{"ticker": "EXE", "overview": {"cik": "895126", "ticker": "EXE", "name": "EXPAND ENERGY Corp", "industry": "Crude Petroleum & Natural Gas", "country": "United States", "sic": "1311", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001705952-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-10-28", "title": "FORM 3", "accession": "0001705952-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0000895126-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000895126-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002082837-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001104659-26-116739", "price_sensitive": true}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0002160291-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001815099-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000895126-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-114046", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001104659-26-108570", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-17", "title": "Form 424B2", "accession": "0001104659-26-108445", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000895126-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001104659-26-108003", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-15", "title": "Form FWP", "accession": "0001104659-26-107922", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "Prospectus", "accession": "0001104659-26-107743", "price_sensitive": false}, {"form": "SD", "date": "2026-09-08", "title": "Form SD", "accession": "0000895126-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000460", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088451", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000895126-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000895126-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000895126-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000895126-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001840845-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001705186-26-000002", "price_sensitive": false}]}, "description": "EXPAND ENERGY Corp trades as EXE on the NASDAQ and is registered in the United States, classified under Crude Petroleum & Natural Gas (SIC 1311). Privy Trades holds 13 insider filings for the company. The most recent filing on record is dated 26 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EXE", "has_prices": true, "as_of": "2026-08-07", "last": 92.84, "prev_close": 91.96, "change": 0.8800000000000097, "change_pct": 0.009569377990430727, "session_volume": 2240295.0, "vwap_5": 92.86196700494759, "vwap_20": 90.5329000283641, "vwap_60": 90.7136349450508, "vwap_250": 101.58472785468854, "high_52w": 122.89, "low_52w": 86.95, "avg_volume_20": 3688996.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001705952-26-000016", "src": "INSIDERS", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Daniel E. Brown", "who_key": "Brown Daniel E", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "CEO files routine paperwork on EXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1705952/000170595226000016/0001705952-26-000016-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11022}, {"id": "0002082837-26-000006", "src": "INSIDERS", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Brittany Raiford", "who_key": "Raiford Brittany", "role": "VP,  Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 46398.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on EXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2082837/000208283726000006/0002082837-26-000006-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "0001815099-26-000010", "src": "INSIDERS", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Christopher W. Lacy", "who_key": "Lacy Christopher W", "role": "EVP - GENERAL COUNSEL", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 166981.19999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Insider files routine paperwork on EXE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1815099/000181509926000010/0001815099-26-000010-index.htm", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "13DG-0000093751-26-000460", "src": "13DG", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Expand Energy Corp", "who_key": "EXPAND 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EXPAND ENERGY Corp takes a 6.5% passive stake in EXE", "source_url": "https://www.sec.gov/Archives/edgar/data/895126/0000093751-26-000460-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001422848-26-000075", "src": "13DG", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Capital Research Global Investors moves to a 2.8% passive stake in EXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000492", "src": "13DG", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Expand Energy Corp", "who_key": "EXPAND 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EXPAND ENERGY Corp crosses 5% of EXE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895126/0002100119-26-000492-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}, {"id": "HOUSE-2026-20034106-T10", "src": "CONGRESS", "ticker": "EXE", "cik": "", "company": "EXPAND ENERGY Corp", "company_raw": "ynch Investment Account #025\nExpand Energy Corporation -\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "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. Julia Letlow trims EXE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372462}, {"id": "HOUSE-2026-20034144-T27", "src": "CONGRESS", "ticker": "EXE", "cik": "", "company": "EXPAND ENERGY Corp", "company_raw": "reet Trust > Bank of America\nExpand Energy Corporation -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys EXE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382542}, {"id": "HOUSE-2026-20033762-T46", "src": "CONGRESS", "ticker": "EXE", "cik": "", "company": "EXPAND ENERGY Corp", "company_raw": "reet Trust > Bank of America\nExpand Energy Corporation -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros sells EXE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458862}, {"id": "HOUSE-2025-20033619-T57", "src": "CONGRESS", "ticker": "EXE", "cik": "", "company": "EXPAND ENERGY Corp", "company_raw": "reet Trust > Bank of America\nExpand Energy Corporation -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Gilbert Cisneros buys EXE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf", "trade_date": "2025-11-18", "timestamp": "2025-11-18", "mins": 503502}, {"id": "HOUSE-2026-20030977-T70", "src": "CONGRESS", "ticker": "EXE", "cik": "", "company": "EXPAND ENERGY Corp", "company_raw": "ynch Investment Account #025\nExpand Energy Corporation -\nCommon Stock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow trims EXE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670542}, {"id": "HOUSE-2025-20030291-T31", "src": "CONGRESS", "ticker": "EXE", "cik": "", "company": "EXPAND ENERGY Corp", "company_raw": "01 - $15,000\nF S: New\nS O: JP Morgan Brokerage Account\nCrexendo, Inc.", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "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. Rob Bresnahan picks up EXE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826062}, {"id": "HOUSE-2026-20030977-T69", "src": "CONGRESS", "ticker": "EXE", "cik": "", "company": "EXPAND ENERGY Corp", "company_raw": "ynch Investment Account #025\nExpand Energy Corporation -\nCommon Stock", "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": "On the Hill: Hon. Julia Letlow buys EXE ($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": 1066542}], "recent_buys": [], "institutional": [{"id": "13DG-0000093751-26-000460", "src": "13DG", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Expand Energy Corp", "who_key": "EXPAND 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EXPAND ENERGY Corp takes a 6.5% passive stake in EXE", "source_url": "https://www.sec.gov/Archives/edgar/data/895126/0000093751-26-000460-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180942}, {"id": "13DG-0001422848-26-000075", "src": "13DG", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "Capital Research Global Investors moves to a 2.8% passive stake in EXE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000075-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "13DG-0002100119-26-000492", "src": "13DG", "ticker": "EXE", "cik": "895126", "company": "EXPAND ENERGY Corp", "company_raw": "EXPAND ENERGY Corp", "who": "Expand Energy Corp", "who_key": "EXPAND 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": "Crude Petroleum & Natural Gas", "country": "United States", "headline": "EXPAND ENERGY Corp crosses 5% of EXE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/895126/0002100119-26-000492-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270222}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Expand Energy Corporation - Common Stock", "new_value": "EXPAND ENERGY Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000895126", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000895126", "applied": 1, "detected_at": "2026-10-24T10:54:20.275602"}]}, "key_people": [{"who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 2002.0, "net": -1001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-10-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034106.pdf"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-12-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033762.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033619.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-02-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034144.pdf"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030291.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001705952-26-000016", "price_sensitive": false}, {"form": "3", "date": "2026-10-28", "title": "FORM 3", "accession": "0001705952-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0000895126-26-000068", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "Material event", "accession": "0000895126-26-000067", "price_sensitive": true}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0002082837-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-19", "title": "FORM 8-K", "accession": "0001104659-26-116739", "price_sensitive": true}, {"form": "3", "date": "2026-10-16", "title": "FORM 3", "accession": "0002160291-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-16", "title": "FORM 4", "accession": "0001815099-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0000895126-26-000057", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-06", "title": "FORM 