805.0}, {"date": "2018-07-10", "close": 79.52, "volume": 3759602.0}, {"date": "2018-07-11", "close": 80.38, "volume": 3919428.0}, {"date": "2018-07-12", "close": 80.5, "volume": 3655084.0}, {"date": "2018-07-13", "close": 80.62, "volume": 3366172.0}, {"date": "2018-07-16", "close": 80.78, "volume": 4171480.0}, {"date": "2018-07-17", "close": 80.65, "volume": 2270669.0}, {"date": "2018-07-18", "close": 80.44, "volume": 3103098.0}, {"date": "2018-07-19", "close": 81.2, "volume": 3008990.0}, {"date": "2018-07-20", "close": 80.65, "volume": 3013501.0}, {"date": "2018-07-23", "close": 79.97, "volume": 2843808.0}, {"date": "2018-07-24", "close": 79.89, "volume": 4065535.0}, {"date": "2018-07-25", "close": 80.18, "volume": 2581741.0}, {"date": "2018-07-26", "close": 81.14, "volume": 2812044.0}, {"date": "2018-07-27", "close": 81.09, "volume": 2097241.0}, {"date": "2018-07-30", "close": 80.77, "volume": 2306923.0}, {"date": "2018-07-31", "close": 81.62, "volume": 3691113.0}, {"date": "2018-08-01", "close": 81.05, "volume": 3478503.0}, {"date": "2018-08-02", "close": 80.45, "volume": 4075561.0}, {"date": "2018-08-03", "close": 81.55, "volume": 3122260.0}, {"date": "2018-08-06", "close": 81.12, "volume": 3285569.0}, {"date": "2018-08-07", "close": 80.88, "volume": 2629357.0}, {"date": "2018-08-08", "close": 80.43, "volume": 2429906.0}, {"date": "2018-08-09", "close": 80.81, "volume": 1657995.0}, {"date": "2018-08-10", "close": 80.89, "volume": 3466560.0}, {"date": "2018-08-13", "close": 80.94, "volume": 4051015.0}, {"date": "2018-08-14", "close": 81.22, "volume": 2379003.0}, {"date": "2018-08-15", "close": 81.86, "volume": 3683416.0}, {"date": "2018-08-16", "close": 81.79, "volume": 3103928.0}, {"date": "2018-08-17", "close": 82.28, "volume": 3090176.0}, {"date": "2018-08-20", "close": 81.81, "volume": 2643581.0}, {"date": "2018-08-21", "close": 81.28, "volume": 2565456.0}, {"date": "2018-08-22", "close": 80.83, "volume": 3050013.0}, {"date": "2018-08-23", "close": 80.88, "volume": 1827056.0}, {"date": "2018-08-24", "close": 81.41, "volume": 2296572.0}, {"date": "2018-08-27", "close": 80.59, "volume": 2514867.0}, {"date": "2018-08-28", "close": 80.35, "volume": 2307888.0}, {"date": "2018-08-29", "close": 80.73, "volume": 2322669.0}, {"date": "2018-08-30", "close": 81.32, "volume": 2727954.0}, {"date": "2018-08-31", "close": 81.24, "volume": 3809628.0}, {"date": "2018-09-04", "close": 81.42, "volume": 2887093.0}, {"date": "2018-09-05", "close": 83.19, "volume": 4884669.0}, {"date": "2018-09-06", "close": 83.47, "volume": 3205697.0}, {"date": "2018-09-07", "close": 82.47, "volume": 3112987.0}, {"date": "2018-09-10", "close": 82.31, "volume": 4512686.0}, {"date": "2018-09-11", "close": 81.38, "volume": 4085402.0}, {"date": "2018-09-12", "close": 80.89, "volume": 4641198.0}, {"date": "2018-09-13", "close": 82.15, "volume": 4713713.0}, {"date": "2018-09-14", "close": 81.7, "volume": 3081182.0}, {"date": "2018-09-17", "close": 82.08, "volume": 3052081.0}, {"date": "2018-09-18", "close": 81.92, "volume": 4117787.0}, {"date": "2018-09-19", "close": 80.09, "volume": 4469636.0}, {"date": "2018-09-20", "close": 80.62, "volume": 3918239.0}, {"date": "2018-09-21", "close": 79.82, "volume": 15496230.0}, {"date": "2018-09-24", "close": 79.61, "volume": 3474368.0}, {"date": "2018-09-25", "close": 78.81, "volume": 4734729.0}, {"date": "2018-09-26", "close": 78.09, "volume": 5169825.0}, {"date": "2018-09-27", "close": 78.94, "volume": 3229077.0}, {"date": "2018-09-28", "close": 80.02, "volume": 4540863.0}, {"date": "2018-10-01", "close": 79.55, "volume": 2724129.0}, {"date": "2018-10-02", "close": 80.42, "volume": 2508863.0}, {"date": "2018-10-03", "close": 79.19, "volume": 4127387.0}, {"date": "2018-10-04", "close": 79.94, "volume": 3620303.0}, {"date": "2018-10-05", "close": 81.4, "volume": 4824292.0}, {"date": "2018-10-08", "close": 82.14, "volume": 4450196.0}, {"date": "2018-10-09", "close": 82.25, "volume": 4204007.0}, {"date": "2018-10-10", "close": 81.88, "volume": 5018915.0}, {"date": "2018-10-11", "close": 79.98, "volume": 6072145.0}, {"date": "2018-10-12", "close": 79.99, "volume": 5818484.0}, {"date": "2018-10-15", "close": 80.13, "volume": 3018441.0}, {"date": "2018-10-16", "close": 80.94, "volume": 3333199.0}, {"date": "2018-10-17", "close": 80.77, "volume": 2664947.0}, {"date": "2018-10-18", "close": 81.26, "volume": 4274176.0}, {"date": "2018-10-19", "close": 82.75, "volume": 4395769.0}, {"date": "2018-10-22", "close": 82.64, "volume": 4236088.0}, {"date": "2018-10-23", "close": 82.3, "volume": 4882693.0}, {"date": "2018-10-24", "close": 84.75, "volume": 4850547.0}, {"date": "2018-10-25", "close": 83.64, "volume": 6787092.0}, {"date": "2018-10-26", "close": 81.89, "volume": 5326881.0}, {"date": "2018-10-29", "close": 83.46, "volume": 4157900.0}, {"date": "2018-10-30", "close": 83.83, "volume": 2995980.0}, {"date": "2018-10-31", "close": 82.63, "volume": 4080716.0}, {"date": "2018-11-01", "close": 81.66, "volume": 6994303.0}, {"date": "2018-11-02", "close": 82.59, "volume": 7000324.0}, {"date": "2018-11-05", "close": 83.58, "volume": 3057650.0}, {"date": "2018-11-06", "close": 84.33, "volume": 2642908.0}, {"date": "2018-11-07", "close": 84.7, "volume": 2981464.0}, {"date": "2018-11-08", "close": 84.33, "volume": 3002387.0}, {"date": "2018-11-09", "close": 85.58, "volume": 4432464.0}, {"date": "2018-11-12", "close": 85.92, "volume": 3250925.0}, {"date": "2018-11-13", "close": 86.35, "volume": 2833210.0}, {"date": "2018-11-14", "close": 86.42, "volume": 3860412.0}, {"date": "2018-11-15", "close": 86.14, "volume": 4481089.0}, {"date": "2018-11-16", "close": 86.68, "volume": 3351154.0}, {"date": "2018-11-19", "close": 87.64, "volume": 4111793.0}, {"date": "2018-11-20", "close": 88.52, "volume": 6879274.0}, {"date": "2018-11-21", "close": 86.45, "volume": 3640317.0}, {"date": "2018-11-23", "close": 86.75, "volume": 1448268.0}, {"date": "2018-11-26", "close": 86.98, "volume": 2169058.0}, {"date": "2018-11-27", "close": 87.83, "volume": 2383434.0}, {"date": "2018-11-28", "close": 87.6, "volume": 2950179.0}, {"date": "2018-11-29", "close": 87.6, "volume": 2930555.0}, {"date": "2018-11-30", "close": 88.57, "volume": 4829304.0}, {"date": "2018-12-03", "close": 89.62, "volume": 3904849.0}, {"date": "2018-12-04", "close": 90.05, "volume": 5598059.0}, {"date": "2018-12-06", "close": 89.83, "volume": 4747572.0}, {"date": "2018-12-07", "close": 89.99, "volume": 4985085.0}, {"date": "2018-12-10", "close": 90.51, "volume": 3904032.0}, {"date": "2018-12-11", "close": 90.79, "volume": 4706950.0}, {"date": "2018-12-12", "close": 89.6, "volume": 5224089.0}, {"date": "2018-12-13", "close": 90.9, "volume": 4180894.0}, {"date": "2018-12-14", "close": 90.75, "volume": 3651850.0}, {"date": "2018-12-17", "close": 88.09, "volume": 5488351.0}, {"date": "2018-12-18", "close": 87.66, "volume": 4221884.0}, {"date": "2018-12-19", "close": 87.23, "volume": 4832104.0}, {"date": "2018-12-20", "close": 88.14, "volume": 4622283.0}, {"date": "2018-12-21", "close": 87.67, "volume": 6797596.0}, {"date": "2018-12-24", "close": 83.91, "volume": 2752749.0}, {"date": "2018-12-26", "close": 85.25, "volume": 2613527.0}, {"date": "2018-12-27", "close": 85.96, "volume": 2976417.0}, {"date": "2018-12-28", "close": 86.12, "volume": 2447456.0}, {"date": "2018-12-31", "close": 86.3, "volume": 2240091.0}, {"date": "2019-01-02", "close": 84.7, "volume": 2857380.0}, {"date": "2019-01-03", "close": 84.67, "volume": 2841382.0}, {"date": "2019-01-04", "close": 85.37, "volume": 3278116.0}, {"date": "2019-01-07", "close": 85.01, "volume": 2925882.0}, {"date": "2019-01-08", "close": 86.08, "volume": 2167811.0}, {"date": "2019-01-09", "close": 84.81, "volume": 3264437.0}, {"date": "2019-01-10", "close": 85.27, "volume": 3757723.0}, {"date": "2019-01-11", "close": 84.61, "volume": 3082447.0}, {"date": "2019-01-14", "close": 83.66, "volume": 3919204.0}, {"date": "2019-01-15", "close": 85.14, "volume": 2722876.0}, {"date": "2019-01-16", "close": 85.27, "volume": 2270056.0}, {"date": "2019-01-17", "close": 85.64, "volume": 1895683.0}, {"date": "2019-01-18", "close": 85.6, "volume": 2842636.0}, {"date": "2019-01-22", "close": 85.61, "volume": 2693577.0}, {"date": "2019-01-23", "close": 86.13, "volume": 2629442.0}, {"date": "2019-01-24", "close": 86.7, "volume": 2504350.0}, {"date": "2019-01-25", "close": 85.85, "volume": 2472892.0}, {"date": "2019-01-28", "close": 85.65, "volume": 2078881.0}, {"date": "2019-01-29", "close": 85.63, "volume": 3313040.0}, {"date": "2019-01-30", "close": 86.05, "volume": 2215070.0}, {"date": "2019-01-31", "close": 87.78, "volume": 6868271.0}, {"date": "2019-02-01", "close": 87.78, "volume": 3203535.0}, {"date": "2019-02-04", "close": 87.82, "volume": 3033183.0}, {"date": "2019-02-05", "close": 88.5, "volume": 3464256.0}, {"date": "2019-02-06", "close": 88.46, "volume": 2467411.0}, {"date": "2019-02-07", "close": 89.48, "volume": 2844599.0}, {"date": "2019-02-08", "close": 90.3, "volume": 3716559.0}, {"date": "2019-02-11", "close": 90.17, "volume": 2428051.0}, {"date": "2019-02-12", "close": 90.23, "volume": 2676886.0}, {"date": "2019-02-13", "close": 89.59, "volume": 5280270.0}, {"date": "2019-02-14", "close": 87.82, "volume": 3984312.0}, {"date": "2019-02-15", "close": 87.51, "volume": 4471941.0}, {"date": "2019-02-19", "close": 87.94, "volume": 4358536.0}, {"date": "2019-02-20", "close": 88.85, "volume": 3471191.0}, {"date": "2019-02-21", "close": 89.59, "volume": 3142132.0}, {"date": "2019-02-22", "close": 89.91, "volume": 2538531.0}, {"date": "2019-02-25", "close": 89.48, "volume": 2550920.0}, {"date": "2019-02-26", "close": 88.88, "volume": 3234514.0}, {"date": "2019-02-27", "close": 89.28, "volume": 2112484.0}, {"date": "2019-02-28", "close": 89.66, "volume": 4137332.0}, {"date": "2019-03-01", "close": 89.53, "volume": 5610142.0}, {"date": "2019-03-04", "close": 89.88, "volume": 3104364.0}, {"date": "2019-03-05", "close": 89.53, "volume": 3338586.0}, {"date": "2019-03-06", "close": 89.57, "volume": 3121382.0}, {"date": "2019-03-07", "close": 89.58, "volume": 3398939.0}, {"date": "2019-03-08", "close": 90.2, "volume": 2436794.0}, {"date": "2019-03-11", "close": 90.36, "volume": 3588027.0}, {"date": "2019-03-12", "close": 90.51, "volume": 4566261.0}, {"date": "2019-03-13", "close": 90.56, "volume": 4159156.0}, {"date": "2019-03-14", "close": 90.36, "volume": 3513554.0}, {"date": "2019-03-15", "close": 90.65, "volume": 7614204.0}, {"date": "2019-03-18", "close": 90.06, "volume": 3976996.0}, {"date": "2019-03-19", "close": 89.12, "volume": 4639904.0}, {"date": "2019-03-20", "close": 89.38, "volume": 3838761.0}, {"date": "2019-03-21", "close": 89.91, "volume": 4408687.0}, {"date": "2019-03-22", "close": 90.7, "volume": 4174371.0}, {"date": "2019-03-25", "close": 90.77, "volume": 2092688.0}, {"date": "2019-03-26", "close": 91.53, "volume": 2846063.0}, {"date": "2019-03-27", "close": 90.48, "volume": 3332101.0}, {"date": "2019-03-28", "close": 89.38, "volume": 3693823.0}, {"date": "2019-03-29", "close": 90.0, "volume": 4878240.0}, {"date": "2019-04-01", "close": 89.28, "volume": 4468162.0}, {"date": "2019-04-02", "close": 89.13, "volume": 3381047.0}, {"date": "2019-04-03", "close": 88.85, "volume": 2998767.0}, {"date": "2019-04-04", "close": 89.35, "volume": 4792838.0}, {"date": "2019-04-05", "close": 90.53, "volume": 5433160.0}, {"date": "2019-04-08", "close": 90.11, "volume": 3115465.0}, {"date": "2019-04-09", "close": 90.25, "volume": 2475254.0}, {"date": "2019-04-10", "close": 89.94, "volume": 3339850.0}, {"date": "2019-04-11", "close": 90.26, "volume": 2315979.0}, {"date": "2019-04-12", "close": 90.45, "volume": 3520906.0}, {"date": "2019-04-15", "close": 90.44, "volume": 2808906.0}, {"date": "2019-04-16", "close": 89.09, "volume": 3165997.0}, {"date": "2019-04-17", "close": 89.06, "volume": 3961710.0}, {"date": "2019-04-18", "close": 89.14, "volume": 2822423.0}, {"date": "2019-04-22", "close": 88.73, "volume": 2615838.0}, {"date": "2019-04-23", "close": 89.01, "volume": 2336803.0}, {"date": "2019-04-24", "close": 89.68, "volume": 1938823.0}, {"date": "2019-04-25", "close": 90.45, "volume": 2506592.0}, {"date": "2019-04-26", "close": 90.32, "volume": 1916040.0}, {"date": "2019-04-29", "close": 89.58, "volume": 2370726.0}, {"date": "2019-04-30", "close": 91.12, "volume": 3242730.0}, {"date": "2019-05-01", "close": 90.41, "volume": 2323382.0}, {"date": "2019-05-02", "close": 89.81, "volume": 2656618.0}, {"date": "2019-05-03", "close": 90.16, "volume": 2988584.0}, {"date": "2019-05-06", "close": 89.48, "volume": 2659587.0}, {"date": "2019-05-07", "close": 89.26, "volume": 2546204.0}, {"date": "2019-05-08", "close": 87.8, "volume": 2832432.0}, {"date": "2019-05-09", "close": 86.83, "volume": 3165001.0}, {"date": "2019-05-10", "close": 87.99, "volume": 2965565.0}, {"date": "2019-05-13", "close": 88.05, "volume": 4046756.0}, {"date": "2019-05-14", "close": 87.01, "volume": 4955484.0}, {"date": "2019-05-15", "close": 86.79, "volume": 3653196.0}, {"date": "2019-05-16", "close": 86.24, "volume": 4151934.0}, {"date": "2019-05-17", "close": 87.2, "volume": 4428338.0}, {"date": "2019-05-20", "close": 86.96, "volume": 3100226.0}, {"date": "2019-05-21", "close": 87.08, "volume": 2728370.0}, {"date": "2019-05-22", "close": 87.81, "volume": 2226006.0}, {"date": "2019-05-23", "close": 88.9, "volume": 3861977.0}, {"date": "2019-05-24", "close": 88.81, "volume": 1987721.0}, {"date": "2019-05-28", "close": 87.12, "volume": 3837696.0}, {"date": "2019-05-29", "close": 85.81, "volume": 2319033.0}, {"date": "2019-05-30", "close": 85.53, "volume": 2319403.0}, {"date": "2019-05-31", "close": 85.61, "volume": 3182478.0}, {"date": "2019-06-03", "close": 86.02, "volume": 3061835.0}, {"date": "2019-06-04", "close": 85.9, "volume": 2498799.0}, {"date": "2019-06-05", "close": 87.22, "volume": 2819465.0}, {"date": "2019-06-06", "close": 87.71, "volume": 2985539.0}, {"date": "2019-06-07", "close": 87.04, "volume": 3243290.0}, {"date": "2019-06-10", "close": 86.29, "volume": 3028366.0}, {"date": "2019-06-11", "close": 85.64, "volume": 2841341.0}, {"date": "2019-06-12", "close": 86.65, "volume": 2893809.0}, {"date": "2019-06-13", "close": 86.77, "volume": 3753224.0}, {"date": "2019-06-14", "close": 87.87, "volume": 3237646.0}, {"date": "2019-06-17", "close": 87.95, "volume": 2448644.0}, {"date": "2019-06-18", "close": 87.24, "volume": 2532637.0}, {"date": "2019-06-19", "close": 87.65, "volume": 2683249.0}, {"date": "2019-06-20", "close": 88.58, "volume": 2428285.0}, {"date": "2019-06-21", "close": 89.53, "volume": 6867466.0}, {"date": "2019-06-24", "close": 89.91, "volume": 3305665.0}, {"date": "2019-06-25", "close": 90.12, "volume": 3996825.0}, {"date": "2019-06-26", "close": 87.98, "volume": 3436979.0}, {"date": "2019-06-27", "close": 88.55, "volume": 2726733.0}, {"date": "2019-06-28", "close": 88.24, "volume": 3875664.0}, {"date": "2019-07-01", "close": 88.01, "volume": 2849889.0}, {"date": "2019-07-02", "close": 89.14, "volume": 2038970.0}, {"date": "2019-07-03", "close": 90.1, "volume": 1717593.0}, {"date": "2019-07-05", "close": 89.68, "volume": 1743963.0}, {"date": "2019-07-08", "close": 89.66, "volume": 2046868.0}, {"date": "2019-07-09", "close": 89.4, "volume": 2597959.0}, {"date": "2019-07-10", "close": 89.63, "volume": 2401694.0}, {"date": "2019-07-11", "close": 89.45, "volume": 2379217.0}, {"date": "2019-07-12", "close": 88.7, "volume": 2101451.0}, {"date": "2019-07-15", "close": 89.38, "volume": 1847675.0}, {"date": "2019-07-16", "close": 89.03, "volume": 