8-K", "accession": "0001104659-26-114046", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-17", "title": "FORM 8-K", "accession": "0001104659-26-108570", "price_sensitive": true}, {"form": "424B2", "date": "2026-09-17", "title": "Form 424B2", "accession": "0001104659-26-108445", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-16", "title": "Material event", "accession": "0000895126-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "FORM 8-K", "accession": "0001104659-26-108003", "price_sensitive": true}, {"form": "FWP", "date": "2026-09-15", "title": "Form FWP", "accession": "0001104659-26-107922", "price_sensitive": false}, {"form": "424B5", "date": "2026-09-15", "title": "Prospectus", "accession": "0001104659-26-107743", "price_sensitive": false}, {"form": "SD", "date": "2026-09-08", "title": "Form SD", "accession": "0000895126-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000460", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088451", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0000895126-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000895126-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0000895126-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000895126-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001840845-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-08", "title": "FORM 4", "accession": "0001705186-26-000002", "price_sensitive": false}], "performance": {"ticker": "EXE", "has_prices": true, "summary": {"n": 4, "avg": -0.06407164771025556, "win_rate": 0.25, "best": 0.11465962300396201, "worst": -0.20757937862751788, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-02-10", "score": 0.0, "ref_price": 102.21, "return": -0.09167400450053802}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2025-11-18", "score": 0.0, "ref_price": 117.16, "return": -0.20757937862751788}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 100.01, "return": -0.07169283071692832}, {"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": 83.29, "return": 0.11465962300396201}]}, "price_series": [{"date": "2021-02-10", "close": 44.99, "volume": 1836935.0}, {"date": "2021-02-11", "close": 42.8, "volume": 1652123.0}, {"date": "2021-02-12", "close": 42.51, "volume": 2088188.0}, {"date": "2021-02-16", "close": 43.55, "volume": 1369097.0}, {"date": "2021-02-17", "close": 44.26, "volume": 1910404.0}, {"date": "2021-02-18", "close": 43.0, "volume": 1589465.0}, {"date": "2021-02-19", "close": 44.0, "volume": 1048177.0}, {"date": "2021-02-22", "close": 43.84, "volume": 1449387.0}, {"date": "2021-02-23", "close": 43.66, "volume": 888492.0}, {"date": "2021-02-24", "close": 45.0, "volume": 3153182.0}, {"date": "2021-02-25", "close": 44.75, "volume": 2485012.0}, {"date": "2021-02-26", "close": 44.18, "volume": 466093.0}, {"date": "2021-03-01", "close": 44.67, "volume": 718886.0}, {"date": "2021-03-02", "close": 45.3, "volume": 756575.0}, {"date": "2021-03-03", "close": 47.25, "volume": 1214585.0}, {"date": "2021-03-04", "close": 46.18, "volume": 679731.0}, {"date": "2021-03-05", "close": 45.03, "volume": 968151.0}, {"date": "2021-03-08", "close": 44.37, "volume": 1125470.0}, {"date": "2021-03-09", "close": 44.28, "volume": 183416.0}, {"date": "2021-03-10", "close": 44.75, "volume": 484270.0}, {"date": "2021-03-11", "close": 45.34, "volume": 578892.0}, {"date": "2021-03-12", "close": 45.75, "volume": 684271.0}, {"date": "2021-03-15", "close": 45.75, "volume": 626783.0}, {"date": "2021-03-16", "close": 44.81, "volume": 717657.0}, {"date": "2021-03-17", "close": 45.28, "volume": 543104.0}, {"date": "2021-03-18", "close": 43.5, "volume": 886854.0}, {"date": "2021-03-19", "close": 43.31, "volume": 537112.0}, {"date": "2021-03-22", "close": 42.75, "volume": 539255.0}, {"date": "2021-03-23", "close": 41.7, "volume": 446999.0}, {"date": "2021-03-24", "close": 41.6, "volume": 688655.0}, {"date": "2021-03-25", "close": 42.16, "volume": 675175.0}, {"date": "2021-03-26", "close": 43.33, "volume": 325005.0}, {"date": "2021-03-29", "close": 42.52, "volume": 203972.0}, {"date": "2021-03-30", "close": 43.14, "volume": 480190.0}, {"date": "2021-03-31", "close": 43.39, "volume": 446663.0}, {"date": "2021-04-01", "close": 44.93, "volume": 619045.0}, {"date": "2021-04-05", "close": 44.66, "volume": 579958.0}, {"date": "2021-04-06", "close": 45.21, "volume": 725523.0}, {"date": "2021-04-07", "close": 45.1, "volume": 943036.0}, {"date": "2021-04-08", "close": 45.33, "volume": 732111.0}, {"date": "2021-04-09", "close": 45.54, "volume": 686046.0}, {"date": "2021-04-12", "close": 45.45, "volume": 640398.0}, {"date": "2021-04-13", "close": 45.51, "volume": 311963.0}, {"date": "2021-04-14", "close": 46.19, "volume": 821112.0}, {"date": "2021-04-15", "close": 46.19, "volume": 465722.0}, {"date": "2021-04-16", "close": 45.65, "volume": 390776.0}, {"date": "2021-04-19", "close": 45.97, "volume": 386421.0}, {"date": "2021-04-20", "close": 45.71, "volume": 595828.0}, {"date": "2021-04-21", "close": 46.24, "volume": 592970.0}, {"date": "2021-04-22", "close": 46.08, "volume": 1098633.0}, {"date": "2021-04-23", "close": 46.46, "volume": 471686.0}, {"date": "2021-04-26", "close": 46.88, "volume": 380075.0}, {"date": "2021-04-27", "close": 46.87, "volume": 