1727131.0}, {"date": "2019-07-17", "close": 89.14, "volume": 2103141.0}, {"date": "2019-07-18", "close": 89.79, "volume": 1911674.0}, {"date": "2019-07-19", "close": 88.45, "volume": 2408433.0}, {"date": "2019-07-22", "close": 88.15, "volume": 2160466.0}, {"date": "2019-07-23", "close": 87.68, "volume": 3141837.0}, {"date": "2019-07-24", "close": 87.18, "volume": 2386500.0}, {"date": "2019-07-25", "close": 86.49, "volume": 2680408.0}, {"date": "2019-07-26", "close": 86.91, "volume": 2425972.0}, {"date": "2019-07-29", "close": 87.79, "volume": 2442853.0}, {"date": "2019-07-30", "close": 87.74, "volume": 2696559.0}, {"date": "2019-07-31", "close": 86.72, "volume": 2824804.0}, {"date": "2019-08-01", "close": 87.5, "volume": 3055025.0}, {"date": "2019-08-02", "close": 88.12, "volume": 3228908.0}, {"date": "2019-08-05", "close": 86.96, "volume": 3969244.0}, {"date": "2019-08-06", "close": 88.92, "volume": 3943320.0}, {"date": "2019-08-07", "close": 88.84, "volume": 2630061.0}, {"date": "2019-08-08", "close": 89.31, "volume": 2252100.0}, {"date": "2019-08-09", "close": 89.75, "volume": 2355192.0}, {"date": "2019-08-12", "close": 89.5, "volume": 2301991.0}, {"date": "2019-08-13", "close": 89.82, "volume": 2408661.0}, {"date": "2019-08-14", "close": 88.81, "volume": 3584581.0}, {"date": "2019-08-15", "close": 89.28, "volume": 2384790.0}, {"date": "2019-08-16", "close": 89.77, "volume": 2285485.0}, {"date": "2019-08-19", "close": 90.67, "volume": 2632449.0}, {"date": "2019-08-20", "close": 91.18, "volume": 3611263.0}, {"date": "2019-08-21", "close": 91.24, "volume": 2754409.0}, {"date": "2019-08-22", "close": 91.32, "volume": 1945546.0}, {"date": "2019-08-23", "close": 90.74, "volume": 3153865.0}, {"date": "2019-08-26", "close": 91.35, "volume": 2037100.0}, {"date": "2019-08-27", "close": 92.15, "volume": 3668124.0}, {"date": "2019-08-28", "close": 92.3, "volume": 2639172.0}, {"date": "2019-08-29", "close": 92.76, "volume": 2231369.0}, {"date": "2019-08-30", "close": 92.74, "volume": 2157900.0}, {"date": "2019-09-03", "close": 93.67, "volume": 2620222.0}, {"date": "2019-09-04", "close": 93.97, "volume": 2102616.0}, {"date": "2019-09-05", "close": 93.41, "volume": 2721534.0}, {"date": "2019-09-06", "close": 93.76, "volume": 2578043.0}, {"date": "2019-09-09", "close": 93.72, "volume": 2935056.0}, {"date": "2019-09-10", "close": 93.94, "volume": 3179556.0}, {"date": "2019-09-11", "close": 94.49, "volume": 2756528.0}, {"date": "2019-09-12", "close": 94.96, "volume": 2339393.0}, {"date": "2019-09-13", "close": 93.9, "volume": 3322228.0}, {"date": "2019-09-16", "close": 93.12, "volume": 2934608.0}, {"date": "2019-09-17", "close": 93.87, "volume": 2636717.0}, {"date": "2019-09-18", "close": 94.26, "volume": 3067709.0}, {"date": "2019-09-19", "close": 94.49, "volume": 2054883.0}, {"date": "2019-09-20", "close": 95.27, "volume": 5117756.0}, {"date": "2019-09-23", "close": 95.4, "volume": 2340575.0}, {"date": "2019-09-24", "close": 96.28, "volume": 3190626.0}, {"date": "2019-09-25", "close": 96.0, "volume": 2488301.0}, {"date": "2019-09-26", "close": 96.2, "volume": 1990795.0}, {"date": "2019-09-27", "close": 96.26, "volume": 1960696.0}, {"date": "2019-09-30", "close": 95.86, "volume": 2561245.0}, {"date": "2019-10-01", "close": 96.19, "volume": 2010423.0}, {"date": "2019-10-02", "close": 94.71, "volume": 3049883.0}, {"date": "2019-10-03", "close": 95.1, "volume": 3651548.0}, {"date": "2019-10-04", "close": 97.17, "volume": 3151795.0}, {"date": "2019-10-07", "close": 96.92, "volume": 2466893.0}, {"date": "2019-10-08", "close": 96.09, "volume": 2570701.0}, {"date": "2019-10-09", "close": 96.03, "volume": 2636137.0}, {"date": "2019-10-10", "close": 96.29, "volume": 2384631.0}, {"date": "2019-10-11", "close": 95.97, "volume": 2323456.0}, {"date": "2019-10-14", "close": 95.13, "volume": 2494323.0}, {"date": "2019-10-15", "close": 95.0, "volume": 1951149.0}, {"date": "2019-10-16", "close": 95.13, "volume": 2618800.0}, {"date": "2019-10-17", "close": 95.17, "volume": 2500538.0}, {"date": "2019-10-18", "close": 95.35, "volume": 3041858.0}, {"date": "2019-10-21", "close": 95.33, "volume": 1589009.0}, {"date": "2019-10-22", "close": 95.32, "volume": 1818205.0}, {"date": "2019-10-23", "close": 96.17, "volume": 2218576.0}, {"date": "2019-10-24", "close": 96.07, "volume": 1768732.0}, {"date": "2019-10-25", "close": 95.43, "volume": 1818076.0}, {"date": "2019-10-28", "close": 94.1, "volume": 2761627.0}, {"date": "2019-10-29", "close": 93.53, "volume": 2675067.0}, {"date": "2019-10-30", "close": 94.01, "volume": 1831272.0}, {"date": "2019-10-31", "close": 94.26, "volume": 2454054.0}, {"date": "2019-11-01", "close": 94.38, "volume": 2647198.0}, {"date": "2019-11-04", "close": 93.64, "volume": 3105871.0}, {"date": "2019-11-05", "close": 93.15, "volume": 2626831.0}, {"date": "2019-11-06", "close": 93.36, "volume": 2186910.0}, {"date": "2019-11-07", "close": 92.58, "volume": 4125230.0}, {"date": "2019-11-08", "close": 89.95, "volume": 6147135.0}, {"date": "2019-11-11", "close": 87.6, "volume": 4871777.0}, {"date": "2019-11-12", "close": 87.59, "volume": 3843004.0}, {"date": "2019-11-13", "close": 88.53, "volume": 5468115.0}, {"date": "2019-11-14", "close": 88.25, "volume": 3905728.0}, {"date": "2019-11-15", "close": 88.58, "volume": 3567098.0}, {"date": "2019-11-18", "close": 88.65, "volume": 4277497.0}, {"date": "2019-11-19", "close": 87.03, "volume": 16085080.0}, {"date": "2019-11-20", "close": 87.13, "volume": 6414891.0}, {"date": "2019-11-21", "close": 86.66, "volume": 7570913.0}, {"date": "2019-11-22", "close": 87.14, "volume": 5763105.0}, {"date": "2019-11-25", "close": 87.6, "volume": 6254309.0}, {"date": "2019-11-26", "close": 88.2, "volume": 6570888.0}, {"date": "2019-11-27", "close": 88.56, "volume": 3229567.0}, {"date": "2019-11-29", "close": 88.17, "volume": 1325593.0}, {"date": "2019-12-02", "close": 87.29, "volume": 4202117.0}, {"date": "2019-12-03", "close": 87.86, "volume": 4559620.0}, {"date": "2019-12-04", "close": 88.95, "volume": 3503612.0}, {"date": "2019-12-05", "close": 89.29, "volume": 3055420.0}, {"date": "2019-12-06", "close": 89.76, "volume": 2964685.0}, {"date": "2019-12-09", "close": 89.28, "volume": 3849374.0}, {"date": "2019-12-10", "close": 89.05, "volume": 3208908.0}, {"date": "2019-12-11", "close": 89.0, "volume": 4994439.0}, {"date": "2019-12-12", "close": 89.56, "volume": 5842944.0}, {"date": "2019-12-13", "close": 90.1, "volume": 5092803.0}, {"date": "2019-12-16", "close": 90.49, "volume": 4597529.0}, {"date": "2019-12-17", "close": 90.55, "volume": 2969480.0}, {"date": "2019-12-18", "close": 90.61, "volume": 4003040.0}, {"date": "2019-12-19", "close": 89.95, "volume": 4867356.0}, {"date": "2019-12-20", "close": 90.62, "volume": 6715322.0}, {"date": "2019-12-23", "close": 90.15, "volume": 5060680.0}, {"date": "2019-12-24", "close": 90.23, "volume": 804538.0}, {"date": "2019-12-26", "close": 90.39, "volume": 2313980.0}, {"date": "2019-12-27", "close": 90.97, "volume": 2596177.0}, {"date": "2019-12-30", "close": 90.79, "volume": 2237675.0}, {"date": "2019-12-31", "close": 91.21, "volume": 2540809.0}, {"date": "2020-01-02", "close": 90.34, "volume": 3809879.0}, {"date": "2020-01-03", "close": 90.4, "volume": 2825431.0}, {"date": "2020-01-06", "close": 90.84, "volume": 2410279.0}, {"date": "2020-01-07", "close": 90.27, "volume": 3983865.0}, {"date": "2020-01-08", "close": 90.4, "volume": 2583273.0}, {"date": "2020-01-09", "close": 90.62, "volume": 2377171.0}, {"date": "2020-01-10", "close": 90.44, "volume": 3224998.0}, {"date": "2020-01-13", "close": 91.24, "volume": 2979024.0}, {"date": "2020-01-14", "close": 91.3, "volume": 3009768.0}, {"date": "2020-01-15", "close": 92.49, "volume": 2357284.0}, {"date": "2020-01-16", "close": 93.18, "volume": 3244169.0}, {"date": "2020-01-17", "close": 93.72, "volume": 3053495.0}, {"date": "2020-01-21", "close": 94.79, "volume": 3429161.0}, {"date": "2020-01-22", "close": 95.31, "volume": 3638746.0}, {"date": "2020-01-23", "close": 96.08, "volume": 3824880.0}, {"date": "2020-01-24", "close": 96.28, "volume": 2218964.0}, {"date": "2020-01-27", "close": 96.1, "volume": 2481109.0}, {"date": "2020-01-28", "close": 96.21, "volume": 3696496.0}, {"date": "2020-01-29", "close": 96.75, "volume": 2335700.0}, {"date": "2020-01-30", "close": 97.47, "volume": 3273072.0}, {"date": "2020-01-31", "close": 97.63, "volume": 3175413.0}, {"date": "2020-02-03", "close": 97.67, "volume": 2666218.0}, {"date": "2020-02-04", "close": 96.6, "volume": 2802629.0}, {"date": "2020-02-05", "close": 97.14, "volume": 2319341.0}, {"date": "2020-02-06", "close": 96.93, "volume": 1611050.0}, {"date": "2020-02-07", "close": 96.27, "volume": 2747887.0}, {"date": "2020-02-10", "close": 96.23, "volume": 2647857.0}, {"date": "2020-02-11", "close": 96.99, "volume": 2993130.0}, {"date": "2020-02-12", "close": 97.92, "volume": 4377693.0}, {"date": "2020-02-13", "close": 100.11, "volume": 5132660.0}, {"date": "2020-02-14", "close": 101.28, "volume": 6300443.0}, {"date": "2020-02-18", "close": 102.02, "volume": 6257305.0}, {"date": "2020-02-19", "close": 101.42, "volume": 2809143.0}, {"date": "2020-02-20", "close": 101.43, "volume": 2711040.0}, {"date": "2020-02-21", "close": 102.43, "volume": 3520070.0}, {"date": "2020-02-24", "close": 102.3, "volume": 5282981.0}, {"date": "2020-02-25", "close": 99.27, "volume": 4093033.0}, {"date": "2020-02-26", "close": 98.94, "volume": 3152236.0}, {"date": "2020-02-27", "close": 94.99, "volume": 4783987.0}, {"date": "2020-02-28", "close": 91.7, "volume": 7910895.0}, {"date": "2020-03-02", "close": 96.67, "volume": 6803553.0}, {"date": "2020-03-03", "close": 95.61, "volume": 5060544.0}, {"date": "2020-03-04", "close": 101.65, "volume": 4284615.0}, {"date": "2020-03-05", "close": 100.13, "volume": 4327616.0}, {"date": "2020-03-06", "close": 99.05, "volume": 5522577.0}, {"date": "2020-03-09", "close": 94.58, "volume": 5616178.0}, {"date": "2020-03-10", "close": 95.05, "volume": 6386812.0}, {"date": "2020-03-11", "close": 90.94, "volume": 6268792.0}, {"date": "2020-03-12", "close": 80.48, "volume": 7684428.0}, {"date": "2020-03-13", "close": 85.77, "volume": 6156358.0}, {"date": "2020-03-16", "close": 76.58, "volume": 7118877.0}, {"date": "2020-03-17", "close": 86.0, "volume": 6712831.0}, {"date": "2020-03-18", "close": 79.28, "volume": 6426485.0}, {"date": "2020-03-19", "close": 75.05, "volume": 6361730.0}, {"date": "2020-03-20", "close": 68.4, "volume": 8975727.0}, {"date": "2020-03-23", "close": 64.15, "volume": 7060079.0}, {"date": "2020-03-24", "close": 71.5, "volume": 6516877.0}, {"date": "2020-03-25", "close": 74.71, "volume": 6573717.0}, {"date": "2020-03-26", "close": 81.19, "volume": 6163938.0}, {"date": "2020-03-27", "close": 80.19, "volume": 5091493.0}, {"date": "2020-03-30", "close": 83.46, "volume": 5301003.0}, {"date": "2020-03-31", "close": 80.88, "volume": 5119878.0}, {"date": "2020-04-01", "close": 77.57, "volume": 4600766.0}, {"date": "2020-04-02", "close": 79.39, "volume": 3665871.0}, {"date": "2020-04-03", "close": 76.02, "volume": 2907159.0}, {"date": "2020-04-06", "close": 81.25, "volume": 3960149.0}, {"date": "2020-04-07", "close": 80.11, "volume": 3522941.0}, {"date": "2020-04-08", "close": 85.5, "volume": 6729729.0}, {"date": "2020-04-09", "close": 90.31, "volume": 6538917.0}, {"date": "2020-04-13", "close": 87.36, "volume": 3800460.0}, {"date": "2020-04-14", "close": 90.42, "volume": 3812903.0}, {"date": "2020-04-15", "close": 87.54, "volume": 3694381.0}, {"date": "2020-04-16", "close": 87.59, "volume": 2335115.0}, {"date": "2020-04-17", "close": 90.1, "volume": 4299100.0}, {"date": "2020-04-20", "close": 86.65, "volume": 3144083.0}, {"date": "2020-04-21", "close": 85.44, "volume": 3682899.0}, {"date": "2020-04-22", "close": 87.15, "volume": 3089909.0}, {"date": "2020-04-23", "close": 85.12, "volume": 3298061.0}, {"date": "2020-04-24", "close": 85.69, "volume": 3723902.0}, {"date": "2020-04-27", "close": 86.75, "volume": 2593088.0}, {"date": "2020-04-28", "close": 87.63, "volume": 3135495.0}, {"date": "2020-04-29", "close": 86.63, "volume": 2997602.0}, {"date": "2020-04-30", "close": 84.66, "volume": 3536809.0}, {"date": "2020-05-01", "close": 82.64, "volume": 3036874.0}, {"date": "2020-05-04", "close": 82.63, "volume": 2947483.0}, {"date": "2020-05-05", "close": 83.14, "volume": 2781019.0}, {"date": "2020-05-06", "close": 80.07, "volume": 3581947.0}, {"date": "2020-05-07", "close": 80.31, "volume": 3431738.0}, {"date": "2020-05-08", "close": 81.78, "volume": 2875207.0}, {"date": "2020-05-11", "close": 81.66, "volume": 3924228.0}, {"date": "2020-05-12", "close": 81.88, "volume": 3524704.0}, {"date": "2020-05-13", "close": 81.89, "volume": 3998277.0}, {"date": "2020-05-14", "close": 82.3, "volume": 3649564.0}, {"date": "2020-05-15", "close": 81.19, "volume": 5250725.0}, {"date": "2020-05-18", "close": 84.92, "volume": 6747855.0}, {"date": "2020-05-19", "close": 83.29, "volume": 3020887.0}, {"date": "2020-05-20", "close": 83.31, "volume": 2710879.0}, {"date": "2020-05-21", "close": 82.34, "volume": 3107997.0}, {"date": "2020-05-22", "close": 83.23, "volume": 2760571.0}, {"date": "2020-05-26", "close": 82.81, "volume": 3910328.0}, {"date": "2020-05-27", "close": 83.72, "volume": 3606650.0}, {"date": "2020-05-28", "close": 85.83, "volume": 3957640.0}, {"date": "2020-05-29", "close": 85.63, "volume": 4018487.0}, {"date": "2020-06-01", "close": 87.44, "volume": 2438896.0}, {"date": "2020-06-02", "close": 87.67, "volume": 3446830.0}, {"date": "2020-06-03", "close": 89.23, "volume": 2449587.0}, {"date": "2020-06-04", "close": 88.44, "volume": 3640896.0}, {"date": "2020-06-05", "close": 89.49, "volume": 3353385.0}, {"date": "2020-06-08", "close": 91.91, "volume": 2771038.0}, {"date": "2020-06-09", "close": 90.32, "volume": 3023664.0}, {"date": "2020-06-10", "close": 90.19, "volume": 2721368.0}, {"date": "2020-06-11", "close": 87.08, "volume": 4974269.0}, {"date": "2020-06-12", "close": 86.74, "volume": 3935784.0}, {"date": "2020-06-15", "close": 86.96, "volume": 4501225.0}, {"date": "2020-06-16", "close": 86.95, "volume": 3865236.0}, {"date": "2020-06-17", "close": 86.21, "volume": 4181840.0}, {"date": "2020-06-18", "close": 85.77, "volume": 3480071.0}, {"date": "2020-06-19", "close": 82.11, "volume": 8075757.0}, {"date": "2020-06-22", "close": 82.53, "volume": 3878885.0}, {"date": "2020-06-23", "close": 81.85, "volume": 3771624.0}, {"date": "2020-06-24", "close": 80.47, "volume": 3676150.0}, {"date": "2020-06-25", "close": 79.45, "volume": 3985231.0}, {"date": "2020-06-26", "close": 78.93, "volume": 5321454.0}, {"date": "2020-06-29", "close": 80.25, "volume": 2954003.0}, {"date": "2020-06-30", "close": 79.89, "volume": 4890020.0}, {"date": "2020-07-01", "close": 81.93, "volume": 2835913.0}, {"date": "2020-07-02", "close": 81.84, "volume": 2819677.0}, {"date": "2020-07-06", "close": 79.81, "volume": 5997782.0}, {"date": "2020-07-07", "close": 80.82, "volume": 4129946.0}, {"date": "2020-07-08", "close": 81.44, "volume": 3433141.0}, {"date": "2020-07-09", "close": 79.74, "volume": 3457440.0}, {"date": "2020-07-10", "close": 81.32, "volume": 2545669.0}, {"date": "2020-07-13", "close": 81.42, "volume": 2205139.0}, {"date": "2020-07-14", "close": 81.69, "volume": 4218174.0}, {"date": "2020-07-15", "close": 80.43, "volume": 4501709.0}, {"date": "2020-07-16", "close": 81.07, "volume": 2874410.0}, {"date": "2020-07-17", "close": 82.4, "volume": 4603142.0}, {"date": "2020-07-20", "close": 81.1, "volume": 3271569.0}, {"date": "2020-07-21", "close": 82.33, "volume": 3892865.0}, {"date": "2020-07-22", "close": 84.15, "volume": 3763312.0}, {"date": "2020-07-23", "close": 83.99, "volume": 2373087.0}, {"date": "2020-07-24", "close": 82.79, "volume": 2953131.0}, {"date": "2020-07-27", "close": 81.29, "volume": 4199019.0}, {"date": "2020-07-28", "close": 84.6, "volume": 4851395.0}, {"date": "2020-07-29", "close": 84.97, "volume": 2501754.0}, {"date": "2020-07-30", "close": 84.57, "volume": 2828635.0}, {"date": "2020-07-31", "close": 84.74, "volume": 3292473.0}, {"date": "2020-08-03", "close": 83.81, "volume": 2552180.0}, {"date": "2020-08-04", "close": 84.69, "volume": 3234460.0}, {"date": "2020-08-05", "close": 83.51, "volume": 2947067.0}, {"date": "2020-08-06", "close": 84.21, "volume": 3036406.0}, {"date": "2020-08-07", "close": 86.61, "volume": 4289517.0}, {"date": "2020-08-10", "close": 84.76, "volume": 4323253.0}, {"date": "2020-08-11", "close": 83.67, "volume": 4546247.0}, {"date": "2020-08-12", "close": 84.32, "volume": 3397739.0}, {"date": "2020-08-13", "close": 82.74, "volume": 3219152.0}, {"date": "2020-08-14", "close": 82.15, "volume": 2016173.0}, {"date": "2020-08-17", "close": 82.6, "volume": 3849505.0}, {"date": "2020-08-18", "close": 81.66, "volume": 2607237.0}, {"date": "2020-08-19", "close": 81.66, "volume": 2623147.0}, {"date": "2020-08-20", "close": 81.04, "volume": 2715265.0}, {"date": "2020-08-21", "close": 81.0, "volume": 3911087.0}, {"date": "2020-08-24", "close": 81.47, "volume": 2679398.0}, {"date": "2020-08-25", "close": 80.85, "volume": 2769330.0}, {"date": "2020-08-26", "close": 79.55, "volume": 3367934.0}, {"date": "2020-08-27", "close": 79.55, "volume": 2932800.0}, {"date": "2020-08-28", "close": 79.71, "volume": 3190794.0}, {"date": "2020-08-31", "close": 80.34, "volume": 3569267.0}, {"date": "2020-09-01", "close": 79.21, "volume": 3194648.0}, {"date": "2020-09-02", "close": 81.47, "volume": 3626200.0}, {"date": "2020-09-03", "close": 81.14, "volume": 3135123.0}, {"date": "2020-09-04", "close": 80.97, "volume": 2820296.0}, {"date": "2020-09-08", "close": 80.73, "volume": 3252171.0}, {"date": "2020-09-09", "close": 82.59, "volume": 4411126.0}, {"date": "2020-09-10", "close": 82.0, "volume": 3591244.0}, {"date": "2020-09-11", "close": 83.03, "volume": 3196940.0}, {"date": "2020-09-14", "close": 84.38, "volume": 3438204.0}, {"date": "2020-09-15", "close": 84.45, "volume": 2582508.0}, {"date": "2020-09-16", "close": 84.84, "volume": 2910381.0}, {"date": "2020-09-17", "close": 84.6, "volume": 3355958.0}, {"date": "2020-09-18", "close": 82.95, "volume": 5035855.0}, {"date": "2020-09-21", "close": 82.57, "volume": 3002015.0}, {"date": "2020-09-22", "close": 82.69, "volume": 2703948.0}, {"date": "2020-09-23", "close": 81.28, "volume": 2322858.0}, {"date": "2020-09-24", "close": 81.67, "volume": 2582328.0}, {"date": "2020-09-25", "close": 82.47, "volume": 3854684.0}, {"date": "2020-09-28", "close": 82.87, "volume": 2424590.0}, {"date": "2020-09-29", "close": 82.41, "volume": 2174775.0}, {"date": "2020-09-30", "close": 88.56, "volume": 18804930.0}, {"date": "2020-10-01", "close": 90.05, "volume": 6249705.0}, {"date": "2020-10-02", "close": 91.58, "volume": 5925175.0}, {"date": "2020-10-05", "close": 91.74, "volume": 3038568.0}, {"date": "2020-10-06", "close": 90.77, "volume": 2993887.0}, {"date": "2020-10-07", "close": 91.3, "volume": 2480065.0}, {"date": "2020-10-08", "close": 93.15, "volume": 3253274.0}, {"date": "2020-10-09", "close": 93.3, "volume": 3686838.0}, {"date": "2020-10-12", "close": 93.11, "volume": 3131627.0}, {"date": "2020-10-13", "close": 92.92, "volume": 2544541.0}, {"date": "2020-10-14", "close": 92.67, "volume": 2420656.0}, {"date": "2020-10-15", "close": 91.96, "volume": 2170565.0}, {"date": "2020-10-16", "close": 92.37, "volume": 2811176.0}, {"date": "2020-10-19", "close": 92.07, "volume": 2284024.0}, {"date": "2020-10-20", "close": 92.06, "volume": 2243301.0}, {"date": "2020-10-21", "close": 92.51, "volume": 2233330.0}, {"date": "2020-10-22", "close": 93.89, "volume": 4162213.0}, {"date": "2020-10-23", "close": 92.78, "volume": 4532172.0}, {"date": "2020-10-26", "close": 93.18, "volume": 2711792.0}, {"date": "2020-10-27", "close": 93.06, "volume": 2275940.0}, {"date": "2020-10-28", "close": 90.98, "volume": 3658916.0}, {"date": "2020-10-29", "close": 92.24, "volume": 3424927.0}, {"date": "2020-10-30", "close": 92.11, "volume": 3304844.0}, {"date": "2020-11-02", "close": 93.82, "volume": 2929865.0}, {"date": "2020-11-03", "close": 95.52, "volume": 3512406.0}, {"date": "2020-11-04", "close": 93.55, "volume": 2883721.0}, {"date": "2020-11-05", "close": 94.22, "volume": 2531931.0}, {"date": "2020-11-06", "close": 93.44, "volume": 2380519.0}, {"date": "2020-11-09", "close": 95.4, "volume": 4148188.0}, {"date": "2020-11-10", "close": 97.14, "volume": 3146097.0}, {"date": "2020-11-11", "close": 97.31, "volume": 2704469.0}, {"date": "2020-11-12", "close": 94.25, "volume": 3119041.0}, {"date": "2020-11-13", "close": 94.98, "volume": 1887359.0}, {"date": "2020-11-16", "close": 95.01, "volume": 2843021.0}, {"date": "2020-11-17", "close": 92.92, "volume": 3178659.0}, {"date": "2020-11-18", "close": 91.53, "volume": 2949150.0}, {"date": "2020-11-19", "close": 91.7, "volume": 3368591.0}, {"date": "2020-11-20", "close": 92.58, "volume": 4213890.0}, {"date": "2020-11-23", "close": 93.33, "volume": 3796750.0}, {"date": "2020-11-24", "close": 96.26, "volume": 4351042.0}, {"date": "2020-11-25", "close": 96.15, "volume": 1959358.0}, {"date": "2020-11-27", "close": 94.6, "volume": 1293833.0}, {"date": "2020-11-30", "close": 92.66, "volume": 5012313.0}, {"date": "2020-12-01", "close": 93.26, "volume": 2947309.0}, {"date": "2020-12-02", "close": 93.87, "volume": 2173993.0}, {"date": "2020-12-03", "close": 92.35, "volume": 2286092.0}, {"date": "2020-12-04", "close": 91.15, "volume": 3172235.0}, {"date": "2020-12-07", "close": 91.87, "volume": 2030685.0}, {"date": "2020-12-08", "close": 91.51, "volume": 2409347.0}, {"date": "2020-12-09", "close": 91.39, "volume": 2998225.0}, {"date": "2020-12-10", "close": 91.76, "volume": 3628684.0}, {"date": "2020-12-11", "close": 91.54, "volume": 3225125.0}, {"date": "2020-12-14", "close": 91.13, "volume": 3684225.0}, {"date": "2020-12-15", "close": 92.11, "volume": 4059585.0}, {"date": "2020-12-16", "close": 90.61, "volume": 4057859.0}, {"date": "2020-12-17", "close": 91.52, "volume": 4309925.0}, {"date": "2020-12-18", "close": 90.32, "volume": 7342963.0}, {"date": "2020-12-21", "close": 89.1, "volume": 4682259.0}, {"date": "2020-12-22", "close": 89.53, "volume": 2831765.0}, {"date": "2020-12-23", "close": 89.04, "volume": 1956474.0}, {"date": "2020-12-24", "close": 89.67, "volume": 733507.0}, {"date": "2020-12-28", "close": 90.25, "volume": 1473418.0}, {"date": "2020-12-29", "close": 89.86, "volume": 2044628.0}, {"date": "2020-12-30", "close": 90.56, "volume": 1838968.0}, {"date": "2020-12-31", "close": 91.56, "volume": 1638826.0}, {"date": "2021-01-04", "close": 89.71, "volume": 2683898.0}, {"date": "2021-01-05", "close": 89.75, "volume": 2547357.0}, {"date": "2021-01-06", "close": 90.91, "volume": 2822998.0}, {"date": "2021-01-07", "close": 89.89, "volume": 2989525.0}, {"date": "2021-01-08", "close": 90.05, "volume": 2752214.0}, {"date": "2021-01-11", "close": 89.29, "volume": 2193801.0}, {"date": "2021-01-12", "close": 88.93, "volume": 2860710.0}, {"date": "2021-01-13", "close": 91.56, "volume": 3592454.0}, {"date": "2021-01-14", "close": 91.66, "volume": 3097519.0}, {"date": "2021-01-15", "close": 92.11, "volume": 2914574.0}, {"date": "2021-01-19", "close": 90.38, "volume": 2486228.0}, {"date": "2021-01-20", "close": 90.78, "volume": 2331359.0}, {"date": "2021-01-21", "close": 90.18, "volume": 2254835.0}, {"date": "2021-01-22", "close": 90.29, "volume": 1917464.0}, {"date": "2021-01-25", "close": 92.91, "volume": 3469236.0}, {"date": "2021-01-26", "close": 92.92, "volume": 2261507.0}, {"date": "2021-01-27", "close": 91.71, "volume": 3002468.0}, {"date": "2021-01-28", "close": 91.48, "volume": 2001010.0}, {"date": "2021-01-29", "close": 94.0, "volume": 4967518.0}, {"date": "2021-02-01", "close": 93.16, "volume": 2571212.0}, {"date": "2021-02-02", "close": 93.1, "volume": 2240865.0}, {"date": "2021-02-03", "close": 93.39, "volume": 2577504.0}, {"date": "2021-02-04", "close": 94.35, "volume": 2376093.0}, {"date": "2021-02-05", "close": 94.74, "volume": 2465869.0}, {"date": "2021-02-08", "close": 93.6, "volume": 2087106.0}, {"date": "2021-02-09", "close": 93.32, "volume": 1933157.0}, {"date": "2021-02-10", "close": 93.7, "volume": 2356665.0}, {"date": "2021-02-11", "close": 90.42, "volume": 3633377.0}, {"date": "2021-02-12", "close": 89.82, "volume": 2742406.0}, {"date": "2021-02-16", "close": 88.38, "volume": 2931921.0}, {"date": "2021-02-17", "close": 89.2, "volume": 3787650.0}, {"date": "2021-02-18", "close": 89.53, "volume": 3662595.0}, {"date": "2021-02-19", "close": 88.43, "volume": 3537341.0}, {"date": "2021-02-22", "close": 88.35, "volume": 2981624.0}, {"date": "2021-02-23", "close": 89.04, "volume": 2640201.0}, {"date": "2021-02-24", "close": 87.34, "volume": 2886395.0}, {"date": "2021-02-25", "close": 87.12, "volume": 3422992.0}, {"date": "2021-02-26", "close": 85.59, "volume": 3877308.0}, {"date": "2021-03-01", "close": 87.04, "volume": 2827982.0}, {"date": "2021-03-02", "close": 87.24, "volume": 2427661.0}, {"date": "2021-03-03", "close": 87.27, "volume": 2724697.0}, {"date": "2021-03-04", "close": 86.46, "volume": 4197253.0}, {"date": "2021-03-05", "close": 88.53, "volume": 3787986.0}, {"date": "2021-03-08", "close": 90.22, "volume": 3741049.0}, {"date": "2021-03-09", "close": 90.95, "volume": 3228468.0}, {"date": "2021-03-10", "close": 90.79, "volume": 4227799.0}, {"date": "2021-03-11", "close": 90.69, "volume": 3565218.0}, {"date": "2021-03-12", "close": 91.4, "volume": 3462260.0}, {"date": "2021-03-15", "close": 92.33, "volume": 4261234.0}, {"date": "2021-03-16", "close": 93.02, "volume": 3140071.0}, {"date": "2021-03-17", "close": 91.85, "volume": 4138383.0}, {"date": "2021-03-18", "close": 92.33, "volume": 3471844.0}, {"date": "2021-03-19", "close": 92.72, "volume": 11280760.0}, {"date": "2021-03-22", "close": 93.12, "volume": 4108035.0}, {"date": "2021-03-23", "close": 94.02, "volume": 3852868.0}, {"date": "2021-03-24", "close": 94.39, "volume": 3024344.0}, {"date": "2021-03-25", "close": 95.53, "volume": 2622948.0}, {"date": "2021-03-26", "close": 95.83, "volume": 6036220.0}, {"date": "2021-03-29", "close": 97.58, "volume": 4941205.0}, {"date": "2021-03-30", "close": 96.24, "volume": 3275093.0}, {"date": "2021-03-31", "close": 96.53, "volume": 3480686.0}, {"date": "2021-04-01", "close": 96.28, "volume": 2876052.0}, {"date": "2021-04-05", "close": 96.93, "volume": 2839828.0}, {"date": "2021-04-06", "close": 97.57, "volume": 3634332.0}, {"date": "2021-04-07", "close": 97.82, "volume": 2549239.0}, {"date": "2021-04-08", "close": 97.62, "volume": 4922358.0}, {"date": "2021-04-09", "close": 97.54, "volume": 2028665.0}, {"date": "2021-04-12", "close": 97.64, "volume": 3784694.0}, {"date": "2021-04-13", "close": 98.5, "volume": 3661297.0}, {"date": "2021-04-14", "close": 98.79, "volume": 3604346.0}, {"date": "2021-04-15", "close": 99.75, "volume": 3271631.0}, {"date": "2021-04-16", "close": 100.67, "volume": 3820931.0}, {"date": "2021-04-19", "close": 100.2, "volume": 3491591.0}, {"date": "2021-04-20", "close": 101.41, "volume": 3171562.0}, {"date": "2021-04-21", "close": 101.09, "volume": 3741980.0}, {"date": "2021-04-22", "close": 100.08, "volume": 3866818.0}, {"date": "2021-04-23", "close": 99.85, "volume": 2849413.0}, {"date": "2021-04-26", "close": 99.2, "volume": 2750007.0}, {"date": "2021-04-27", "close": 98.61, "volume": 3441328.0}, {"date": "2021-04-28", "close": 98.57, "volume": 2514564.0}, {"date": "2021-04-29", "close": 99.55, "volume": 2171991.0}, {"date": "2021-04-30", "close": 100.69, "volume": 2575017.0}, {"date": "2021-05-03", "close": 100.71, "volume": 3572218.0}, {"date": "2021-05-04", "close": 100.78, "volume": 3096407.0}, {"date": "2021-05-05", "close": 99.36, "volume": 2799816.0}, {"date": "2021-05-06", "close": 100.54, "volume": 2051569.0}, {"date": "2021-05-07", "close": 100.86, "volume": 4544918.0}, {"date": "2021-05-10", "close": 103.74, "volume": 8173920.0}, {"date": "2021-05-11", "close": 103.63, "volume": 4487880.0}, {"date": "2021-05-12", "close": 101.22, "volume": 4477644.0}, {"date": "2021-05-13", "close": 103.0, "volume": 3318245.0}, {"date": "2021-05-14", "close": 103.06, "volume": 2409600.0}, {"date": "2021-05-17", "close": 102.45, "volume": 5582479.0}, {"date": "2021-05-18", "close": 102.49, "volume": 4857062.0}, {"date": "2021-05-19", "close": 101.16, "volume": 4371640.0}, {"date": "2021-05-20", "close": 102.27, "volume": 3110153.0}, {"date": "2021-05-21", "close": 102.86, "volume": 4136476.0}, {"date": "2021-05-24", "close": 102.31, "volume": 2726479.0}, {"date": "2021-05-25", "close": 101.31, "volume": 3015198.0}, {"date": "2021-05-26", "close": 101.11, "volume": 2607778.0}, {"date": "2021-05-27", "close": 100.01, "volume": 4251289.0}, {"date": "2021-05-28", "close": 100.22, "volume": 2271192.0}, {"date": "2021-06-01", "close": 100.08, "volume": 2816156.0}, {"date": "2021-06-02", "close": 100.68, "volume": 1889880.0}, {"date": "2021-06-03", "close": 101.67, "volume": 3401873.0}, {"date": "2021-06-04", "close": 101.48, "volume": 2771395.0}, {"date": "2021-06-07", "close": 101.86, "volume": 3335072.0}, {"date": "2021-06-08", "close": 100.59, "volume": 3147912.0}, {"date": "2021-06-09", "close": 101.39, "volume": 1584765.0}, {"date": "2021-06-10", "close": 101.71, "volume": 1783884.0}, {"date": "2021-06-11", "close": 101.93, "volume": 1908960.0}, {"date": "2021-06-14", "close": 102.53, "volume": 2003453.0}, {"date": "2021-06-15", "close": 103.22, "volume": 2738684.0}, {"date": "2021-06-16", "close": 101.81, "volume": 3865392.0}, {"date": "2021-06-17", "close": 102.42, "volume": 3998678.0}, {"date": "2021-06-18", "close": 99.61, "volume": 5190379.0}, {"date": "2021-06-21", "close": 101.31, "volume": 3566057.0}, {"date": "2021-06-22", "close": 100.4, "volume": 2562099.0}, {"date": "2021-06-23", "close": 99.23, "volume": 3997331.0}, {"date": "2021-06-24", "close": 99.07, "volume": 2448584.0}, {"date": "2021-06-25", "close": 99.72, "volume": 3236194.0}, {"date": "2021-06-28", "close": 100.01, "volume": 3192833.0}, {"date": "2021-06-29", "close": 98.12, "volume": 2669543.0}, {"date": "2021-06-30", "close": 98.72, "volume": 2493445.0}, {"date": "2021-07-01", "close": 99.55, "volume": 2406895.0}, {"date": "2021-07-02", "close": 99.51, "volume": 1779340.0}, {"date": "2021-07-06", "close": 99.83, "volume": 3258062.0}, {"date": "2021-07-07", "close": 100.37, "volume": 2044410.0}, {"date": "2021-07-08", "close": 100.56, "volume": 2386166.0}, {"date": "2021-07-09", "close": 100.66, "volume": 2676306.0}, {"date": "2021-07-12", "close": 101.53, "volume": 2509131.0}, {"date": "2021-07-13", "close": 101.53, "volume": 2774443.0}, {"date": "2021-07-14", "close": 102.7, "volume": 2692937.0}, {"date": "2021-07-15", "close": 103.94, "volume": 2869368.0}, {"date": "2021-07-16", "close": 104.76, "volume": 2759092.0}, {"date": "2021-07-19", "close": 103.89, "volume": 5548785.0}, {"date": "2021-07-20", "close": 103.74, "volume": 2411432.0}, {"date": "2021-07-21", "close": 103.16, "volume": 2078095.0}, {"date": "2021-07-22", "close": 102.92, "volume": 2948720.0}, {"date": "2021-07-23", "close": 104.47, "volume": 1896057.0}, {"date": "2021-07-26", "close": 