721710.0}, {"date": "2021-04-28", "close": 46.18, "volume": 599708.0}, {"date": "2021-04-29", "close": 46.95, "volume": 1033785.0}, {"date": "2021-04-30", "close": 45.57, "volume": 766130.0}, {"date": "2021-05-03", "close": 46.36, "volume": 870278.0}, {"date": "2021-05-04", "close": 46.0, "volume": 772172.0}, {"date": "2021-05-05", "close": 46.74, "volume": 1923386.0}, {"date": "2021-05-06", "close": 47.51, "volume": 1222660.0}, {"date": "2021-05-07", "close": 49.17, "volume": 1809528.0}, {"date": "2021-05-10", "close": 49.57, "volume": 840048.0}, {"date": "2021-05-11", "close": 49.06, "volume": 1135801.0}, {"date": "2021-05-12", "close": 49.48, "volume": 2008354.0}, {"date": "2021-05-13", "close": 49.5, "volume": 831177.0}, {"date": "2021-05-14", "close": 48.87, "volume": 2141538.0}, {"date": "2021-05-17", "close": 49.99, "volume": 1424147.0}, {"date": "2021-05-18", "close": 51.3, "volume": 2565227.0}, {"date": "2021-05-19", "close": 51.0, "volume": 928147.0}, {"date": "2021-05-20", "close": 50.49, "volume": 913052.0}, {"date": "2021-05-21", "close": 50.43, "volume": 1667952.0}, {"date": "2021-05-24", "close": 50.55, "volume": 955787.0}, {"date": "2021-05-25", "close": 50.44, "volume": 726432.0}, {"date": "2021-05-26", "close": 52.8, "volume": 1400563.0}, {"date": "2021-05-27", "close": 52.95, "volume": 1807633.0}, {"date": "2021-05-28", "close": 52.8, "volume": 652548.0}, {"date": "2021-06-01", "close": 54.88, "volume": 1429310.0}, {"date": "2021-06-02", "close": 53.42, "volume": 1079700.0}, {"date": "2021-06-03", "close": 53.48, "volume": 755664.0}, {"date": "2021-06-04", "close": 54.43, "volume": 929547.0}, {"date": "2021-06-07", "close": 55.54, "volume": 1978915.0}, {"date": "2021-06-08", "close": 55.51, "volume": 1999484.0}, {"date": "2021-06-09", "close": 55.43, "volume": 886179.0}, {"date": "2021-06-10", "close": 55.58, "volume": 1343060.0}, {"date": "2021-06-11", "close": 56.22, "volume": 1086936.0}, {"date": "2021-06-14", "close": 55.83, "volume": 1610053.0}, {"date": "2021-06-15", "close": 55.96, "volume": 1689529.0}, {"date": "2021-06-16", "close": 54.09, "volume": 2412108.0}, {"date": "2021-06-17", "close": 53.76, "volume": 2991586.0}, {"date": "2021-06-18", "close": 53.11, "volume": 3169880.0}, {"date": "2021-06-21", "close": 55.08, "volume": 2881517.0}, {"date": "2021-06-22", "close": 53.61, "volume": 2750117.0}, {"date": "2021-06-23", "close": 52.93, "volume": 1302851.0}, {"date": "2021-06-24", "close": 53.09, "volume": 1768843.0}, {"date": "2021-06-25", "close": 53.13, "volume": 13760240.0}, {"date": "2021-06-28", "close": 51.0, "volume": 1854035.0}, {"date": "2021-06-29", "close": 49.55, "volume": 1477997.0}, {"date": "2021-06-30", "close": 51.92, "volume": 1480138.0}, {"date": "2021-07-01", "close": 53.99, "volume": 1453063.0}, {"date": "2021-07-02", "close": 54.59, "volume": 755895.0}, {"date": "2021-07-06", "close": 53.86, "volume": 809950.0}, {"date": "2021-07-07", "close": 54.26, "volume": 844841.0}, {"date": "2021-07-08", "close": 54.61, "volume": 820362.0}, {"date": "2021-07-09", "close": 54.81, "volume": 599498.0}, {"date": "2021-07-12", "close": 54.74, "volume": 895718.0}, {"date": "2021-07-13", "close": 53.81, "volume": 495854.0}, {"date": "2021-07-14", "close": 50.84, "volume": 786564.0}, {"date": "2021-07-15", "close": 50.72, "volume": 1350347.0}, {"date": "2021-07-16", "close": 50.14, "volume": 805510.0}, {"date": "2021-07-19", "close": 48.9, "volume": 1172810.0}, {"date": "2021-07-20", "close": 50.81, "volume": 874726.0}, {"date": "2021-07-21", "close": 52.96, "volume": 1125789.0}, {"date": "2021-07-22", "close": 53.98, "volume": 890420.0}, {"date": "2021-07-23", "close": 54.79, "volume": 1090848.0}, {"date": "2021-07-26", "close": 55.18, "volume": 1039956.0}, {"date": "2021-07-27", "close": 54.96, "volume": 952314.0}, {"date": "2021-07-28", "close": 55.44, "volume": 730469.0}, {"date": "2021-07-29", "close": 55.34, "volume": 562905.0}, {"date": "2021-07-30", "close": 54.05, "volume": 622686.0}, {"date": "2021-08-02", "close": 53.3, "volume": 567646.0}, {"date": "2021-08-03", "close": 54.57, "volume": 576410.0}, {"date": "2021-08-04", "close": 54.48, "volume": 559333.0}, {"date": "2021-08-05", "close": 54.21, "volume": 558317.0}, {"date": "2021-08-06", "close": 55.04, "volume": 380219.0}, {"date": "2021-08-09", "close": 54.06, "volume": 748715.0}, {"date": "2021-08-10", "close": 55.5, "volume": 793031.0}, {"date": "2021-08-11", "close": 56.94, "volume": 2950284.0}, {"date": "2021-08-12", "close": 58.81, "volume": 1699396.0}, {"date": "2021-08-13", "close": 56.79, "volume": 1459411.0}, {"date": "2021-08-16", "close": 55.83, "volume": 1790528.0}, {"date": "2021-08-17", "close": 54.77, "volume": 862014.0}, {"date": "2021-08-18", "close": 52.42, "volume": 605201.0}, {"date": "2021-08-19", "close": 51.97, "volume": 1189547.0}, {"date": "2021-08-20", "close": 52.67, "volume": 1388361.0}, {"date": "2021-08-23", "close": 52.25, "volume": 1059597.0}, {"date": "2021-08-24", "close": 52.7, "volume": 1247026.0}, {"date": "2021-08-25", "close": 53.03, "volume": 980858.0}, {"date": "2021-08-26", "close": 53.11, "volume": 953196.0}, {"date": "2021-08-27", "close": 55.38, "volume": 2092529.0}, {"date": "2021-08-30", "close": 54.79, "volume": 516479.0}, {"date": "2021-08-31", "close": 