104.58, "volume": 3170100.0}, {"date": "2021-07-27", "close": 106.36, "volume": 2036075.0}, {"date": "2021-07-28", "close": 105.65, "volume": 2144669.0}, {"date": "2021-07-29", "close": 105.68, "volume": 1477925.0}, {"date": "2021-07-30", "close": 105.11, "volume": 2567756.0}, {"date": "2021-08-02", "close": 106.19, "volume": 3392333.0}, {"date": "2021-08-03", "close": 106.61, "volume": 2398941.0}, {"date": "2021-08-04", "close": 106.73, "volume": 2261822.0}, {"date": "2021-08-05", "close": 107.93, "volume": 2843840.0}, {"date": "2021-08-06", "close": 106.96, "volume": 2617775.0}, {"date": "2021-08-09", "close": 106.15, "volume": 2435827.0}, {"date": "2021-08-10", "close": 106.9, "volume": 2022350.0}, {"date": "2021-08-11", "close": 107.14, "volume": 2510425.0}, {"date": "2021-08-12", "close": 105.69, "volume": 2227260.0}, {"date": "2021-08-13", "close": 106.0, "volume": 2010975.0}, {"date": "2021-08-16", "close": 107.81, "volume": 3286659.0}, {"date": "2021-08-17", "close": 107.71, "volume": 2151866.0}, {"date": "2021-08-18", "close": 107.05, "volume": 2834136.0}, {"date": "2021-08-19", "close": 106.88, "volume": 2464575.0}, {"date": "2021-08-20", "close": 107.21, "volume": 2569137.0}, {"date": "2021-08-23", "close": 105.83, "volume": 2712775.0}, {"date": "2021-08-24", "close": 105.15, "volume": 3730669.0}, {"date": "2021-08-25", "close": 105.38, "volume": 2357877.0}, {"date": "2021-08-26", "close": 104.85, "volume": 2495848.0}, {"date": "2021-08-27", "close": 104.67, "volume": 1724449.0}, {"date": "2021-08-30", "close": 104.79, "volume": 1947959.0}, {"date": "2021-08-31", "close": 104.66, "volume": 3069334.0}, {"date": "2021-09-01", "close": 106.12, "volume": 2499536.0}, {"date": "2021-09-02", "close": 106.65, "volume": 2792661.0}, {"date": "2021-09-03", "close": 105.68, "volume": 3043749.0}, {"date": "2021-09-07", "close": 103.2, "volume": 4472933.0}, {"date": "2021-09-08", "close": 105.33, "volume": 3616351.0}, {"date": "2021-09-09", "close": 104.62, "volume": 2317719.0}, {"date": "2021-09-10", "close": 103.2, "volume": 2391729.0}, {"date": "2021-09-13", "close": 102.73, "volume": 2801051.0}, {"date": "2021-09-14", "close": 101.61, "volume": 3421744.0}, {"date": "2021-09-15", "close": 102.03, "volume": 2795837.0}, {"date": "2021-09-16", "close": 101.41, "volume": 3219079.0}, {"date": "2021-09-17", "close": 99.67, "volume": 6699178.0}, {"date": "2021-09-20", "close": 99.64, "volume": 4907802.0}, {"date": "2021-09-21", "close": 98.92, "volume": 3274870.0}, {"date": "2021-09-22", "close": 98.54, "volume": 2732950.0}, {"date": "2021-09-23", "close": 98.4, "volume": 2419921.0}, {"date": "2021-09-24", "close": 98.46, "volume": 3010760.0}, {"date": "2021-09-27", "close": 97.63, "volume": 2772782.0}, {"date": "2021-09-28", "close": 97.05, "volume": 3126760.0}, {"date": "2021-09-29", "close": 98.34, "volume": 3299000.0}, {"date": "2021-09-30", "close": 97.59, "volume": 2963951.0}, {"date": "2021-10-01", "close": 98.46, "volume": 4598467.0}, {"date": "2021-10-04", "close": 100.76, "volume": 4645667.0}, {"date": "2021-10-05", "close": 100.17, "volume": 3411517.0}, {"date": "2021-10-06", "close": 101.85, "volume": 2794824.0}, {"date": "2021-10-07", "close": 100.96, "volume": 2020022.0}, {"date": "2021-10-08", "close": 100.53, "volume": 1745173.0}, {"date": "2021-10-11", "close": 99.71, "volume": 1659659.0}, {"date": "2021-10-12", "close": 99.82, "volume": 2426116.0}, {"date": "2021-10-13", "close": 100.7, "volume": 1799807.0}, {"date": "2021-10-14", "close": 101.65, "volume": 3045634.0}, {"date": "2021-10-15", "close": 100.35, "volume": 2593496.0}, {"date": "2021-10-18", "close": 99.86, "volume": 2057710.0}, {"date": "2021-10-19", "close": 101.13, "volume": 1759349.0}, {"date": "2021-10-20", "close": 102.23, "volume": 1892691.0}, {"date": "2021-10-21", "close": 103.0, "volume": 2057867.0}, {"date": "2021-10-22", "close": 103.78, "volume": 2430337.0}, {"date": "2021-10-25", "close": 102.84, "volume": 1681631.0}, {"date": "2021-10-26", "close": 103.29, "volume": 2298346.0}, {"date": "2021-10-27", "close": 102.76, "volume": 1519205.0}, {"date": "2021-10-28", "close": 102.49, "volume": 1973889.0}, {"date": "2021-10-29", "close": 102.01, "volume": 2301579.0}, {"date": "2021-11-01", "close": 102.31, "volume": 1606531.0}, {"date": "2021-11-02", "close": 102.45, "volume": 2701053.0}, {"date": "2021-11-03", "close": 102.54, "volume": 2061953.0}, {"date": "2021-11-04", "close": 101.02, "volume": 3054472.0}, {"date": "2021-11-05", "close": 101.68, "volume": 2127856.0}, {"date": "2021-11-08", "close": 101.42, "volume": 3686955.0}, {"date": "2021-11-09", "close": 101.96, "volume": 2876319.0}, {"date": "2021-11-10", "close": 101.62, "volume": 1876566.0}, {"date": "2021-11-11", "close": 100.25, "volume": 2002720.0}, {"date": "2021-11-12", "close": 99.88, "volume": 2504304.0}, {"date": "2021-11-15", "close": 100.6, "volume": 2362902.0}, {"date": "2021-11-16", "close": 99.08, "volume": 3758788.0}, {"date": "2021-11-17", "close": 98.99, "volume": 2368603.0}, {"date": "2021-11-18", "close": 98.37, "volume": 2810277.0}, {"date": "2021-11-19", "close": 98.42, "volume": 2986447.0}, {"date": "2021-11-22", "close": 100.25, "volume": 3913928.0}, {"date": "2021-11-23", "close": 100.74, "volume": 3174245.0}, {"date": "2021-11-24", "close": 100.18, "volume": 2236838.0}, {"date": "2021-11-26", "close": 99.28, "volume": 1805360.0}, {"date": "2021-11-29", "close": 100.22, "volume": 2128879.0}, {"date": "2021-11-30", "close": 97.01, "volume": 3873210.0}, {"date": "2021-12-01", "close": 96.62, "volume": 2826066.0}, {"date": "2021-12-02", "close": 97.65, "volume": 2956178.0}, {"date": "2021-12-03", "close": 99.88, "volume": 3106864.0}, {"date": "2021-12-06", "close": 101.21, "volume": 2972512.0}, {"date": "2021-12-07", "close": 101.17, "volume": 4402505.0}, {"date": "2021-12-08", "close": 100.85, "volume": 4819465.0}, {"date": "2021-12-09", "close": 100.28, "volume": 4020793.0}, {"date": "2021-12-10", "close": 101.51, "volume": 3039913.0}, {"date": "2021-12-13", "close": 103.04, "volume": 3932509.0}, {"date": "2021-12-14", "close": 102.77, "volume": 2825123.0}, {"date": "2021-12-15", "close": 103.82, "volume": 3378793.0}, {"date": "2021-12-16", "close": 104.54, "volume": 3066595.0}, {"date": "2021-12-17", "close": 103.04, "volume": 7150284.0}, {"date": "2021-12-20", "close": 103.67, "volume": 3678554.0}, {"date": "2021-12-21", "close": 103.02, "volume": 2054554.0}, {"date": "2021-12-22", "close": 103.16, "volume": 1588711.0}, {"date": "2021-12-23", "close": 102.97, "volume": 1435271.0}, {"date": "2021-12-27", "close": 103.29, "volume": 1269614.0}, {"date": "2021-12-28", "close": 104.57, "volume": 1197446.0}, {"date": "2021-12-29", "close": 104.76, "volume": 1176335.0}, {"date": "2021-12-30", "close": 104.79, "volume": 1690726.0}, {"date": "2021-12-31", "close": 104.9, "volume": 1945660.0}, {"date": "2022-01-03", "close": 103.49, "volume": 3272662.0}, {"date": "2022-01-04", "close": 103.41, "volume": 2558360.0}, {"date": "2022-01-05", "close": 103.64, "volume": 2446659.0}, {"date": "2022-01-06", "close": 103.47, "volume": 3944125.0}, {"date": "2022-01-07", "close": 104.5, "volume": 2990064.0}, {"date": "2022-01-10", "close": 104.56, "volume": 2683463.0}, {"date": "2022-01-11", "close": 103.23, "volume": 2937477.0}, {"date": "2022-01-12", "close": 103.62, "volume": 2216052.0}, {"date": "2022-01-13", "close": 104.15, "volume": 2591245.0}, {"date": "2022-01-14", "close": 104.04, "volume": 3425980.0}, {"date": "2022-01-18", "close": 101.87, "volume": 3082135.0}, {"date": "2022-01-19", "close": 102.17, "volume": 2460844.0}, {"date": "2022-01-20", "close": 102.31, "volume": 2427042.0}, {"date": "2022-01-21", "close": 102.98, "volume": 3453822.0}, {"date": "2022-01-24", "close": 102.58, "volume": 5654602.0}, {"date": "2022-01-25", "close": 102.32, "volume": 3336368.0}, {"date": "2022-01-26", "close": 101.95, "volume": 3111004.0}, {"date": "2022-01-27", "close": 103.25, "volume": 3384930.0}, {"date": "2022-01-28", "close": 104.73, "volume": 2874365.0}, {"date": "2022-01-31", "close": 105.06, "volume": 4306735.0}, {"date": "2022-02-01", "close": 103.45, "volume": 3036261.0}, {"date": "2022-02-02", "close": 105.0, "volume": 3391315.0}, {"date": "2022-02-03", "close": 105.43, "volume": 2238905.0}, {"date": "2022-02-04", "close": 104.25, "volume": 2217282.0}, {"date": "2022-02-07", "close": 104.34, "volume": 3046640.0}, {"date": "2022-02-08", "close": 104.41, "volume": 2298767.0}, {"date": "2022-02-09", "close": 104.71, "volume": 2259855.0}, {"date": "2022-02-10", "close": 99.79, "volume": 5918179.0}, {"date": "2022-02-11", "close": 99.75, "volume": 3953478.0}, {"date": "2022-02-14", "close": 99.95, "volume": 5284441.0}, {"date": "2022-02-15", "close": 99.3, "volume": 3149517.0}, {"date": "2022-02-16", "close": 99.51, "volume": 2956107.0}, {"date": "2022-02-17", "close": 98.73, "volume": 2401928.0}, {"date": "2022-02-18", "close": 99.81, "volume": 4505553.0}, {"date": "2022-02-22", "close": 99.45, "volume": 3304893.0}, {"date": "2022-02-23", "close": 97.67, "volume": 4055904.0}, {"date": "2022-02-24", "close": 97.04, "volume": 4207758.0}, {"date": "2022-02-25", "close": 100.22, "volume": 3326772.0}, {"date": "2022-02-28", "close": 100.41, "volume": 3069393.0}, {"date": "2022-03-01", "close": 99.83, "volume": 2448073.0}, {"date": "2022-03-02", "close": 100.79, "volume": 2334531.0}, {"date": "2022-03-03", "close": 102.64, "volume": 2607640.0}, {"date": "2022-03-04", "close": 105.26, "volume": 3276739.0}, {"date": "2022-03-07", "close": 106.7, "volume": 3610974.0}, {"date": "2022-03-08", "close": 105.47, "volume": 3549811.0}, {"date": "2022-03-09", "close": 105.33, "volume": 3293419.0}, {"date": "2022-03-10", "close": 106.19, "volume": 2038462.0}, {"date": "2022-03-11", "close": 106.14, "volume": 2229694.0}, {"date": "2022-03-14", "close": 106.3, "volume": 2562940.0}, {"date": "2022-03-15", "close": 106.69, "volume": 2113500.0}, {"date": "2022-03-16", "close": 105.97, "volume": 2636495.0}, {"date": "2022-03-17", "close": 106.5, "volume": 2675174.0}, {"date": "2022-03-18", "close": 105.05, "volume": 4859217.0}, {"date": "2022-03-21", "close": 106.16, "volume": 1987471.0}, {"date": "2022-03-22", "close": 106.19, "volume": 2574899.0}, {"date": "2022-03-23", "close": 106.83, "volume": 2617382.0}, {"date": "2022-03-24", "close": 107.47, "volume": 2196580.0}, {"date": "2022-03-25", "close": 109.13, "volume": 1704639.0}, {"date": "2022-03-28", "close": 110.04, "volume": 2470336.0}, {"date": "2022-03-29", "close": 110.97, "volume": 2461711.0}, {"date": "2022-03-30", "close": 111.48, "volume": 1979358.0}, {"date": "2022-03-31", "close": 111.66, "volume": 3280069.0}, {"date": "2022-04-01", "close": 112.82, "volume": 2302523.0}, {"date": "2022-04-04", "close": 111.79, "volume": 2266203.0}, {"date": "2022-04-05", "close": 112.52, "volume": 2489198.0}, {"date": "2022-04-06", "close": 115.15, "volume": 3413388.0}, {"date": "2022-04-07", "close": 114.86, "volume": 2785870.0}, {"date": "2022-04-08", "close": 115.35, "volume": 1678131.0}, {"date": "2022-04-11", "close": 114.23, "volume": 2574188.0}, {"date": "2022-04-12", "close": 115.42, "volume": 2509813.0}, {"date": "2022-04-13", "close": 115.11, "volume": 2092345.0}, {"date": "2022-04-14", "close": 114.85, "volume": 2719313.0}, {"date": "2022-04-18", "close": 114.24, "volume": 1962567.0}, {"date": "2022-04-19", "close": 114.47, "volume": 2018154.0}, {"date": "2022-04-20", "close": 115.43, "volume": 2152864.0}, {"date": "2022-04-21", "close": 115.28, "volume": 1865854.0}, {"date": "2022-04-22", "close": 114.28, "volume": 3185591.0}, {"date": "2022-04-25", "close": 113.77, "volume": 3743598.0}, {"date": "2022-04-26", "close": 113.5, "volume": 3937303.0}, {"date": "2022-04-27", "close": 113.09, "volume": 2483986.0}, {"date": "2022-04-28", "close": 113.8, "volume": 2734076.0}, {"date": "2022-04-29", "close": 110.16, "volume": 5423994.0}, {"date": "2022-05-02", "close": 108.7, "volume": 3831717.0}, {"date": "2022-05-03", "close": 108.36, "volume": 2428505.0}, {"date": "2022-05-04", "close": 110.51, "volume": 2561427.0}, {"date": "2022-05-05", "close": 110.05, "volume": 2200121.0}, {"date": "2022-05-06", "close": 111.32, "volume": 2723528.0}, {"date": "2022-05-09", "close": 110.8, "volume": 3663254.0}, {"date": "2022-05-10", "close": 108.91, "volume": 3372198.0}, {"date": "2022-05-11", "close": 109.91, "volume": 3082751.0}, {"date": "2022-05-12", "close": 108.85, "volume": 3429164.0}, {"date": "2022-05-13", "close": 109.3, "volume": 3251338.0}, {"date": "2022-05-16", "close": 110.03, "volume": 2407978.0}, {"date": "2022-05-17", "close": 109.35, "volume": 4076154.0}, {"date": "2022-05-18", "close": 108.9, "volume": 4006168.0}, {"date": "2022-05-19", "close": 108.95, "volume": 3687602.0}, {"date": "2022-05-20", "close": 109.83, "volume": 3375119.0}, {"date": "2022-05-23", "close": 110.81, "volume": 2577411.0}, {"date": "2022-05-24", "close": 112.98, "volume": 3009196.0}, {"date": "2022-05-25", "close": 112.39, "volume": 2771923.0}, {"date": "2022-05-26", "close": 113.23, "volume": 2717639.0}, {"date": "2022-05-27", "close": 114.4, "volume": 2628918.0}, {"date": "2022-05-31", "close": 112.52, "volume": 5037659.0}, {"date": "2022-06-01", "close": 111.67, "volume": 2552064.0}, {"date": "2022-06-02", "close": 111.79, "volume": 2712869.0}, {"date": "2022-06-03", "close": 111.16, "volume": 1547943.0}, {"date": "2022-06-06", "close": 111.11, "volume": 1483238.0}, {"date": "2022-06-07", "close": 112.34, "volume": 2113301.0}, {"date": "2022-06-08", "close": 110.49, "volume": 1810722.0}, {"date": "2022-06-09", "close": 107.73, "volume": 2379935.0}, {"date": "2022-06-10", "close": 107.77, "volume": 3342722.0}, {"date": "2022-06-13", "close": 103.43, "volume": 2752167.0}, {"date": "2022-06-14", "close": 100.94, "volume": 3899713.0}, {"date": "2022-06-15", "close": 100.18, "volume": 4039500.0}, {"date": "2022-06-16", "close": 99.54, "volume": 4134131.0}, {"date": "2022-06-17", "close": 97.82, "volume": 5533017.0}, {"date": "2022-06-21", "close": 99.21, "volume": 2877776.0}, {"date": "2022-06-22", "close": 100.16, "volume": 2911304.0}, {"date": "2022-06-23", "close": 103.41, "volume": 3724400.0}, {"date": "2022-06-24", "close": 104.53, "volume": 2953846.0}, {"date": "2022-06-27", "close": 105.2, "volume": 1724965.0}, {"date": "2022-06-28", "close": 105.7, "volume": 2215713.0}, {"date": "2022-06-29", "close": 106.01, "volume": 1767267.0}, {"date": "2022-06-30", "close": 107.21, "volume": 3568852.0}, {"date": "2022-07-01", "close": 109.62, "volume": 2874254.0}, {"date": "2022-07-05", "close": 106.34, "volume": 2951963.0}, {"date": "2022-07-06", "close": 107.58, "volume": 1920788.0}, {"date": "2022-07-07", "close": 106.83, "volume": 1913733.0}, {"date": "2022-07-08", "close": 105.91, "volume": 1697649.0}, {"date": "2022-07-11", "close": 107.96, "volume": 2435712.0}, {"date": "2022-07-12", "close": 107.67, "volume": 2102718.0}, {"date": "2022-07-13", "close": 107.24, "volume": 2417156.0}, {"date": "2022-07-14", "close": 106.95, "volume": 2274931.0}, {"date": "2022-07-15", "close": 107.43, "volume": 2244175.0}, {"date": "2022-07-18", "close": 105.43, "volume": 2228178.0}, {"date": "2022-07-19", "close": 105.54, "volume": 2097272.0}, {"date": "2022-07-20", "close": 102.99, "volume": 2981032.0}, {"date": "2022-07-21", "close": 103.54, "volume": 3085414.0}, {"date": "2022-07-22", "close": 104.98, "volume": 1501163.0}, {"date": "2022-07-25", "close": 105.98, "volume": 1432461.0}, {"date": "2022-07-26", "close": 107.02, "volume": 1788969.0}, {"date": "2022-07-27", "close": 106.52, "volume": 2003710.0}, {"date": "2022-07-28", "close": 108.95, "volume": 2326395.0}, {"date": "2022-07-29", "close": 109.93, "volume": 2522534.0}, {"date": "2022-08-01", "close": 109.85, "volume": 2386891.0}, {"date": "2022-08-02", "close": 109.62, "volume": 2182581.0}, {"date": "2022-08-03", "close": 110.82, "volume": 2784949.0}, {"date": "2022-08-04", "close": 109.73, "volume": 2963551.0}, {"date": "2022-08-05", "close": 109.16, "volume": 3033559.0}, {"date": "2022-08-08", "close": 109.04, "volume": 3130424.0}, {"date": "2022-08-09", "close": 109.81, "volume": 2366374.0}, {"date": "2022-08-10", "close": 110.06, "volume": 2907448.0}, {"date": "2022-08-11", "close": 108.51, "volume": 2640877.0}, {"date": "2022-08-12", "close": 110.25, "volume": 3302674.0}, {"date": "2022-08-15", "close": 110.98, "volume": 2163177.0}, {"date": "2022-08-16", "close": 112.11, "volume": 2504393.0}, {"date": "2022-08-17", "close": 112.03, "volume": 1894515.0}, {"date": "2022-08-18", "close": 112.58, "volume": 1744310.0}, {"date": "2022-08-19", "close": 113.24, "volume": 2091831.0}, {"date": "2022-08-22", "close": 112.05, "volume": 2282470.0}, {"date": "2022-08-23", "close": 111.03, "volume": 1489738.0}, {"date": "2022-08-24", "close": 110.93, "volume": 1796439.0}, {"date": "2022-08-25", "close": 110.7, "volume": 2612231.0}, {"date": "2022-08-26", "close": 108.73, "volume": 3366951.0}, {"date": "2022-08-29", "close": 109.2, "volume": 1773324.0}, {"date": "2022-08-30", "close": 107.68, "volume": 1919777.0}, {"date": "2022-08-31", "close": 106.91, "volume": 2890964.0}, {"date": "2022-09-01", "close": 108.19, "volume": 1612322.0}, {"date": "2022-09-02", "close": 107.0, "volume": 1496199.0}, {"date": "2022-09-06", "close": 106.76, "volume": 2037635.0}, {"date": "2022-09-07", "close": 110.25, "volume": 3324443.0}, {"date": "2022-09-08", "close": 109.2, "volume": 2390829.0}, {"date": "2022-09-09", "close": 109.88, "volume": 1456180.0}, {"date": "2022-09-12", "close": 110.88, "volume": 1653765.0}, {"date": "2022-09-13", "close": 108.19, "volume": 2388032.0}, {"date": "2022-09-14", "close": 109.27, "volume": 2309761.0}, {"date": "2022-09-15", "close": 106.28, "volume": 3103029.0}, {"date": "2022-09-16", "close": 106.11, "volume": 4565380.0}, {"date": "2022-09-19", "close": 106.81, "volume": 1783530.0}, {"date": "2022-09-20", "close": 105.64, "volume": 1622551.0}, {"date": "2022-09-21", "close": 104.29, "volume": 1495779.0}, {"date": "2022-09-22", "close": 104.68, "volume": 2324888.0}, {"date": "2022-09-23", "close": 103.71, "volume": 2297696.0}, {"date": "2022-09-26", "close": 100.84, "volume": 2812807.0}, {"date": "2022-09-27", "close": 98.32, "volume": 4028043.0}, {"date": "2022-09-28", "close": 99.61, "volume": 2338277.0}, {"date": "2022-09-29", "close": 95.1, "volume": 3104487.0}, {"date": "2022-09-30", "close": 93.02, "volume": 5163795.0}, {"date": "2022-10-03", "close": 95.33, "volume": 3786800.0}, {"date": "2022-10-04", "close": 97.12, "volume": 3105659.0}, {"date": "2022-10-05", "close": 94.02, "volume": 3865548.0}, {"date": "2022-10-06", "close": 90.77, "volume": 4230789.0}, {"date": "2022-10-07", "close": 89.07, "volume": 3162787.0}, {"date": "2022-10-10", "close": 89.15, "volume": 2982505.0}, {"date": "2022-10-11", "close": 89.53, "volume": 4892538.0}, {"date": "2022-10-12", "close": 85.97, "volume": 4242983.0}, {"date": "2022-10-13", "close": 87.99, "volume": 7258692.0}, {"date": "2022-10-14", "close": 86.82, "volume": 4711084.0}, {"date": "2022-10-17", "close": 89.1, "volume": 3704426.0}, {"date": "2022-10-18", "close": 90.81, "volume": 3009912.0}, {"date": "2022-10-19", "close": 89.29, "volume": 2611741.0}, {"date": "2022-10-20", "close": 87.23, "volume": 4057802.0}, {"date": "2022-10-21", "close": 88.46, "volume": 2788966.0}, {"date": "2022-10-24", "close": 88.69, "volume": 2318660.0}, {"date": "2022-10-25", "close": 90.24, "volume": 2781037.0}, {"date": "2022-10-26", "close": 90.81, "volume": 2938393.0}, {"date": "2022-10-27", "close": 91.04, "volume": 3367462.0}, {"date": "2022-10-28", "close": 94.0, "volume": 3139328.0}, {"date": "2022-10-31", "close": 93.18, "volume": 3237600.0}, {"date": "2022-11-01", "close": 93.74, "volume": 2889109.0}, {"date": "2022-11-02", "close": 92.88, "volume": 3061406.0}, {"date": "2022-11-03", "close": 93.22, "volume": 3132311.0}, {"date": "2022-11-04", "close": 93.61, "volume": 4813473.0}, {"date": "2022-11-07", "close": 92.23, "volume": 4501319.0}, {"date": "2022-11-08", "close": 93.2, "volume": 2876714.0}, {"date": "2022-11-09", "close": 93.45, "volume": 2742591.0}, {"date": "2022-11-10", "close": 97.1, "volume": 3601875.0}, {"date": "2022-11-11", "close": 95.17, "volume": 3286547.0}, {"date": "2022-11-14", "close": 95.45, "volume": 4782332.0}, {"date": "2022-11-15", "close": 97.13, "volume": 4625676.0}, {"date": "2022-11-16", "close": 97.94, "volume": 3645271.0}, {"date": "2022-11-17", "close": 95.52, "volume": 2755842.0}, {"date": "2022-11-18", "close": 96.79, "volume": 3680594.0}, {"date": "2022-11-21", "close": 97.04, "volume": 3314569.0}, {"date": "2022-11-22", "close": 97.68, "volume": 2333970.0}, {"date": "2022-11-23", "close": 98.54, "volume": 2726141.0}, {"date": "2022-11-25", "close": 99.62, "volume": 1275680.0}, {"date": "2022-11-28", "close": 98.61, "volume": 2283854.0}, {"date": "2022-11-29", "close": 97.94, "volume": 2127469.0}, {"date": "2022-11-30", "close": 99.93, "volume": 6052214.0}, {"date": "2022-12-01", "close": 100.31, "volume": 3329848.0}, {"date": "2022-12-02", "close": 99.52, "volume": 2097709.0}, {"date": "2022-12-05", "close": 99.13, "volume": 2212531.0}, {"date": "2022-12-06", "close": 100.51, "volume": 2828821.0}, {"date": "2022-12-07", "close": 99.58, "volume": 2635589.0}, {"date": "2022-12-08", "close": 100.45, "volume": 2065870.0}, {"date": "2022-12-09", "close": 100.35, "volume": 1998212.0}, {"date": "2022-12-12", "close": 102.32, "volume": 2734908.0}, {"date": "2022-12-13", "close": 103.1, "volume": 5581500.0}, {"date": "2022-12-14", "close": 103.3, "volume": 4468703.0}, {"date": "2022-12-15", "close": 102.51, "volume": 3631416.0}, {"date": "2022-12-16", "close": 100.34, "volume": 10623580.0}, {"date": "2022-12-19", "close": 100.23, "volume": 3628976.0}, {"date": "2022-12-20", "close": 100.21, "volume": 2394325.0}, {"date": "2022-12-21", "close": 101.92, "volume": 2269538.0}, {"date": "2022-12-22", "close": 101.95, "volume": 2312330.0}, {"date": "2022-12-23", "close": 102.99, "volume": 1803446.0}, {"date": "2022-12-27", "close": 103.67, "volume": 1698631.0}, {"date": "2022-12-28", "close": 102.9, "volume": 1687611.0}, {"date": "2022-12-29", "close": 103.84, "volume": 1444606.0}, {"date": "2022-12-30", "close": 102.99, "volume": 2055613.0}, {"date": "2023-01-03", "close": 103.7, "volume": 2688892.0}, {"date": "2023-01-04", "close": 104.81, "volume": 2819879.0}, {"date": "2023-01-05", "close": 103.26, "volume": 1920588.0}, {"date": "2023-01-06", "close": 105.18, "volume": 2157270.0}, {"date": "2023-01-09", "close": 105.19, "volume": 2358369.0}, {"date": "2023-01-10", "close": 105.43, "volume": 2244531.0}, {"date": "2023-01-11", "close": 105.66, "volume": 2358823.0}, {"date": "2023-01-12", "close": 105.08, "volume": 2350121.0}, {"date": "2023-01-13", "close": 104.98, "volume": 2722916.0}, {"date": "2023-01-17", "close": 104.22, "volume": 3552771.0}, {"date": "2023-01-18", "close": 102.25, "volume": 3152599.0}, {"date": "2023-01-19", "close": 101.97, "volume": 3025854.0}, {"date": "2023-01-20", "close": 101.82, "volume": 3968390.0}, {"date": "2023-01-23", "close": 100.99, "volume": 3326698.0}, {"date": "2023-01-24", "close": 101.37, "volume": 3048175.0}, {"date": "2023-01-25", "close": 101.42, "volume": 2066625.0}, {"date": "2023-01-26", "close": 101.34, "volume": 2093644.0}, {"date": "2023-01-27", "close": 101.58, "volume": 2277104.0}, {"date": "2023-01-30", "close": 101.64, "volume": 2470901.0}, {"date": "2023-01-31", "close": 102.45, "volume": 3722650.0}, {"date": "2023-02-01", "close": 102.54, "volume": 3054326.0}, {"date": "2023-02-02", "close": 102.04, "volume": 3796708.0}, {"date": "2023-02-03", "close": 100.58, "volume": 4331150.0}, {"date": "2023-02-06", "close": 101.81, "volume": 3050371.0}, {"date": "2023-02-07", "close": 100.82, "volume": 2672586.0}, {"date": "2023-02-08", "close": 99.18, "volume": 3328630.0}, {"date": "2023-02-09", "close": 97.55, "volume": 4403028.0}, {"date": "2023-02-10", "close": 99.11, "volume": 2633400.0}, {"date": "2023-02-13", "close": 100.04, "volume": 1931442.0}, {"date": "2023-02-14", "close": 99.47, "volume": 2190840.0}, {"date": "2023-02-15", "close": 99.26, "volume": 3276783.0}, {"date": "2023-02-16", "close": 98.29, "volume": 2150037.0}, {"date": "2023-02-17", "close": 99.49, "volume": 3041332.0}, {"date": "2023-02-21", "close": 97.68, "volume": 3262647.0}, {"date": "2023-02-22", "close": 97.47, "volume": 2070533.0}, {"date": "2023-02-23", "close": 96.84, "volume": 1889396.0}, {"date": "2023-02-24", "close": 96.92, "volume": 2320801.0}, {"date": "2023-02-27", "close": 95.81, "volume": 2416290.0}, {"date": "2023-02-28", "close": 94.26, "volume": 3155498.0}, {"date": "2023-03-01", "close": 91.91, "volume": 3373227.0}, {"date": "2023-03-02", "close": 93.77, "volume": 2589023.0}, {"date": "2023-03-03", "close": 95.39, "volume": 4061779.0}, {"date": "2023-03-06", "close": 95.98, "volume": 2709113.0}, {"date": "2023-03-07", "close": 93.52, "volume": 2816953.0}, {"date": "2023-03-08", "close": 94.67, "volume": 2450157.0}, {"date": "2023-03-09", "close": 94.22, "volume": 2751163.0}, {"date": "2023-03-10", "close": 92.83, "volume": 2629170.0}, {"date": "2023-03-13", "close": 94.17, "volume": 4542878.0}, {"date": "2023-03-14", "close": 95.09, "volume": 3778356.0}, {"date": "2023-03-15", "close": 96.83, "volume": 3856838.0}, {"date": "2023-03-16", "close": 97.2, "volume": 4859365.0}, {"date": "2023-03-17", "close": 96.39, "volume": 5914272.0}, {"date": "2023-03-20", "close": 97.31, "volume": 3159956.0}, {"date": "2023-03-21", "close": 94.77, "volume": 4087435.0}, {"date": "2023-03-22", "close": 92.95, "volume": 3089725.0}, {"date": "2023-03-23", "close": 91.55, "volume": 2764382.0}, {"date": "2023-03-24", "close": 94.37, "volume": 3608915.0}, {"date": "2023-03-27", "close": 94.69, "volume": 2718198.0}, {"date": "2023-03-28", "close": 94.75, "volume": 3004039.0}, {"date": "2023-03-29", "close": 96.27, "volume": 2348531.0}, {"date": "2023-03-30", "close": 96.16, "volume": 2500340.0}, {"date": "2023-03-31", "close": 96.47, "volume": 3205281.0}, {"date": "2023-04-03", "close": 95.09, "volume": 6259116.0}, {"date": "2023-04-04", "close": 96.23, "volume": 5001334.0}, {"date": "2023-04-05", "close": 98.84, "volume": 4461133.0}, {"date": "2023-04-06", "close": 99.74, "volume": 2879740.0}, {"date": "2023-04-10", "close": 99.13, "volume": 2628548.0}, {"date": "2023-04-11", "close": 99.35, "volume": 1804541.0}, {"date": "2023-04-12", "close": 99.41, "volume": 1941653.0}, {"date": "2023-04-13", "close": 99.14, "volume": 3211327.0}, {"date": "2023-04-14", "close": 97.64, "volume": 3217918.0}, {"date": "2023-04-17", "close": 98.41, "volume": 2214324.0}, {"date": "2023-04-18", "close": 97.41, "volume": 1974268.0}, {"date": "2023-04-19", "close": 98.4, "volume": 2125508.0}, {"date": "2023-04-20", "close": 98.22, "volume": 1989373.0}, {"date": "2023-04-21", "close": 98.36, "volume": 2186581.0}, {"date": "2023-04-24", "close": 98.9, "volume": 2153160.0}, {"date": "2023-04-25", "close": 99.74, "volume": 2770832.0}, {"date": "2023-04-26", "close": 98.35, "volume": 2677735.0}, {"date": "2023-04-27", "close": 99.47, "volume": 2285289.0}, {"date": "2023-04-28", "close": 98.88, "volume": 1995070.0}, {"date": "2023-05-01", "close": 99.09, "volume": 3231857.0}, {"date": "2023-05-02", "close": 97.6, "volume": 2576150.0}, {"date": "2023-05-03", "close": 97.33, "volume": 3174046.0}, {"date": "2023-05-04", "close": 98.11, "volume": 3067188.0}, {"date": "2023-05-05", "close": 99.36, "volume": 2588966.0}, {"date": "2023-05-08", "close": 98.9, "volume": 3099772.0}, {"date": "2023-05-09", "close": 98.05, "volume": 4174812.0}, {"date": "2023-05-10", "close": 99.14, "volume": 3008242.0}, {"date": "2023-05-11", "close": 97.33, "volume": 1824294.0}, {"date": "2023-05-12", "close": 97.45, "volume": 2215986.0}, {"date": "2023-05-15", "close": 96.33, "volume": 2020484.0}, {"date": "2023-05-16", "close": 94.01, "volume": 2209290.0}, {"date": "2023-05-17", "close": 93.02, "volume": 2967406.0}, {"date": "2023-05-18", "close": 92.81, "volume": 2776030.0}, {"date": "2023-05-19", "close": 92.51, "volume": 2388455.0}, {"date": "2023-05-22", "close": 91.97, "volume": 2725347.0}, {"date": "2023-05-23", "close": 90.75, "volume": 3694302.0}, {"date": "2023-05-24", "close": 90.16, "volume": 2820287.0}, {"date": "2023-05-25", "close": 88.89, "volume": 3621813.0}, {"date": "2023-05-26", "close": 88.7, "volume": 3065468.0}, {"date": "2023-05-30", "close": 88.01, "volume": 3002592.0}, {"date": "2023-05-31", "close": 89.29, "volume": 4150061.0}, {"date": "2023-06-01", "close": 88.12, "volume": 3659425.0}, {"date": "2023-06-02", "close": 89.68, "volume": 3835556.0}, {"date": "2023-06-05", "close": 90.16, "volume": 2513202.0}, {"date": "2023-06-06", "close": 89.75, "volume": 1970839.0}, {"date": "2023-06-07", "close": 91.57, "volume": 2531991.0}, {"date": "2023-06-08", "close": 92.0, "volume": 3156947.0}, {"date": "2023-06-09", "close": 91.52, "volume": 2647603.0}, {"date": "2023-06-12", "close": 91.39, "volume": 3131931.0}, {"date": "2023-06-13", "close": 90.76, "volume": 3630644.0}, {"date": "2023-06-14", "close": 90.85, "volume": 3433056.0}, {"date": "2023-06-15", "close": 91.69, "volume": 3038502.0}, {"date": "2023-06-16", "close": 92.18, "volume": 8693779.0}, {"date": "2023-06-20", "close": 90.95, "volume": 2852345.0}, {"date": "2023-06-21", "close": 91.65, "volume": 2435313.0}, {"date": "2023-06-22", "close": 90.9, "volume": 2554957.0}, {"date": "2023-06-23", "close": 89.72, "volume": 3800207.0}, {"date": "2023-06-26", "close": 90.84, "volume": 2209084.0}, {"date": "2023-06-27", "close": 90.52, "volume": 2283209.0}, {"date": "2023-06-28", "close": 89.1, "volume": 2410548.0}, {"date": "2023-06-29", "close": 88.88, "volume": 2538269.0}, {"date": "2023-06-30", "close": 89.74, "volume": 2736244.0}, {"date": "2023-07-03", "close": 90.72, "volume": 1180996.0}, {"date": "2023-07-05", "close": 91.61, "volume": 3074217.0}, {"date": "2023-07-06", "close": 90.56, "volume": 2101473.0}, {"date": "2023-07-07", "close": 89.77, "volume": 2208538.0}, {"date": "2023-07-10", "close": 89.22, "volume": 2312428.0}, {"date": "2023-07-11", "close": 90.88, "volume": 3051620.0}, {"date": "2023-07-12", "close": 92.36, "volume": 2566295.0}, {"date": "2023-07-13", "close": 93.31, "volume": 2912240.0}, {"date": "2023-07-14", "close": 93.01, "volume": 2833165.0}, {"date": "2023-07-17", "close": 91.78, "volume": 1923380.0}, {"date": "2023-07-18", "close": 90.91, "volume": 2279921.0}, {"date": "2023-07-19", "close": 91.65, "volume": 1970629.0}, {"date": "2023-07-20", "close": 93.2, "volume": 2428757.0}, {"date": "2023-07-21", "close": 94.78, "volume": 2694301.0}, {"date": "2023-07-24", "close": 94.77, "volume": 2248708.0}, {"date": "2023-07-25", "close": 95.29, "volume": 2648521.0}, {"date": "2023-07-26", "close": 95.56, "volume": 2196691.0}, {"date": "2023-07-27", "close": 94.44, "volume": 2841800.0}, {"date": "2023-07-28", "close": 93.34, "volume": 2567058.0}, {"date": "2023-07-31", "close": 93.62, "volume": 