55.81, "volume": 1772789.0}, {"date": "2021-09-01", "close": 56.61, "volume": 1345287.0}, {"date": "2021-09-02", "close": 58.29, "volume": 1362400.0}, {"date": "2021-09-03", "close": 59.03, "volume": 1015330.0}, {"date": "2021-09-07", "close": 59.83, "volume": 1694930.0}, {"date": "2021-09-08", "close": 60.88, "volume": 1972966.0}, {"date": "2021-09-09", "close": 60.57, "volume": 1752489.0}, {"date": "2021-09-10", "close": 59.54, "volume": 1394772.0}, {"date": "2021-09-13", "close": 62.66, "volume": 2490306.0}, {"date": "2021-09-14", "close": 61.69, "volume": 1377489.0}, {"date": "2021-09-15", "close": 62.98, "volume": 2657269.0}, {"date": "2021-09-16", "close": 61.19, "volume": 1432337.0}, {"date": "2021-09-17", "close": 61.07, "volume": 7431764.0}, {"date": "2021-09-20", "close": 59.72, "volume": 1288803.0}, {"date": "2021-09-21", "close": 58.26, "volume": 1069139.0}, {"date": "2021-09-22", "close": 58.56, "volume": 1074640.0}, {"date": "2021-09-23", "close": 60.47, "volume": 1226868.0}, {"date": "2021-09-24", "close": 58.59, "volume": 1278717.0}, {"date": "2021-09-27", "close": 62.48, "volume": 1729384.0}, {"date": "2021-09-28", "close": 62.1, "volume": 1424938.0}, {"date": "2021-09-29", "close": 60.86, "volume": 1220442.0}, {"date": "2021-09-30", "close": 61.59, "volume": 1773505.0}, {"date": "2021-10-01", "close": 62.08, "volume": 1261150.0}, {"date": "2021-10-04", "close": 64.64, "volume": 1710333.0}, {"date": "2021-10-05", "close": 66.92, "volume": 2127034.0}, {"date": "2021-10-06", "close": 63.97, "volume": 1171329.0}, {"date": "2021-10-07", "close": 64.75, "volume": 1223429.0}, {"date": "2021-10-08", "close": 65.78, "volume": 1000921.0}, {"date": "2021-10-11", "close": 62.73, "volume": 1231105.0}, {"date": "2021-10-12", "close": 62.1, "volume": 1053607.0}, {"date": "2021-10-13", "close": 62.05, "volume": 1199577.0}, {"date": "2021-10-14", "close": 64.01, "volume": 1024506.0}, {"date": "2021-10-15", "close": 62.75, "volume": 949736.0}, {"date": "2021-10-18", "close": 63.19, "volume": 854006.0}, {"date": "2021-10-19", "close": 61.82, "volume": 747650.0}, {"date": "2021-10-20", "close": 62.31, "volume": 937854.0}, {"date": "2021-10-21", "close": 61.43, "volume": 444824.0}, {"date": "2021-10-22", "close": 62.07, "volume": 617502.0}, {"date": "2021-10-25", "close": 67.75, "volume": 2842938.0}, {"date": "2021-10-26", "close": 67.58, "volume": 1438182.0}, {"date": "2021-10-27", "close": 66.21, "volume": 1228270.0}, {"date": "2021-10-28", "close": 66.28, "volume": 1169611.0}, {"date": "2021-10-29", "close": 63.74, "volume": 1510856.0}, {"date": "2021-11-01", "close": 65.79, "volume": 1744662.0}, {"date": "2021-11-02", "close": 65.37, "volume": 1361149.0}, {"date": "2021-11-03", "close": 67.55, "volume": 2756519.0}, {"date": "2021-11-04", "close": 65.6, "volume": 1459674.0}, {"date": "2021-11-05", "close": 65.82, "volume": 1104736.0}, {"date": "2021-11-08", "close": 66.22, "volume": 1106160.0}, {"date": "2021-11-09", "close": 67.37, "volume": 2139507.0}, {"date": "2021-11-10", "close": 63.1, "volume": 1423902.0}, {"date": "2021-11-11", "close": 64.44, "volume": 836464.0}, {"date": "2021-11-12", "close": 62.92, "volume": 755415.0}, {"date": "2021-11-15", "close": 62.41, "volume": 1562168.0}, {"date": "2021-11-16", "close": 62.29, "volume": 1413231.0}, {"date": "2021-11-17", "close": 63.75, "volume": 1145959.0}, {"date": "2021-11-18", "close": 64.23, "volume": 1033556.0}, {"date": "2021-11-19", "close": 61.74, "volume": 1328181.0}, {"date": "2021-11-22", "close": 61.22, "volume": 724140.0}, {"date": "2021-11-23", "close": 63.94, "volume": 1249596.0}, {"date": "2021-11-24", "close": 64.68, "volume": 639072.0}, {"date": "2021-11-26", "close": 63.92, "volume": 1178679.0}, {"date": "2021-11-29", "close": 61.37, "volume": 1557627.0}, {"date": "2021-11-30", "close": 59.54, "volume": 2053473.0}, {"date": "2021-12-01", "close": 57.0, "volume": 1617047.0}, {"date": "2021-12-02", "close": 60.88, "volume": 1691703.0}, {"date": "2021-12-03", "close": 60.33, "volume": 961180.0}, {"date": "2021-12-06", "close": 59.79, "volume": 1390766.0}, {"date": "2021-12-07", "close": 63.18, "volume": 1038974.0}, {"date": "2021-12-08", "close": 64.46, "volume": 602041.0}, {"date": "2021-12-09", "close": 63.32, "volume": 799136.0}, {"date": "2021-12-10", "close": 63.8, "volume": 669727.0}, {"date": "2021-12-13", "close": 61.91, "volume": 1074653.0}, {"date": "2021-12-14", "close": 61.73, "volume": 1491160.0}, {"date": "2021-12-15", "close": 60.94, "volume": 998774.0}, {"date": "2021-12-16", "close": 61.36, "volume": 957844.0}, {"date": "2021-12-17", "close": 60.76, "volume": 1047994.0}, {"date": "2021-12-20", "close": 60.1, "volume": 1128107.0}, {"date": "2021-12-21", "close": 61.63, "volume": 874792.0}, {"date": "2021-12-22", "close": 62.41, "volume": 626541.0}, {"date": "2021-12-23", "close": 63.18, "volume": 959426.0}, {"date": "2021-12-27", "close": 65.85, "volume": 771777.0}, {"date": "2021-12-28", "close": 65.96, "volume": 641734.0}, {"date": "2021-12-29", "close": 65.57, "volume": 646121.0}, {"date": "2021-12-30", "close": 64.35, "volume": 571420.0}, {"date": "2021-12-31", "close": 64.52, "volume": 454888.0}, {"date": "2022-01-03", "close": 66.55, "volume": 849226.0}, {"date": "2022-01-04", "close": 66.78, "volume": 