2903056.0}, {"date": "2023-08-01", "close": 92.15, "volume": 2422095.0}, {"date": "2023-08-02", "close": 92.53, "volume": 2295185.0}, {"date": "2023-08-03", "close": 90.37, "volume": 2881066.0}, {"date": "2023-08-04", "close": 89.46, "volume": 3043727.0}, {"date": "2023-08-07", "close": 89.66, "volume": 3604516.0}, {"date": "2023-08-08", "close": 92.13, "volume": 5240940.0}, {"date": "2023-08-09", "close": 92.82, "volume": 3219253.0}, {"date": "2023-08-10", "close": 92.91, "volume": 3635555.0}, {"date": "2023-08-11", "close": 93.82, "volume": 2428734.0}, {"date": "2023-08-14", "close": 92.79, "volume": 2340462.0}, {"date": "2023-08-15", "close": 91.44, "volume": 2669784.0}, {"date": "2023-08-16", "close": 91.7, "volume": 2382189.0}, {"date": "2023-08-17", "close": 90.7, "volume": 2578577.0}, {"date": "2023-08-18", "close": 91.2, "volume": 2766433.0}, {"date": "2023-08-21", "close": 89.63, "volume": 3910676.0}, {"date": "2023-08-22", "close": 89.59, "volume": 2366203.0}, {"date": "2023-08-23", "close": 90.34, "volume": 2231719.0}, {"date": "2023-08-24", "close": 89.99, "volume": 2376089.0}, {"date": "2023-08-25", "close": 90.58, "volume": 2374616.0}, {"date": "2023-08-28", "close": 90.02, "volume": 2128760.0}, {"date": "2023-08-29", "close": 90.29, "volume": 2279827.0}, {"date": "2023-08-30", "close": 89.95, "volume": 2251059.0}, {"date": "2023-08-31", "close": 88.8, "volume": 3139829.0}, {"date": "2023-09-01", "close": 87.93, "volume": 3777769.0}, {"date": "2023-09-05", "close": 86.65, "volume": 3155535.0}, {"date": "2023-09-06", "close": 87.49, "volume": 3249684.0}, {"date": "2023-09-07", "close": 89.4, "volume": 4765371.0}, {"date": "2023-09-08", "close": 91.02, "volume": 3302714.0}, {"date": "2023-09-11", "close": 91.78, "volume": 3992859.0}, {"date": "2023-09-12", "close": 92.12, "volume": 3689360.0}, {"date": "2023-09-13", "close": 93.88, "volume": 4383258.0}, {"date": "2023-09-14", "close": 95.45, "volume": 4594429.0}, {"date": "2023-09-15", "close": 95.18, "volume": 9702852.0}, {"date": "2023-09-18", "close": 94.96, "volume": 3701804.0}, {"date": "2023-09-19", "close": 93.84, "volume": 3291021.0}, {"date": "2023-09-20", "close": 94.37, "volume": 2855999.0}, {"date": "2023-09-21", "close": 93.41, "volume": 3129387.0}, {"date": "2023-09-22", "close": 93.33, "volume": 1973030.0}, {"date": "2023-09-25", "close": 93.31, "volume": 2376580.0}, {"date": "2023-09-26", "close": 91.12, "volume": 3000641.0}, {"date": "2023-09-27", "close": 90.09, "volume": 3714698.0}, {"date": "2023-09-28", "close": 88.68, "volume": 4489675.0}, {"date": "2023-09-29", "close": 88.26, "volume": 3900575.0}, {"date": "2023-10-02", "close": 85.44, "volume": 6498383.0}, {"date": "2023-10-03", "close": 85.76, "volume": 5606478.0}, {"date": "2023-10-04", "close": 86.12, "volume": 3322910.0}, {"date": "2023-10-05", "close": 85.48, "volume": 3716476.0}, {"date": "2023-10-06", "close": 86.92, "volume": 3511990.0}, {"date": "2023-10-09", "close": 88.23, "volume": 3008704.0}, {"date": "2023-10-10", "close": 88.94, "volume": 2619522.0}, {"date": "2023-10-11", "close": 89.87, "volume": 2658873.0}, {"date": "2023-10-12", "close": 88.03, "volume": 3172508.0}, {"date": "2023-10-13", "close": 88.68, "volume": 3277003.0}, {"date": "2023-10-16", "close": 89.46, "volume": 2993524.0}, {"date": "2023-10-17", "close": 88.96, "volume": 2911560.0}, {"date": "2023-10-18", "close": 88.19, "volume": 2790110.0}, {"date": "2023-10-19", "close": 87.78, "volume": 3134349.0}, {"date": "2023-10-20", "close": 87.03, "volume": 3468582.0}, {"date": "2023-10-23", "close": 86.33, "volume": 3172110.0}, {"date": "2023-10-24", "close": 87.76, "volume": 3213165.0}, {"date": "2023-10-25", "close": 88.15, "volume": 2652833.0}, {"date": "2023-10-26", "close": 89.2, "volume": 3033546.0}, {"date": "2023-10-27", "close": 87.53, "volume": 2764436.0}, {"date": "2023-10-30", "close": 87.9, "volume": 2426908.0}, {"date": "2023-10-31", "close": 88.89, "volume": 3094565.0}, {"date": "2023-11-01", "close": 89.54, "volume": 3944539.0}, {"date": "2023-11-02", "close": 89.89, "volume": 4553051.0}, {"date": "2023-11-03", "close": 90.28, "volume": 4022855.0}, {"date": "2023-11-06", "close": 89.72, "volume": 3370772.0}, {"date": "2023-11-07", "close": 89.28, "volume": 3054464.0}, {"date": "2023-11-08", "close": 88.36, "volume": 3623858.0}, {"date": "2023-11-09", "close": 87.96, "volume": 3441800.0}, {"date": "2023-11-10", "close": 88.27, "volume": 2491099.0}, {"date": "2023-11-13", "close": 87.02, "volume": 3396633.0}, {"date": "2023-11-14", "close": 89.85, "volume": 5739227.0}, {"date": "2023-11-15", "close": 89.61, "volume": 3175645.0}, {"date": "2023-11-16", "close": 90.18, "volume": 3872271.0}, {"date": "2023-11-17", "close": 90.01, "volume": 3340656.0}, {"date": "2023-11-20", "close": 89.3, "volume": 3637493.0}, {"date": "2023-11-21", "close": 89.88, "volume": 2483933.0}, {"date": "2023-11-22", "close": 90.36, "volume": 2553301.0}, {"date": "2023-11-24", "close": 90.74, "volume": 1472374.0}, {"date": "2023-11-27", "close": 90.93, "volume": 2439422.0}, {"date": "2023-11-28", "close": 91.13, "volume": 2774331.0}, {"date": "2023-11-29", "close": 90.71, "volume": 2986958.0}, {"date": "2023-11-30", "close": 92.28, "volume": 4959398.0}, {"date": "2023-12-01", "close": 92.64, "volume": 4016542.0}, {"date": "2023-12-04", "close": 92.73, "volume": 2796541.0}, {"date": "2023-12-05", "close": 92.47, "volume": 2601202.0}, {"date": "2023-12-06", "close": 93.94, "volume": 3260503.0}, {"date": "2023-12-07", "close": 94.46, "volume": 3813022.0}, {"date": "2023-12-08", "close": 94.39, "volume": 3271726.0}, {"date": "2023-12-11", "close": 95.36, "volume": 4989081.0}, {"date": "2023-12-12", "close": 95.33, "volume": 3942732.0}, {"date": "2023-12-13", "close": 98.08, "volume": 3970186.0}, {"date": "2023-12-14", "close": 98.31, "volume": 6870784.0}, {"date": "2023-12-15", "close": 96.63, "volume": 8742774.0}, {"date": "2023-12-18", "close": 97.17, "volume": 4277125.0}, {"date": "2023-12-19", "close": 96.81, "volume": 2711939.0}, {"date": "2023-12-20", "close": 95.68, "volume": 3428493.0}, {"date": "2023-12-21", "close": 96.36, "volume": 3072565.0}, {"date": "2023-12-22", "close": 96.86, "volume": 1927521.0}, {"date": "2023-12-26", "close": 96.73, "volume": 2228525.0}, {"date": "2023-12-27", "close": 96.3, "volume": 1987644.0}, {"date": "2023-12-28", "close": 96.92, "volume": 1912800.0}, {"date": "2023-12-29", "close": 97.04, "volume": 2295313.0}, {"date": "2024-01-02", "close": 97.81, "volume": 3352256.0}, {"date": "2024-01-03", "close": 98.78, "volume": 3687569.0}, {"date": "2024-01-04", "close": 98.49, "volume": 2423704.0}, {"date": "2024-01-05", "close": 98.54, "volume": 2192115.0}, {"date": "2024-01-08", "close": 99.39, "volume": 2453464.0}, {"date": "2024-01-09", "close": 99.09, "volume": 2024944.0}, {"date": "2024-01-10", "close": 99.28, "volume": 3076655.0}, {"date": "2024-01-11", "close": 97.15, "volume": 3063460.0}, {"date": "2024-01-12", "close": 98.46, "volume": 2791893.0}, {"date": "2024-01-16", "close": 98.03, "volume": 3527087.0}, {"date": "2024-01-17", "close": 96.83, "volume": 3272855.0}, {"date": "2024-01-18", "close": 95.86, "volume": 2453682.0}, {"date": "2024-01-19", "close": 95.56, "volume": 2965063.0}, {"date": "2024-01-22", "close": 95.06, "volume": 2465568.0}, {"date": "2024-01-23", "close": 95.61, "volume": 2903045.0}, {"date": "2024-01-24", "close": 94.54, "volume": 3869953.0}, {"date": "2024-01-25", "close": 95.73, "volume": 2461026.0}, {"date": "2024-01-26", "close": 95.87, "volume": 3554173.0}, {"date": "2024-01-29", "close": 95.77, "volume": 3149014.0}, {"date": "2024-01-30", "close": 95.53, "volume": 3201247.0}, {"date": "2024-01-31", "close": 95.83, "volume": 3678690.0}, {"date": "2024-02-01", "close": 97.79, "volume": 2745923.0}, {"date": "2024-02-02", "close": 96.22, "volume": 2519449.0}, {"date": "2024-02-05", "close": 95.25, "volume": 3142735.0}, {"date": "2024-02-06", "close": 95.06, "volume": 2172268.0}, {"date": "2024-02-07", "close": 95.5, "volume": 2471009.0}, {"date": "2024-02-08", "close": 92.65, "volume": 5581108.0}, {"date": "2024-02-09", "close": 91.69, "volume": 4642789.0}, {"date": "2024-02-12", "close": 92.65, "volume": 3926121.0}, {"date": "2024-02-13", "close": 91.61, "volume": 3428199.0}, {"date": "2024-02-14", "close": 91.34, "volume": 3062435.0}, {"date": "2024-02-15", "close": 92.36, "volume": 2952010.0}, {"date": "2024-02-16", "close": 91.88, "volume": 4120822.0}, {"date": "2024-02-20", "close": 91.94, "volume": 2590763.0}, {"date": "2024-02-21", "close": 92.99, "volume": 2781750.0}, {"date": "2024-02-22", "close": 92.13, "volume": 4131503.0}, {"date": "2024-02-23", "close": 92.73, "volume": 2494544.0}, {"date": "2024-02-26", "close": 90.65, "volume": 3797730.0}, {"date": "2024-02-27", "close": 90.85, "volume": 2962382.0}, {"date": "2024-02-28", "close": 90.74, "volume": 3255588.0}, {"date": "2024-02-29", "close": 91.83, "volume": 5245731.0}, {"date": "2024-03-01", "close": 90.86, "volume": 3367634.0}, {"date": "2024-03-04", "close": 92.42, "volume": 3724616.0}, {"date": "2024-03-05", "close": 92.69, "volume": 3679258.0}, {"date": "2024-03-06", "close": 94.07, "volume": 4229904.0}, {"date": "2024-03-07", "close": 94.48, "volume": 2610595.0}, {"date": "2024-03-08", "close": 94.94, "volume": 2266655.0}, {"date": "2024-03-11", "close": 95.84, "volume": 1967110.0}, {"date": "2024-03-12", "close": 95.01, "volume": 2878149.0}, {"date": "2024-03-13", "close": 95.5, "volume": 3519187.0}, {"date": "2024-03-14", "close": 95.05, "volume": 3541005.0}, {"date": "2024-03-15", "close": 94.71, "volume": 6196962.0}, {"date": "2024-03-18", "close": 94.94, "volume": 2736736.0}, {"date": "2024-03-19", "close": 95.14, "volume": 2492617.0}, {"date": "2024-03-20", "close": 95.41, "volume": 2682272.0}, {"date": "2024-03-21", "close": 94.96, "volume": 2744971.0}, {"date": "2024-03-22", "close": 94.61, "volume": 2308623.0}, {"date": "2024-03-25", "close": 94.84, "volume": 2015963.0}, {"date": "2024-03-26", "close": 93.67, "volume": 2823082.0}, {"date": "2024-03-27", "close": 96.09, "volume": 3166169.0}, {"date": "2024-03-28", "close": 96.71, "volume": 2637612.0}, {"date": "2024-04-01", "close": 96.07, "volume": 1859657.0}, {"date": "2024-04-02", "close": 96.54, "volume": 2305630.0}, {"date": "2024-04-03", "close": 95.97, "volume": 2278093.0}, {"date": "2024-04-04", "close": 96.12, "volume": 2694691.0}, {"date": "2024-04-05", "close": 95.91, "volume": 2525332.0}, {"date": "2024-04-08", "close": 96.31, "volume": 2348712.0}, {"date": "2024-04-09", "close": 97.32, "volume": 2460455.0}, {"date": "2024-04-10", "close": 95.41, "volume": 2475509.0}, {"date": "2024-04-11", "close": 95.29, "volume": 2116174.0}, {"date": "2024-04-12", "close": 94.9, "volume": 2279785.0}, {"date": "2024-04-15", "close": 94.13, "volume": 2623151.0}, {"date": "2024-04-16", "close": 92.87, "volume": 2655575.0}, {"date": "2024-04-17", "close": 94.5, "volume": 1768088.0}, {"date": "2024-04-18", "close": 95.93, "volume": 2639328.0}, {"date": "2024-04-19", "close": 98.24, "volume": 4212878.0}, {"date": "2024-04-22", "close": 98.12, "volume": 2933073.0}, {"date": "2024-04-23", "close": 98.2, "volume": 2148843.0}, {"date": "2024-04-24", "close": 98.96, "volume": 2652668.0}, {"date": "2024-04-25", "close": 99.03, "volume": 2540756.0}, {"date": "2024-04-26", "close": 97.71, "volume": 1994792.0}, {"date": "2024-04-29", "close": 98.73, "volume": 2125094.0}, {"date": "2024-04-30", "close": 98.26, "volume": 2565865.0}, {"date": "2024-05-01", "close": 99.78, "volume": 4862019.0}, {"date": "2024-05-02", "close": 99.31, "volume": 2808054.0}, {"date": "2024-05-03", "close": 100.26, "volume": 4338461.0}, {"date": "2024-05-06", "close": 100.42, "volume": 3081700.0}, {"date": "2024-05-07", "close": 102.26, "volume": 5230079.0}, {"date": "2024-05-08", "close": 102.38, "volume": 3497934.0}, {"date": "2024-05-09", "close": 103.02, "volume": 2996222.0}, {"date": "2024-05-10", "close": 102.67, "volume": 2778688.0}, {"date": "2024-05-13", "close": 102.89, "volume": 2185261.0}, {"date": "2024-05-14", "close": 102.31, "volume": 2168178.0}, {"date": "2024-05-15", "close": 103.35, "volume": 2636053.0}, {"date": "2024-05-16", "close": 102.84, "volume": 4143362.0}, {"date": "2024-05-17", "close": 103.89, "volume": 3694076.0}, {"date": "2024-05-20", "close": 103.66, "volume": 2089005.0}, {"date": "2024-05-21", "close": 104.38, "volume": 2753641.0}, {"date": "2024-05-22", "close": 103.44, "volume": 3124944.0}, {"date": "2024-05-23", "close": 101.79, "volume": 2529900.0}, {"date": "2024-05-24", "close": 102.17, "volume": 1864573.0}, {"date": "2024-05-28", "close": 101.18, "volume": 2472533.0}, {"date": "2024-05-29", "close": 100.42, "volume": 2527921.0}, {"date": "2024-05-30", "close": 101.3, "volume": 2423988.0}, {"date": "2024-05-31", "close": 103.57, "volume": 4000781.0}, {"date": "2024-06-03", "close": 103.41, "volume": 3429750.0}, {"date": "2024-06-04", "close": 104.6, "volume": 4822705.0}, {"date": "2024-06-05", "close": 103.2, "volume": 2228298.0}, {"date": "2024-06-06", "close": 102.86, "volume": 1945296.0}, {"date": "2024-06-07", "close": 102.62, "volume": 1886828.0}, {"date": "2024-06-10", "close": 102.52, "volume": 1915559.0}, {"date": "2024-06-11", "close": 102.36, "volume": 2434466.0}, {"date": "2024-06-12", "close": 101.32, "volume": 2397272.0}, {"date": "2024-06-13", "close": 101.26, "volume": 1811224.0}, {"date": "2024-06-14", "close": 102.36, "volume": 2668062.0}, {"date": "2024-06-17", "close": 100.8, "volume": 2953111.0}, {"date": "2024-06-18", "close": 100.03, "volume": 2469400.0}, {"date": "2024-06-20", "close": 100.1, "volume": 3084988.0}, {"date": "2024-06-21", "close": 99.84, "volume": 4986006.0}, {"date": "2024-06-24", "close": 101.51, "volume": 2026388.0}, {"date": "2024-06-25", "close": 100.2, "volume": 2145406.0}, {"date": "2024-06-26", "close": 99.95, "volume": 1958946.0}, {"date": "2024-06-27", "close": 100.59, "volume": 2358016.0}, {"date": "2024-06-28", "close": 100.23, "volume": 3898744.0}, {"date": "2024-07-01", "close": 99.35, "volume": 2097633.0}, {"date": "2024-07-02", "close": 99.81, "volume": 1856087.0}, {"date": "2024-07-03", "close": 99.84, "volume": 1072695.0}, {"date": "2024-07-05", "close": 100.56, "volume": 1929944.0}, {"date": "2024-07-08", "close": 100.64, "volume": 2535169.0}, {"date": "2024-07-09", "close": 100.94, "volume": 3200563.0}, {"date": "2024-07-10", "close": 102.83, "volume": 3128571.0}, {"date": "2024-07-11", "close": 104.46, "volume": 3331254.0}, {"date": "2024-07-12", "close": 105.39, "volume": 2715453.0}, {"date": "2024-07-15", "close": 105.32, "volume": 2863449.0}, {"date": "2024-07-16", "close": 106.53, "volume": 3056995.0}, {"date": "2024-07-17", "close": 107.52, "volume": 3374837.0}, {"date": "2024-07-18", "close": 106.91, "volume": 2638710.0}, {"date": "2024-07-19", "close": 106.92, "volume": 2163194.0}, {"date": "2024-07-22", "close": 107.54, "volume": 2373275.0}, {"date": "2024-07-23", "close": 107.12, "volume": 1512114.0}, {"date": "2024-07-24", "close": 108.6, "volume": 2875664.0}, {"date": "2024-07-25", "close": 107.56, "volume": 3165244.0}, {"date": "2024-07-26", "close": 108.03, "volume": 2270522.0}, {"date": "2024-07-29", "close": 108.68, "volume": 3445128.0}, {"date": "2024-07-30", "close": 109.9, "volume": 2929982.0}, {"date": "2024-07-31", "close": 109.27, "volume": 3946121.0}, {"date": "2024-08-01", "close": 112.6, "volume": 3975502.0}, {"date": "2024-08-02", "close": 113.92, "volume": 4606697.0}, {"date": "2024-08-05", "close": 111.01, "volume": 4918669.0}, {"date": "2024-08-06", "close": 112.92, "volume": 4289815.0}, {"date": "2024-08-07", "close": 113.51, "volume": 4921524.0}, {"date": "2024-08-08", "close": 112.43, "volume": 4716709.0}, {"date": "2024-08-09", "close": 112.67, "volume": 2218742.0}, {"date": "2024-08-12", "close": 113.37, "volume": 3058672.0}, {"date": "2024-08-13", "close": 113.72, "volume": 2732952.0}, {"date": "2024-08-14", "close": 113.46, "volume": 1979232.0}, {"date": "2024-08-15", "close": 113.11, "volume": 2658325.0}, {"date": "2024-08-16", "close": 112.3, "volume": 2642700.0}, {"date": "2024-08-19", "close": 112.72, "volume": 1716210.0}, {"date": "2024-08-20", "close": 112.38, "volume": 2822667.0}, {"date": "2024-08-21", "close": 112.73, "volume": 2798787.0}, {"date": "2024-08-22", "close": 112.12, "volume": 5459732.0}, {"date": "2024-08-23", "close": 112.36, "volume": 2732539.0}, {"date": "2024-08-26", "close": 113.01, "volume": 3038898.0}, {"date": "2024-08-27", "close": 111.9, "volume": 2136530.0}, {"date": "2024-08-28", "close": 112.7, "volume": 2429737.0}, {"date": "2024-08-29", "close": 112.99, "volume": 2022057.0}, {"date": "2024-08-30", "close": 113.95, "volume": 3022442.0}, {"date": "2024-09-03", "close": 115.79, "volume": 3792664.0}, {"date": "2024-09-04", "close": 117.06, "volume": 2795025.0}, {"date": "2024-09-05", "close": 116.85, "volume": 2585878.0}, {"date": "2024-09-06", "close": 116.6, "volume": 3482508.0}, {"date": "2024-09-09", "close": 117.16, "volume": 2829822.0}, {"date": "2024-09-10", "close": 116.93, "volume": 2594220.0}, {"date": "2024-09-11", "close": 116.2, "volume": 3667419.0}, {"date": "2024-09-12", "close": 115.97, "volume": 2390288.0}, {"date": "2024-09-13", "close": 117.31, "volume": 2311011.0}, {"date": "2024-09-16", "close": 117.7, "volume": 2212044.0}, {"date": "2024-09-17", "close": 116.73, "volume": 2251567.0}, {"date": "2024-09-18", "close": 115.88, "volume": 2265346.0}, {"date": "2024-09-19", "close": 115.14, "volume": 3952341.0}, {"date": "2024-09-20", "close": 116.37, "volume": 6277016.0}, {"date": "2024-09-23", "close": 117.31, "volume": 2332581.0}, {"date": "2024-09-24", "close": 115.98, "volume": 2925377.0}, {"date": "2024-09-25", "close": 116.21, "volume": 3496737.0}, {"date": "2024-09-26", "close": 115.17, "volume": 3425688.0}, {"date": "2024-09-27", "close": 115.97, "volume": 3523061.0}, {"date": "2024-09-30", "close": 115.3, "volume": 5539445.0}, {"date": "2024-10-01", "close": 116.22, "volume": 3729704.0}, {"date": "2024-10-02", "close": 116.68, "volume": 3360242.0}, {"date": "2024-10-03", "close": 115.76, "volume": 3856686.0}, {"date": "2024-10-04", "close": 114.05, "volume": 3513136.0}, {"date": "2024-10-07", "close": 110.23, "volume": 5955048.0}, {"date": "2024-10-08", "close": 110.67, "volume": 4810712.0}, {"date": "2024-10-09", "close": 111.32, "volume": 3601725.0}, {"date": "2024-10-10", "close": 113.12, "volume": 6301598.0}, {"date": "2024-10-11", "close": 114.17, "volume": 3406690.0}, {"date": "2024-10-14", "close": 115.09, "volume": 2807122.0}, {"date": "2024-10-15", "close": 117.12, "volume": 2863263.0}, {"date": "2024-10-16", "close": 119.78, "volume": 4776842.0}, {"date": "2024-10-17", "close": 120.58, "volume": 4589986.0}, {"date": "2024-10-18", "close": 120.76, "volume": 3562383.0}, {"date": "2024-10-21", "close": 119.89, "volume": 2703253.0}, {"date": "2024-10-22", "close": 119.88, "volume": 2876964.0}, {"date": "2024-10-23", "close": 120.57, "volume": 2286423.0}, {"date": "2024-10-24", "close": 119.02, "volume": 2283697.0}, {"date": "2024-10-25", "close": 117.21, "volume": 2406324.0}, {"date": "2024-10-28", "close": 117.06, "volume": 2214402.0}, {"date": "2024-10-29", "close": 114.41, "volume": 3478801.0}, {"date": "2024-10-30", "close": 114.0, "volume": 2480010.0}, {"date": "2024-10-31", "close": 115.27, "volume": 3835838.0}, {"date": "2024-11-01", "close": 112.68, "volume": 3713148.0}, {"date": "2024-11-04", "close": 112.52, "volume": 3050059.0}, {"date": "2024-11-05", "close": 114.08, "volume": 2558490.0}, {"date": "2024-11-06", "close": 113.63, "volume": 4236687.0}, {"date": "2024-11-07", "close": 111.08, "volume": 5593517.0}, {"date": "2024-11-08", "close": 113.23, "volume": 3788549.0}, {"date": "2024-11-11", "close": 112.46, "volume": 3243669.0}, {"date": "2024-11-12", "close": 111.88, "volume": 2876860.0}, {"date": "2024-11-13", "close": 111.31, "volume": 2192999.0}, {"date": "2024-11-14", "close": 110.68, "volume": 3685835.0}, {"date": "2024-11-15", "close": 112.17, "volume": 3868001.0}, {"date": "2024-11-18", "close": 113.54, "volume": 5031108.0}, {"date": "2024-11-19", "close": 113.58, "volume": 3862381.0}, {"date": "2024-11-20", "close": 113.74, "volume": 2325529.0}, {"date": "2024-11-21", "close": 114.86, "volume": 3095291.0}, {"date": "2024-11-22", "close": 114.7, "volume": 2008848.0}, {"date": "2024-11-25", "close": 115.0, "volume": 4163088.0}, {"date": "2024-11-26", "close": 117.04, "volume": 2850695.0}, {"date": "2024-11-27", "close": 117.42, "volume": 2221854.0}, {"date": "2024-11-29", "close": 117.05, "volume": 1899450.0}, {"date": "2024-12-02", "close": 115.18, "volume": 3430209.0}, {"date": "2024-12-03", "close": 113.64, "volume": 2440577.0}, {"date": "2024-12-04", "close": 113.28, "volume": 2219241.0}, {"date": "2024-12-05", "close": 114.01, "volume": 2178872.0}, {"date": "2024-12-06", "close": 112.1, "volume": 2808968.0}, {"date": "2024-12-09", "close": 111.86, "volume": 2573886.0}, {"date": "2024-12-10", "close": 111.11, "volume": 2941715.0}, {"date": "2024-12-11", "close": 109.59, "volume": 3820846.0}, {"date": "2024-12-12", "close": 109.16, "volume": 3087590.0}, {"date": "2024-12-13", "close": 108.82, "volume": 5141188.0}, {"date": "2024-12-16", "close": 107.44, "volume": 5673921.0}, {"date": "2024-12-17", "close": 107.89, "volume": 2784951.0}, {"date": "2024-12-18", "close": 105.76, "volume": 4714008.0}, {"date": "2024-12-19", "close": 107.08, "volume": 4237650.0}, {"date": "2024-12-20", "close": 108.28, "volume": 6044523.0}, {"date": "2024-12-23", "close": 108.56, "volume": 2757398.0}, {"date": "2024-12-24", "close": 108.97, "volume": 991924.0}, {"date": "2024-12-26", "close": 108.31, "volume": 2914676.0}, {"date": "2024-12-27", "close": 108.34, "volume": 2127272.0}, {"date": "2024-12-30", "close": 107.71, "volume": 2217287.0}, {"date": "2024-12-31", "close": 107.74, "volume": 2987454.0}, {"date": "2025-01-02", "close": 107.82, "volume": 2865548.0}, {"date": "2025-01-03", "close": 107.78, "volume": 2299376.0}, {"date": "2025-01-06", "close": 106.37, "volume": 4358676.0}, {"date": "2025-01-07", "close": 106.81, "volume": 2976392.0}, {"date": "2025-01-08", "close": 108.23, "volume": 3209462.0}, {"date": "2025-01-10", "close": 105.87, "volume": 2998165.0}, {"date": "2025-01-13", "close": 106.14, "volume": 2387914.0}, {"date": "2025-01-14", "close": 106.85, "volume": 2866270.0}, {"date": "2025-01-15", "close": 106.45, "volume": 3791797.0}, {"date": "2025-01-16", "close": 109.06, "volume": 2899141.0}, {"date": "2025-01-17", "close": 109.26, "volume": 2928407.0}, {"date": "2025-01-21", "close": 110.77, "volume": 3144239.0}, {"date": "2025-01-22", "close": 108.82, "volume": 4276877.0}, {"date": "2025-01-23", "close": 109.34, "volume": 2612827.0}, {"date": "2025-01-24", "close": 109.86, "volume": 2695309.0}, {"date": "2025-01-27", "close": 112.62, "volume": 3585222.0}, {"date": "2025-01-28", "close": 111.31, "volume": 3664805.0}, {"date": "2025-01-29", "close": 110.62, "volume": 2744228.0}, {"date": "2025-01-30", "close": 112.26, "volume": 2204828.0}, {"date": "2025-01-31", "close": 111.99, "volume": 3538011.0}, {"date": "2025-02-03", "close": 113.2, "volume": 4830239.0}, {"date": "2025-02-04", "close": 112.43, "volume": 2087911.0}, {"date": "2025-02-05", "close": 113.86, "volume": 4858590.0}, {"date": "2025-02-06", "close": 114.52, "volume": 2593314.0}, {"date": "2025-02-07", "close": 114.99, "volume": 3476873.0}, {"date": "2025-02-10", "close": 115.6, "volume": 2606811.0}, {"date": "2025-02-11", "close": 116.69, "volume": 2404801.0}, {"date": "2025-02-12", "close": 116.37, "volume": 4149937.0}, {"date": "2025-02-13", "close": 113.95, "volume": 5658505.0}, {"date": "2025-02-14", "close": 111.6, "volume": 3581632.0}, {"date": "2025-02-18", "close": 110.89, "volume": 4726621.0}, {"date": "2025-02-19", "close": 111.79, "volume": 3860557.0}, {"date": "2025-02-20", "close": 113.16, "volume": 3159643.0}, {"date": "2025-02-21", "close": 115.55, "volume": 4424151.0}, {"date": "2025-02-24", "close": 115.92, "volume": 2731462.0}, {"date": "2025-02-25", "close": 117.29, "volume": 3111973.0}, {"date": "2025-02-26", "close": 116.31, "volume": 3021476.0}, {"date": "2025-02-27", "close": 115.89, "volume": 3239220.0}, {"date": "2025-02-28", "close": 117.49, "volume": 5403409.0}, {"date": "2025-03-03", "close": 118.67, "volume": 4264853.0}, {"date": "2025-03-04", "close": 116.41, "volume": 3889014.0}, {"date": "2025-03-05", "close": 115.23, "volume": 3491413.0}, {"date": "2025-03-06", "close": 114.84, "volume": 3756140.0}, {"date": "2025-03-07", "close": 116.74, "volume": 3479260.0}, {"date": "2025-03-10", "close": 118.5, "volume": 5022388.0}, {"date": "2025-03-11", "close": 117.7, "volume": 6297774.0}, {"date": "2025-03-12", "close": 116.64, "volume": 4668383.0}, {"date": "2025-03-13", "close": 118.21, "volume": 5370328.0}, {"date": "2025-03-14", "close": 120.12, "volume": 5709966.0}, {"date": "2025-03-17", "close": 120.81, "volume": 7126615.0}, {"date": "2025-03-18", "close": 120.76, "volume": 4384921.0}, {"date": "2025-03-19", "close": 119.31, "volume": 4220663.0}, {"date": "2025-03-20", "close": 120.16, "volume": 4343944.0}, {"date": "2025-03-21", "close": 119.1, "volume": 5850631.0}, {"date": "2025-03-24", "close": 118.15, "volume": 3904949.0}, {"date": "2025-03-25", "close": 116.08, "volume": 5551654.0}, {"date": "2025-03-26", "close": 117.11, "volume": 3095989.0}, {"date": "2025-03-27", "close": 117.65, "volume": 2833517.0}, {"date": "2025-03-28", "close": 119.41, "volume": 3941495.0}, {"date": "2025-03-31", "close": 121.97, "volume": 6465834.0}, {"date": "2025-04-01", "close": 121.07, "volume": 2934283.0}, {"date": "2025-04-02", "close": 120.39, "volume": 2541668.0}, {"date": "2025-04-03", "close": 124.05, "volume": 7427136.0}, {"date": "2025-04-04", "close": 118.93, "volume": 8332597.0}, {"date": "2025-04-07", "close": 116.86, "volume": 7214888.0}, {"date": "2025-04-08", "close": 115.95, "volume": 4976620.0}, {"date": "2025-04-09", "close": 116.31, "volume": 7414658.0}, {"date": "2025-04-10", "close": 116.84, "volume": 6360384.0}, {"date": "2025-04-11", "close": 118.94, "volume": 6054561.0}, {"date": "2025-04-14", "close": 120.6, "volume": 3226335.0}, {"date": "2025-04-15", "close": 120.49, "volume": 2340888.0}, {"date": "2025-04-16", "close": 120.35, "volume": 2506863.0}, {"date": "2025-04-17", "close": 121.8, "volume": 3409815.0}, {"date": "2025-04-21", "close": 120.17, "volume": 3076160.0}, {"date": "2025-04-22", "close": 122.53, "volume": 3522829.0}, {"date": "2025-04-23", "close": 121.42, "volume": 4036146.0}, {"date": "2025-04-24", "close": 120.7, "volume": 3199016.0}, {"date": "2025-04-25", "close": 119.85, "volume": 2717397.0}, {"date": "2025-04-28", "close": 120.67, "volume": 2119990.0}, {"date": "2025-04-29", "close": 121.7, "volume": 2323807.0}, {"date": "2025-04-30", "close": 122.02, "volume": 2999263.0}, {"date": "2025-05-01", "close": 121.33, "volume": 2609930.0}, {"date": "2025-05-02", "close": 121.58, "volume": 2720129.0}, {"date": "2025-05-05", "close": 120.75, "volume": 3875416.0}, {"date": "2025-05-06", "close": 122.94, "volume": 3959073.0}, {"date": "2025-05-07", "close": 122.6, "volume": 3466968.0}, {"date": "2025-05-08", "close": 120.0, "volume": 3571263.0}, {"date": "2025-05-09", "close": 120.33, "volume": 3037100.0}, {"date": "2025-05-12", "close": 115.85, "volume": 5661202.0}, {"date": "2025-05-13", "close": 113.07, "volume": 7359372.0}, {"date": "2025-05-14", "close": 112.46, "volume": 4203248.0}, {"date": "2025-05-15", "close": 115.94, "volume": 4177738.0}, {"date": "2025-05-16", "close": 116.26, "volume": 2966938.0}, {"date": "2025-05-19", "close": 116.99, "volume": 2772973.0}, {"date": "2025-05-20", "close": 117.31, "volume": 4459366.0}, {"date": "2025-05-21", "close": 116.44, "volume": 2770155.0}, {"date": "2025-05-22", "close": 115.57, "volume": 4702640.0}, {"date": "2025-05-23", "close": 116.49, "volume": 2683839.0}, {"date": "2025-05-27", "close": 116.38, "volume": 3742289.0}, {"date": "2025-05-28", "close": 114.45, "volume": 2798106.0}, {"date": "2025-05-29", "close": 115.45, "volume": 2292944.0}, {"date": "2025-05-30", "close": 117.72, "volume": 8078757.0}, {"date": "2025-06-02", "close": 117.23, "volume": 2820393.0}, {"date": "2025-06-03", "close": 116.73, "volume": 2609623.0}, {"date": "2025-06-04", "close": 115.98, "volume": 3288328.0}, {"date": "2025-06-05", "close": 115.74, "volume": 2443100.0}, {"date": "2025-06-06", "close": 115.23, "volume": 2094723.0}, {"date": "2025-06-09", "close": 115.47, "volume": 2407446.0}, {"date": "2025-06-10", "close": 116.33, "volume": 2095491.0}, {"date": "2025-06-11", "close": 116.35, "volume": 1929742.0}, {"date": "2025-06-12", "close": 117.28, "volume": 2432533.0}, {"date": "2025-06-13", "close": 116.86, "volume": 2789502.0}, {"date": "2025-06-16", "close": 115.4, "volume": 3276243.0}, {"date": "2025-06-17", "close": 114.79, "volume": 2344116.0}, {"date": "2025-06-18", "close": 114.58, "volume": 2937900.0}, {"date": "2025-06-20", "close": 115.4, "volume": 6203108.0}, {"date": "2025-06-23", "close": 116.97, "volume": 2440764.0}, {"date": "2025-06-24", "close": 116.95, "volume": 2477953.0}, {"date": "2025-06-25", "close": 115.95, "volume": 2966371.0}, {"date": "2025-06-26", "close": 116.25, "volume": 3143566.0}, {"date": "2025-06-27", "close": 116.92, "volume": 3578702.0}, {"date": "2025-06-30", "close": 118.0, "volume": 3486743.0}, {"date": "2025-07-01", "close": 118.87, "volume": 3498688.0}, {"date": "2025-07-02", "close": 117.06, "volume": 2834457.0}, {"date": "2025-07-03", "close": 117.31, "volume": 1953866.0}, {"date": "2025-07-07", "close": 117.29, "volume": 2050635.0}, {"date": "2025-07-08", "close": 116.31, "volume": 3135114.0}, {"date": "2025-07-09", "close": 117.17, "volume": 2102883.0}, {"date": "2025-07-10", "close": 118.17, "volume": 2072713.0}, {"date": "2025-07-11", "close": 117.46, "volume": 2098880.0}, {"date": "2025-07-14", "close": 117.93, "volume": 2684895.0}, {"date": "2025-07-15", "close": 117.1, "volume": 2431459.0}, {"date": "2025-07-16", "close": 117.79, "volume": 2160778.0}, {"date": "2025-07-17", "close": 117.46, "volume": 2431009.0}, {"date": "2025-07-18", "close": 118.42, "volume": 2475755.0}, {"date": "2025-07-21", "close": 119.83, "volume": 2232508.0}, {"date": "2025-07-22", "close": 120.73, "volume": 3194886.0}, {"date": "2025-07-23", "close": 119.51, "volume": 3309641.0}, {"date": "2025-07-24", "close": 119.75, "volume": 2133159.0}, {"date": "2025-07-25", "close": 119.93, "volume": 2317108.0}, {"date": "2025-07-28", "close": 117.6, "volume": 2930158.0}, {"date": "2025-07-29", "close": 119.49, "volume": 2848094.0}, {"date": "2025-07-30", "close": 120.48, "volume": 3432290.0}, {"date": "2025-07-31", "close": 121.64, "volume": 5490970.0}, {"date": "2025-08-01", "close": 122.91, "volume": 4642885.0}, {"date": "2025-08-04", "close": 124.17, "volume": 4065988.0}, {"date": "2025-08-05", "close": 124.0, "volume": 6746885.0}, {"date": "2025-08-06", "close": 125.21, "volume": 3813160.0}, {"date": "2025-08-07", "close": 