1151731.0}, {"date": "2022-01-05", "close": 65.19, "volume": 1535746.0}, {"date": "2022-01-06", "close": 66.74, "volume": 1401143.0}, {"date": "2022-01-07", "close": 69.3, "volume": 1212864.0}, {"date": "2022-01-10", "close": 70.2, "volume": 2126465.0}, {"date": "2022-01-11", "close": 69.89, "volume": 1894244.0}, {"date": "2022-01-12", "close": 73.11, "volume": 1820893.0}, {"date": "2022-01-13", "close": 70.1, "volume": 1035899.0}, {"date": "2022-01-14", "close": 71.52, "volume": 1534633.0}, {"date": "2022-01-18", "close": 69.47, "volume": 1465514.0}, {"date": "2022-01-19", "close": 67.53, "volume": 1515552.0}, {"date": "2022-01-20", "close": 64.79, "volume": 2253471.0}, {"date": "2022-01-21", "close": 63.04, "volume": 1823949.0}, {"date": "2022-01-24", "close": 63.76, "volume": 1706694.0}, {"date": "2022-01-25", "close": 67.13, "volume": 2560519.0}, {"date": "2022-01-26", "close": 68.43, "volume": 1722851.0}, {"date": "2022-01-27", "close": 69.12, "volume": 1875539.0}, {"date": "2022-01-28", "close": 68.39, "volume": 1822984.0}, {"date": "2022-01-31", "close": 68.17, "volume": 1025009.0}, {"date": "2022-02-01", "close": 68.47, "volume": 1747240.0}, {"date": "2022-02-02", "close": 69.5, "volume": 2622070.0}, {"date": "2022-02-03", "close": 67.69, "volume": 1319916.0}, {"date": "2022-02-04", "close": 66.98, "volume": 1200942.0}, {"date": "2022-02-07", "close": 66.79, "volume": 1411164.0}, {"date": "2022-02-08", "close": 65.72, "volume": 1751533.0}, {"date": "2022-02-09", "close": 65.68, "volume": 1519998.0}, {"date": "2022-02-10", "close": 65.62, "volume": 1403707.0}, {"date": "2022-02-11", "close": 69.15, "volume": 1813838.0}, {"date": "2022-02-14", "close": 67.77, "volume": 738963.0}, {"date": "2022-02-15", "close": 68.27, "volume": 831714.0}, {"date": "2022-02-16", "close": 66.57, "volume": 1064263.0}, {"date": "2022-02-17", "close": 66.82, "volume": 784768.0}, {"date": "2022-02-18", "close": 65.78, "volume": 1050456.0}, {"date": "2022-02-22", "close": 66.35, "volume": 1994934.0}, {"date": "2022-02-23", "close": 68.5, "volume": 2900450.0}, {"date": "2022-02-24", "close": 70.91, "volume": 3957299.0}, {"date": "2022-02-25", "close": 75.08, "volume": 2879585.0}, {"date": "2022-02-28", "close": 77.25, "volume": 2084250.0}, {"date": "2022-03-01", "close": 79.27, "volume": 1620354.0}, {"date": "2022-03-02", "close": 79.37, "volume": 1697815.0}, {"date": "2022-03-03", "close": 80.28, "volume": 1558364.0}, {"date": "2022-03-04", "close": 85.0, "volume": 3064375.0}, {"date": "2022-03-07", "close": 85.89, "volume": 3075395.0}, {"date": "2022-03-08", "close": 82.46, "volume": 2891248.0}, {"date": "2022-03-09", "close": 80.88, "volume": 2079265.0}, {"date": "2022-03-10", "close": 80.86, "volume": 1530312.0}, {"date": "2022-03-11", "close": 80.55, "volume": 1318946.0}, {"date": "2022-03-14", "close": 76.26, "volume": 1661984.0}, {"date": "2022-03-15", "close": 75.46, "volume": 1645216.0}, {"date": "2022-03-16", "close": 77.01, "volume": 1844771.0}, {"date": "2022-03-17", "close": 79.01, "volume": 2217200.0}, {"date": "2022-03-18", "close": 78.51, "volume": 2931930.0}, {"date": "2022-03-21", "close": 81.06, "volume": 1761904.0}, {"date": "2022-03-22", "close": 80.51, "volume": 1377010.0}, {"date": "2022-03-23", "close": 84.06, "volume": 1761747.0}, {"date": "2022-03-24", "close": 87.0, "volume": 2358752.0}, {"date": "2022-03-25", "close": 89.32, "volume": 3060706.0}, {"date": "2022-03-28", "close": 87.95, "volume": 1677625.0}, {"date": "2022-03-29", "close": 86.81, "volume": 1491189.0}, {"date": "2022-03-30", "close": 88.11, "volume": 1929117.0}, {"date": "2022-03-31", "close": 87.0, "volume": 1799902.0}, {"date": "2022-04-01", "close": 90.0, "volume": 1792590.0}, {"date": "2022-04-04", "close": 88.98, "volume": 1344464.0}, {"date": "2022-04-05", "close": 88.67, "volume": 1307113.0}, {"date": "2022-04-06", "close": 90.03, "volume": 2253109.0}, {"date": "2022-04-07", "close": 90.61, "volume": 1615461.0}, {"date": "2022-04-08", "close": 92.17, "volume": 1886131.0}, {"date": "2022-04-11", "close": 91.6, "volume": 1362636.0}, {"date": "2022-04-12", "close": 91.2, "volume": 1473755.0}, {"date": "2022-04-13", "close": 93.6, "volume": 1234259.0}, {"date": "2022-04-14", "close": 94.36, "volume": 1393161.0}, {"date": "2022-04-18", "close": 94.92, "volume": 2068841.0}, {"date": "2022-04-19", "close": 91.65, "volume": 1951850.0}, {"date": "2022-04-20", "close": 92.88, "volume": 1254148.0}, {"date": "2022-04-21", "close": 91.14, "volume": 1922025.0}, {"date": "2022-04-22", "close": 86.53, "volume": 1602744.0}, {"date": "2022-04-25", "close": 84.09, "volume": 2423602.0}, {"date": "2022-04-26", "close": 83.1, "volume": 1983646.0}, {"date": "2022-04-27", "close": 84.0, "volume": 1254486.0}, {"date": "2022-04-28", "close": 84.46, "volume": 1359028.0}, {"date": "2022-04-29", "close": 82.02, "volume": 1197301.0}, {"date": "2022-05-02", "close": 82.76, "volume": 1525298.0}, {"date": "2022-05-03", "close": 88.59, "volume": 2456516.0}, {"date": "2022-05-04", "close": 94.98, "volume": 4876263.0}, {"date": "2022-05-05", "close": 95.57, "volume": 3094474.0}, {"date": "2022-05-06", "close": 93.15, "volume": 2778003.0}, {"date": "2022-05-09", "close": 84.7, "volume": 3187958.0}, {"date": "2022-05-10", "close": 83.8, "volume": 