125.93, "volume": 2832095.0}, {"date": "2025-08-08", "close": 125.32, "volume": 2643932.0}, {"date": "2025-08-11", "close": 125.56, "volume": 2244825.0}, {"date": "2025-08-12", "close": 124.47, "volume": 3826797.0}, {"date": "2025-08-13", "close": 125.71, "volume": 3009338.0}, {"date": "2025-08-14", "close": 124.26, "volume": 3410300.0}, {"date": "2025-08-15", "close": 122.45, "volume": 4024737.0}, {"date": "2025-08-18", "close": 121.46, "volume": 3224705.0}, {"date": "2025-08-19", "close": 123.78, "volume": 2908354.0}, {"date": "2025-08-20", "close": 124.48, "volume": 3455774.0}, {"date": "2025-08-21", "close": 124.14, "volume": 2084681.0}, {"date": "2025-08-22", "close": 124.34, "volume": 2182882.0}, {"date": "2025-08-25", "close": 123.11, "volume": 2454676.0}, {"date": "2025-08-26", "close": 123.28, "volume": 3102074.0}, {"date": "2025-08-27", "close": 123.68, "volume": 2560906.0}, {"date": "2025-08-28", "close": 122.37, "volume": 2496477.0}, {"date": "2025-08-29", "close": 122.49, "volume": 2151190.0}, {"date": "2025-09-02", "close": 121.89, "volume": 2449073.0}, {"date": "2025-09-03", "close": 121.5, "volume": 2152198.0}, {"date": "2025-09-04", "close": 120.87, "volume": 3069900.0}, {"date": "2025-09-05", "close": 120.61, "volume": 1980898.0}, {"date": "2025-09-08", "close": 120.17, "volume": 3069029.0}, {"date": "2025-09-09", "close": 120.38, "volume": 2182991.0}, {"date": "2025-09-10", "close": 121.35, "volume": 2104372.0}, {"date": "2025-09-11", "close": 122.11, "volume": 2178094.0}, {"date": "2025-09-12", "close": 121.95, "volume": 2136673.0}, {"date": "2025-09-15", "close": 122.37, "volume": 2202802.0}, {"date": "2025-09-16", "close": 120.25, "volume": 4158500.0}, {"date": "2025-09-17", "close": 121.1, "volume": 2438051.0}, {"date": "2025-09-18", "close": 120.39, "volume": 2541133.0}, {"date": "2025-09-19", "close": 121.08, "volume": 4842197.0}, {"date": "2025-09-22", "close": 121.58, "volume": 2062227.0}, {"date": "2025-09-23", "close": 123.1, "volume": 2123695.0}, {"date": "2025-09-24", "close": 123.64, "volume": 2173067.0}, {"date": "2025-09-25", "close": 122.32, "volume": 2285570.0}, {"date": "2025-09-26", "close": 123.02, "volume": 2644409.0}, {"date": "2025-09-29", "close": 122.8, "volume": 4210105.0}, {"date": "2025-09-30", "close": 123.75, "volume": 3719939.0}, {"date": "2025-10-01", "close": 122.39, "volume": 2489317.0}, {"date": "2025-10-02", "close": 121.57, "volume": 3098938.0}, {"date": "2025-10-03", "close": 123.54, "volume": 2761899.0}, {"date": "2025-10-06", "close": 124.38, "volume": 2289408.0}, {"date": "2025-10-07", "close": 125.56, "volume": 2723359.0}, {"date": "2025-10-08", "close": 125.23, "volume": 2423176.0}, {"date": "2025-10-09", "close": 124.71, "volume": 1500935.0}, {"date": "2025-10-10", "close": 127.02, "volume": 2955425.0}, {"date": "2025-10-13", "close": 126.09, "volume": 2136591.0}, {"date": "2025-10-14", "close": 127.82, "volume": 2713053.0}, {"date": "2025-10-15", "close": 128.67, "volume": 3023324.0}, {"date": "2025-10-16", "close": 127.4, "volume": 2785232.0}, {"date": "2025-10-17", "close": 128.53, "volume": 3120888.0}, {"date": "2025-10-20", "close": 128.94, "volume": 3759458.0}, {"date": "2025-10-21", "close": 128.33, "volume": 2629062.0}, {"date": "2025-10-22", "close": 129.03, "volume": 3143092.0}, {"date": "2025-10-23", "close": 127.26, "volume": 2530977.0}, {"date": "2025-10-24", "close": 127.37, "volume": 2175050.0}, {"date": "2025-10-27", "close": 127.49, "volume": 2308411.0}, {"date": "2025-10-28", "close": 125.65, "volume": 3159438.0}, {"date": "2025-10-29", "close": 124.29, "volume": 3686439.0}, {"date": "2025-10-30", "close": 125.21, "volume": 2666352.0}, {"date": "2025-10-31", "close": 124.3, "volume": 2962010.0}, {"date": "2025-11-03", "close": 123.67, "volume": 3365837.0}, {"date": "2025-11-04", "close": 123.83, "volume": 3169808.0}, {"date": "2025-11-05", "close": 123.77, "volume": 3822468.0}, {"date": "2025-11-06", "close": 124.0, "volume": 4674724.0}, {"date": "2025-11-07", "close": 123.66, "volume": 5457039.0}, {"date": "2025-11-10", "close": 122.93, "volume": 4442405.0}, {"date": "2025-11-11", "close": 123.67, "volume": 3101774.0}, {"date": "2025-11-12", "close": 123.9, "volume": 3239116.0}, {"date": "2025-11-13", "close": 123.59, "volume": 3278003.0}, {"date": "2025-11-14", "close": 122.71, "volume": 3878344.0}, {"date": "2025-11-17", "close": 125.18, "volume": 3879929.0}, {"date": "2025-11-18", "close": 123.8, "volume": 3774274.0}, {"date": "2025-11-19", "close": 122.23, "volume": 3410994.0}, {"date": "2025-11-20", "close": 122.54, "volume": 2639228.0}, {"date": "2025-11-21", "close": 122.8, "volume": 4407106.0}, {"date": "2025-11-24", "close": 122.09, "volume": 3442653.0}, {"date": "2025-11-25", "close": 121.93, "volume": 2835199.0}, {"date": "2025-11-26", "close": 123.43, "volume": 3374751.0}, {"date": "2025-11-28", "close": 123.94, "volume": 1439813.0}, {"date": "2025-12-01", "close": 120.75, "volume": 4050608.0}, {"date": "2025-12-02", "close": 119.69, "volume": 3554648.0}, {"date": "2025-12-03", "close": 118.62, "volume": 3328360.0}, {"date": "2025-12-04", "close": 117.97, "volume": 3150968.0}, {"date": "2025-12-05", "close": 116.52, "volume": 3983086.0}, {"date": "2025-12-08", "close": 115.22, "volume": 5217240.0}, {"date": "2025-12-09", "close": 115.24, "volume": 2929958.0}, {"date": "2025-12-10", "close": 114.0, "volume": 3366712.0}, {"date": "2025-12-11", "close": 114.39, "volume": 2992545.0}, {"date": "2025-12-12", "close": 115.3, "volume": 2955758.0}, {"date": "2025-12-15", "close": 116.73, "volume": 3797308.0}, {"date": "2025-12-16", "close": 115.59, "volume": 3222345.0}, {"date": "2025-12-17", "close": 117.43, "volume": 4436714.0}, {"date": "2025-12-18", "close": 117.55, "volume": 4610997.0}, {"date": "2025-12-19", "close": 115.56, "volume": 6898929.0}, {"date": "2025-12-22", "close": 116.3, "volume": 2477207.0}, {"date": "2025-12-23", "close": 116.79, "volume": 3627782.0}, {"date": "2025-12-24", "close": 117.48, "volume": 1060648.0}, {"date": "2025-12-26", "close": 117.18, "volume": 1440329.0}, {"date": "2025-12-29", "close": 117.52, "volume": 2489135.0}, {"date": "2025-12-30", "close": 117.68, "volume": 1835231.0}, {"date": "2025-12-31", "close": 117.21, "volume": 1973886.0}, {"date": "2026-01-02", "close": 117.44, "volume": 2619778.0}, {"date": "2026-01-05", "close": 116.81, "volume": 4310560.0}, {"date": "2026-01-06", "close": 117.74, "volume": 3303698.0}, {"date": "2026-01-07", "close": 116.19, "volume": 3227807.0}, {"date": "2026-01-08", "close": 117.32, "volume": 3214131.0}, {"date": "2026-01-09", "close": 116.8, "volume": 2885014.0}, {"date": "2026-01-12", "close": 116.71, "volume": 3007805.0}, {"date": "2026-01-13", "close": 117.39, "volume": 3284132.0}, {"date": "2026-01-14", "close": 118.68, "volume": 4555065.0}, {"date": "2026-01-15", "close": 118.9, "volume": 3716377.0}, {"date": "2026-01-16", "close": 119.22, "volume": 4500069.0}, {"date": "2026-01-20", "close": 119.55, "volume": 4595325.0}, {"date": "2026-01-21", "close": 119.37, "volume": 4751758.0}, {"date": "2026-01-22", "close": 117.71, "volume": 3807207.0}, {"date": "2026-01-23", "close": 117.43, "volume": 4491029.0}, {"date": "2026-01-26", "close": 118.78, "volume": 3955560.0}, {"date": "2026-01-27", "close": 120.29, "volume": 4813167.0}, {"date": "2026-01-28", "close": 120.24, "volume": 4463690.0}, {"date": "2026-01-29", "close": 120.89, "volume": 4298358.0}, {"date": "2026-01-30", "close": 121.35, "volume": 5603156.0}, {"date": "2026-02-02", "close": 119.49, "volume": 4272958.0}, {"date": "2026-02-03", "close": 121.67, "volume": 4169289.0}, {"date": "2026-02-04", "close": 122.21, "volume": 5679747.0}, {"date": "2026-02-05", "close": 123.41, "volume": 4224130.0}, {"date": "2026-02-06", "close": 121.86, "volume": 4412237.0}, {"date": "2026-02-09", "close": 121.72, "volume": 4288537.0}, {"date": "2026-02-10", "close": 123.64, "volume": 6609052.0}, {"date": "2026-02-11", "close": 125.2, "volume": 5980266.0}, {"date": "2026-02-12", "close": 126.11, "volume": 7094971.0}, {"date": "2026-02-13", "close": 128.2, "volume": 5569375.0}, {"date": "2026-02-17", "close": 126.71, "volume": 4252985.0}, {"date": "2026-02-18", "close": 125.24, "volume": 4111677.0}, {"date": "2026-02-19", "close": 126.37, "volume": 5483566.0}, {"date": "2026-02-20", "close": 126.78, "volume": 5039572.0}, {"date": "2026-02-23", "close": 127.79, "volume": 4891378.0}, {"date": "2026-02-24", "close": 128.46, "volume": 4232204.0}, {"date": "2026-02-25", "close": 128.93, "volume": 3854303.0}, {"date": "2026-02-26", "close": 129.23, "volume": 3738200.0}, {"date": "2026-02-27", "close": 130.85, "volume": 4691665.0}, {"date": "2026-03-02", "close": 131.63, "volume": 5034368.0}, {"date": "2026-03-03", "close": 131.43, "volume": 3579793.0}, {"date": "2026-03-04", "close": 131.88, "volume": 3702772.0}, {"date": "2026-03-05", "close": 131.61, "volume": 4860826.0}, {"date": "2026-03-06", "close": 132.5, "volume": 5040992.0}, {"date": "2026-03-09", "close": 131.08, "volume": 7057215.0}, {"date": "2026-03-10", "close": 129.69, "volume": 8176640.0}, {"date": "2026-03-11", "close": 130.03, "volume": 4249915.0}, {"date": "2026-03-12", "close": 131.82, "volume": 5842331.0}, {"date": "2026-03-13", "close": 133.15, "volume": 4710196.0}, {"date": "2026-03-16", "close": 133.46, "volume": 4974222.0}, {"date": "2026-03-17", "close": 132.95, "volume": 3948836.0}, {"date": "2026-03-18", "close": 130.75, "volume": 3454698.0}, {"date": "2026-03-19", "close": 129.74, "volume": 5543056.0}, {"date": "2026-03-20", "close": 126.81, "volume": 7644784.0}, {"date": "2026-03-23", "close": 127.34, "volume": 4320716.0}, {"date": "2026-03-24", "close": 127.38, "volume": 4423818.0}, {"date": "2026-03-25", "close": 128.16, "volume": 3369120.0}, {"date": "2026-03-26", "close": 129.38, "volume": 3182301.0}, {"date": "2026-03-27", "close": 129.99, "volume": 4797797.0}, {"date": "2026-03-30", "close": 131.71, "volume": 3968866.0}, {"date": "2026-03-31", "close": 130.94, "volume": 5376255.0}, {"date": "2026-04-01", "close": 130.9, "volume": 4314934.0}, {"date": "2026-04-02", "close": 132.22, "volume": 3720737.0}, {"date": "2026-04-06", "close": 131.41, "volume": 2819877.0}, {"date": "2026-04-07", "close": 131.82, "volume": 2563318.0}, {"date": "2026-04-08", "close": 131.6, "volume": 3716796.0}, {"date": "2026-04-09", "close": 133.0, "volume": 3118810.0}, {"date": "2026-04-10", "close": 131.79, "volume": 2758891.0}, {"date": "2026-04-13", "close": 130.4, "volume": 3580020.0}, {"date": "2026-04-14", "close": 129.78, "volume": 2506530.0}, {"date": "2026-04-15", "close": 127.98, "volume": 3295090.0}, {"date": "2026-04-16", "close": 128.63, "volume": 2712749.0}, {"date": "2026-04-17", "close": 128.03, "volume": 3461602.0}, {"date": "2026-04-20", "close": 127.86, "volume": 2710629.0}, {"date": "2026-04-21", "close": 125.67, "volume": 2842766.0}, {"date": "2026-04-22", "close": 125.25, "volume": 3053316.0}, {"date": "2026-04-23", "close": 128.04, "volume": 2624842.0}, {"date": "2026-04-24", "close": 127.27, "volume": 2399805.0}, {"date": "2026-04-27", "close": 127.09, "volume": 2322748.0}, {"date": "2026-04-28", "close": 127.8, "volume": 2167016.0}, {"date": "2026-04-29", "close": 126.51, "volume": 2322113.0}, {"date": "2026-04-30", "close": 129.55, "volume": 3799645.0}, {"date": "2026-05-01", "close": 128.6, "volume": 2578998.0}, {"date": "2026-05-04", "close": 127.45, "volume": 3365786.0}, {"date": "2026-05-05", "close": 127.58, "volume": 3994391.0}, {"date": "2026-05-06", "close": 125.54, "volume": 5946957.0}, {"date": "2026-05-07", "close": 124.87, "volume": 3296394.0}, {"date": "2026-05-08", "close": 124.17, "volume": 2586104.0}, {"date": "2026-05-11", "close": 124.9, "volume": 2256386.0}, {"date": "2026-05-12", "close": 125.07, "volume": 3338335.0}, {"date": "2026-05-13", "close": 123.9, "volume": 3404378.0}, {"date": "2026-05-14", "close": 124.31, "volume": 2483056.0}, {"date": "2026-05-15", "close": 120.95, "volume": 3832094.0}, {"date": "2026-05-18", "close": 122.84, "volume": 2865546.0}, {"date": "2026-05-19", "close": 124.56, "volume": 4381855.0}, {"date": "2026-05-20", "close": 123.81, "volume": 3988809.0}, {"date": "2026-05-21", "close": 124.66, "volume": 2206019.0}, {"date": "2026-05-22", "close": 125.67, "volume": 2446582.0}, {"date": "2026-05-26", "close": 124.97, "volume": 2877244.0}, {"date": "2026-05-27", "close": 125.35, "volume": 3129216.0}, {"date": "2026-05-28", "close": 123.76, "volume": 3048242.0}, {"date": "2026-05-29", "close": 122.73, "volume": 3903389.0}, {"date": "2026-06-01", "close": 119.89, "volume": 3215694.0}, {"date": "2026-06-02", "close": 121.09, "volume": 3445125.0}, {"date": "2026-06-03", "close": 121.04, "volume": 3499876.0}, {"date": "2026-06-04", "close": 121.82, "volume": 3482324.0}, {"date": "2026-06-05", "close": 124.22, "volume": 3362921.0}, {"date": "2026-06-08", "close": 122.05, "volume": 3058966.0}, {"date": "2026-06-09", "close": 123.82, "volume": 3009487.0}, {"date": "2026-06-10", "close": 125.04, "volume": 2883124.0}, {"date": "2026-06-11", "close": 124.19, "volume": 3286823.0}, {"date": "2026-06-12", "close": 124.97, "volume": 2451312.0}, {"date": "2026-06-15", "close": 125.28, "volume": 4018965.0}, {"date": "2026-06-16", "close": 126.06, "volume": 3559554.0}, {"date": "2026-06-17", "close": 123.73, "volume": 3266675.0}, {"date": "2026-06-18", "close": 123.86, "volume": 8866455.0}, {"date": "2026-06-22", "close": 123.52, "volume": 3802813.0}, {"date": "2026-06-23", "close": 125.05, "volume": 3674199.0}, {"date": "2026-06-24", "close": 126.53, "volume": 4420077.0}, {"date": "2026-06-25", "close": 127.11, "volume": 3985416.0}, {"date": "2026-06-26", "close": 128.4, "volume": 4450331.0}, {"date": "2026-06-29", "close": 128.33, "volume": 2818790.0}, {"date": "2026-06-30", "close": 126.58, "volume": 3882495.0}, {"date": "2026-07-01", "close": 125.77, "volume": 4257858.0}, {"date": "2026-07-02", "close": 129.6, "volume": 5123553.0}, {"date": "2026-07-06", "close": 125.97, "volume": 5757647.0}, {"date": "2026-07-07", "close": 128.22, "volume": 3416116.0}, {"date": "2026-07-08", "close": 126.79, "volume": 2570461.0}, {"date": "2026-07-09", "close": 125.26, "volume": 3807532.0}, {"date": "2026-07-10", "close": 125.48, "volume": 2801506.0}, {"date": "2026-07-13", "close": 126.86, "volume": 2362184.0}, {"date": "2026-07-14", "close": 126.37, "volume": 2391563.0}, {"date": "2026-07-15", "close": 124.34, "volume": 3482351.0}, {"date": "2026-07-16", "close": 126.11, "volume": 3518700.0}, {"date": "2026-07-17", "close": 125.01, "volume": 4890152.0}, {"date": "2026-07-20", "close": 125.85, "volume": 4309255.0}, {"date": "2026-07-21", "close": 125.91, "volume": 4113184.0}, {"date": "2026-07-22", "close": 127.95, "volume": 3410255.0}, {"date": "2026-07-23", "close": 129.26, "volume": 3459818.0}, {"date": "2026-07-24", "close": 130.52, "volume": 2856610.0}, {"date": "2026-07-27", "close": 128.83, "volume": 2971497.0}, {"date": "2026-07-28", "close": 129.24, "volume": 3641713.0}, {"date": "2026-07-29", "close": 129.08, "volume": 3672320.0}, {"date": "2026-07-30", "close": 126.27, "volume": 4744804.0}, {"date": "2026-07-31", "close": 125.43, "volume": 4313165.0}, {"date": "2026-08-03", "close": 124.28, "volume": 5075556.0}, {"date": "2026-08-04", "close": 124.27, "volume": 5683337.0}, {"date": "2026-08-05", "close": 123.34, "volume": 6787853.0}, {"date": "2026-08-06", "close": 123.9, "volume": 5060720.0}, {"date": "2026-08-07", "close": 124.85, "volume": 4309595.0}], "refreshing": true}