2248953.0}, {"date": "2022-05-11", "close": 86.23, "volume": 1666036.0}, {"date": "2022-05-12", "close": 84.49, "volume": 1997333.0}, {"date": "2022-05-13", "close": 85.89, "volume": 2076726.0}, {"date": "2022-05-16", "close": 89.03, "volume": 2027169.0}, {"date": "2022-05-17", "close": 90.48, "volume": 1886080.0}, {"date": "2022-05-18", "close": 86.63, "volume": 1850956.0}, {"date": "2022-05-19", "close": 87.12, "volume": 1749587.0}, {"date": "2022-05-20", "close": 91.13, "volume": 2546466.0}, {"date": "2022-05-23", "close": 95.87, "volume": 2232634.0}, {"date": "2022-05-24", "close": 97.87, "volume": 2272312.0}, {"date": "2022-05-25", "close": 99.25, "volume": 2695407.0}, {"date": "2022-05-26", "close": 100.2, "volume": 2140740.0}, {"date": "2022-05-27", "close": 103.15, "volume": 1485336.0}, {"date": "2022-05-31", "close": 97.38, "volume": 2659608.0}, {"date": "2022-06-01", "close": 100.0, "volume": 1949698.0}, {"date": "2022-06-02", "close": 98.04, "volume": 1598146.0}, {"date": "2022-06-03", "close": 98.79, "volume": 1229759.0}, {"date": "2022-06-06", "close": 99.75, "volume": 1561746.0}, {"date": "2022-06-07", "close": 102.56, "volume": 2088505.0}, {"date": "2022-06-08", "close": 99.54, "volume": 1868323.0}, {"date": "2022-06-09", "close": 97.98, "volume": 1700931.0}, {"date": "2022-06-10", "close": 98.17, "volume": 1416645.0}, {"date": "2022-06-13", "close": 93.37, "volume": 1965709.0}, {"date": "2022-06-14", "close": 87.65, "volume": 3469327.0}, {"date": "2022-06-15", "close": 88.25, "volume": 2266976.0}, {"date": "2022-06-16", "close": 84.35, "volume": 2482522.0}, {"date": "2022-06-17", "close": 80.28, "volume": 4944621.0}, {"date": "2022-06-21", "close": 83.55, "volume": 2634193.0}, {"date": "2022-06-22", "close": 82.79, "volume": 2686101.0}, {"date": "2022-06-23", "close": 76.34, "volume": 4052010.0}, {"date": "2022-06-24", "close": 83.8, "volume": 15768300.0}, {"date": "2022-06-27", "close": 85.2, "volume": 3779434.0}, {"date": "2022-06-28", "close": 88.64, "volume": 2818934.0}, {"date": "2022-06-29", "close": 87.01, "volume": 1914737.0}, {"date": "2022-06-30", "close": 81.1, "volume": 2436001.0}, {"date": "2022-07-01", "close": 82.9, "volume": 1197287.0}, {"date": "2022-07-05", "close": 76.71, "volume": 2875671.0}, {"date": "2022-07-06", "close": 74.34, "volume": 3079016.0}, {"date": "2022-07-07", "close": 78.5, "volume": 2027683.0}, {"date": "2022-07-08", "close": 78.45, "volume": 1166059.0}, {"date": "2022-07-11", "close": 79.22, "volume": 1205797.0}, {"date": "2022-07-12", "close": 78.7, "volume": 1792773.0}, {"date": "2022-07-13", "close": 82.58, "volume": 1916262.0}, {"date": "2022-07-14", "close": 79.0, "volume": 2460615.0}, {"date": "2022-07-15", "close": 83.18, "volume": 1539012.0}, {"date": "2022-07-18", "close": 86.72, "volume": 1695579.0}, {"date": "2022-07-19", "close": 88.63, "volume": 1690357.0}, {"date": "2022-07-20", "close": 91.86, "volume": 2953840.0}, {"date": "2022-07-21", "close": 91.06, "volume": 2198158.0}, {"date": "2022-07-22", "close": 89.75, "volume": 991706.0}, {"date": "2022-07-25", "close": 92.31, "volume": 1595061.0}, {"date": "2022-07-26", "close": 92.19, "volume": 1625317.0}, {"date": "2022-07-27", "close": 92.39, "volume": 1868941.0}, {"date": "2022-07-28", "close": 92.89, "volume": 1401702.0}, {"date": "2022-07-29", "close": 94.17, "volume": 1328983.0}, {"date": "2022-08-01", "close": 90.42, "volume": 1701101.0}, {"date": "2022-08-02", "close": 90.25, "volume": 1824511.0}, {"date": "2022-08-03", "close": 91.53, "volume": 4381360.0}, {"date": "2022-08-04", "close": 88.02, "volume": 3536606.0}, {"date": "2022-08-05", "close": 92.0, "volume": 1694847.0}, {"date": "2022-08-08", "close": 92.81, "volume": 1501478.0}, {"date": "2022-08-09", "close": 94.63, "volume": 2863180.0}, {"date": "2022-08-10", "close": 94.0, "volume": 1572428.0}, {"date": "2022-08-11", "close": 97.31, "volume": 5400902.0}, {"date": "2022-08-12", "close": 98.21, "volume": 2534821.0}, {"date": "2022-08-15", "close": 95.9, "volume": 1990483.0}, {"date": "2022-08-16", "close": 97.0, "volume": 3395606.0}, {"date": "2022-08-17", "close": 98.33, "volume": 2159437.0}, {"date": "2022-08-18", "close": 102.25, "volume": 2559630.0}, {"date": "2022-08-19", "close": 96.33, "volume": 3748047.0}, {"date": "2022-08-22", "close": 100.16, "volume": 2639333.0}, {"date": "2022-08-23", "close": 100.37, "volume": 2999270.0}, {"date": "2022-08-24", "close": 103.75, "volume": 2181800.0}, {"date": "2022-08-25", "close": 103.8, "volume": 1535612.0}, {"date": "2022-08-26", "close": 103.66, "volume": 1394670.0}, {"date": "2022-08-29", "close": 103.77, "volume": 1275918.0}, {"date": "2022-08-30", "close": 97.89, "volume": 2429144.0}, {"date": "2022-08-31", "close": 100.49, "volume": 2416103.0}, {"date": "2022-09-01", "close": 98.02, "volume": 1506232.0}, {"date": "2022-09-02", "close": 99.74, "volume": 1400116.0}, {"date": "2022-09-06", "close": 96.53, "volume": 2050593.0}, {"date": "2022-09-07", "close": 97.74, "volume": 1719643.0}, {"date": "2022-09-08", "close": 100.4, "volume": 1438473.0}, {"date": "2022-09-09", "close": 102.78, "volume": 1713209.0}, {"date": "2022-09-12", "close": 103.83, "volume": 1403496.0}, {"date": "2022-09-13", "close": 101.43, "volume": 1661664.0}, {"date": "2022-09-14", "close": 104.56, "volume": 2238408.0}, {"date": "2022-09-15", "close": 103.59, "volume": 1817849.0}, {"date": "2022-09-16", "close": 100.58, "volume": 4652956.0}, {"date": "2022-09-19", "close": 102.26, "volume": 1643175.0}, {"date": "2022-09-20", "close": 102.61, "volume": 1898213.0}, {"date": "2022-09-21", "close": 102.08, "volume": 1450833.0}, {"date": "2022-09-22", "close": 98.53, "volume": 1794373.0}, {"date": "2022-09-23", "close": 92.93, "volume": 3189520.0}, {"date": "2022-09-26", "close": 91.09, "volume": 2418425.0}, {"date": "2022-09-27", "close": 91.89, "volume": 2026709.0}, {"date": "2022-09-28", "close": 95.49, "volume": 1686087.0}, {"date": "2022-09-29", "close": 93.84, "volume": 2116130.0}, {"date": "2022-09-30", "close": 94.21, "volume": 1801519.0}, {"date": "2022-10-03", "close": 98.93, "volume": 2433886.0}, {"date": "2022-10-04", "close": 102.24, "volume": 2946987.0}, {"date": "2022-10-05", "close": 102.44, "volume": 2111671.0}, {"date": "2022-10-06", "close": 101.65, "volume": 2414487.0}, {"date": "2022-10-07", "close": 100.46, "volume": 2765358.0}, {"date": "2022-10-10", "close": 97.63, "volume": 1719748.0}, {"date": "2022-10-11", "close": 96.6, "volume": 1612126.0}, {"date": "2022-10-12", "close": 99.51, "volume": 1992820.0}, {"date": "2022-10-13", "close": 101.96, "volume": 1557285.0}, {"date": "2022-10-14", "close": 95.32, "volume": 1806852.0}, {"date": "2022-10-17", "close": 97.2, "volume": 1659025.0}, {"date": "2022-10-18", "close": 98.49, "volume": 1912909.0}, {"date": "2022-10-19", "close": 99.53, "volume": 1274763.0}, {"date": "2022-10-20", "close": 98.84, "volume": 1126782.0}, {"date": "2022-10-21", "close": 97.02, "volume": 1825908.0}, {"date": "2022-10-24", "close": 96.71, "volume": 1645038.0}, {"date": "2022-10-25", "close": 98.89, "volume": 1809848.0}, {"date": "2022-10-26", "close": 98.8, "volume": 2198776.0}, {"date": "2022-10-27", "close": 98.03, "volume": 1528492.0}, {"date": "2022-10-28", "close": 97.86, "volume": 1091839.0}, {"date": "2022-10-31", "close": 102.27, "volume": 2073825.0}, {"date": "2022-11-01", "close": 102.67, "volume": 2091822.0}, {"date": "2022-11-02", "close": 103.77, "volume": 3606387.0}, {"date": "2022-11-03", "close": 99.12, "volume": 2672403.0}, {"date": "2022-11-04", "close": 100.87, "volume": 1616475.0}, {"date": "2022-11-07", "close": 104.23, "volume": 2247416.0}, {"date": "2022-11-08", "close": 104.75, "volume": 1882580.0}, {"date": "2022-11-09", "close": 98.71, "volume": 1617316.0}, {"date": "2022-11-10", "close": 101.81, "volume": 1423830.0}, {"date": "2022-11-11", "close": 102.43, "volume": 2321376.0}, {"date": "2022-11-14", "close": 99.19, "volume": 2050290.0}, {"date": "2022-11-15", "close": 102.28, "volume": 1528808.0}, {"date": "2022-11-16", "close": 99.57, "volume": 1264093.0}, {"date": "2022-11-17", "close": 99.88, "volume": 1039474.0}, {"date": "2022-11-18", "close": 98.86, "volume": 1306345.0}, {"date": "2022-11-21", "close": 98.08, "volume": 1509018.0}, {"date": "2022-11-22", "close": 102.18, "volume": 1286725.0}, {"date": "2022-11-23", "close": 103.46, "volume": 1130146.0}, {"date": "2022-11-25", "close": 102.94, "volume": 704213.0}, {"date": "2022-11-28", "close": 98.24, "volume": 1952959.0}, {"date": "2022-11-29", "close": 99.3, "volume": 1969095.0}, {"date": "2022-11-30", "close": 103.5, "volume": 9146989.0}, {"date": "2022-12-01", "close": 102.18, "volume": 1722099.0}, {"date": "2022-12-02", "close": 101.75, "volume": 1801538.0}, {"date": "2022-12-05", "close": 95.82, "volume": 2172069.0}, {"date": "2022-12-06", "close": 93.72, "volume": 2041701.0}, {"date": "2022-12-07", "close": 95.87, "volume": 2086098.0}, {"date": "2022-12-08", "close": 94.11, "volume": 1114712.0}, {"date": "2022-12-09", "close": 94.72, "volume": 1749919.0}, {"date": "2022-12-12", "close": 98.97, "volume": 2156057.0}, {"date": "2022-12-13", "close": 99.95, "volume": 2584840.0}, {"date": "2022-12-14", "close": 99.16, "volume": 2054975.0}, {"date": "2022-12-15", "close": 98.92, "volume": 1325765.0}, {"date": "2022-12-16", "close": 97.65, "volume": 4033333.0}, {"date": "2022-12-19", "close": 95.94, "volume": 1257573.0}, {"date": "2022-12-20", "close": 95.68, "volume": 1094254.0}, {"date": "2022-12-21", "close": 98.5, "volume": 1040731.0}, {"date": "2022-12-22", "close": 93.88, "volume": 1343544.0}, {"date": "2022-12-23", "close": 97.37, "volume": 1146565.0}, {"date": "2022-12-27", "close": 98.71, "volume": 1054103.0}, {"date": "2022-12-28", "close": 93.63, "volume": 930751.0}, {"date": "2022-12-29", "close": 94.58, "volume": 655249.0}, {"date": "2022-12-30", "close": 94.37, "volume": 735858.0}, {"date": "2023-01-03", "close": 86.13, "volume": 1985772.0}, {"date": "2023-01-04", "close": 89.28, "volume": 1703961.0}, {"date": "2023-01-05", "close": 84.89, "volume": 2333197.0}, {"date": "2023-01-06", "close": 87.79, "volume": 1505290.0}, {"date": "2023-01-09", "close": 89.19, "volume": 1991387.0}, {"date": "2023-01-10", "close": 88.37, "volume": 1938482.0}, {"date": "2023-01-11", "close": 89.57, "volume": 1378649.0}, {"date": "2023-01-12", "close": 91.49, "volume": 973717.0}, {"date": "2023-01-13", "close": 91.21, "volume": 890768.0}, {"date": "2023-01-17", "close": 90.48, "volume": 1526347.0}, {"date": "2023-01-18", "close": 88.82, "volume": 2380624.0}, {"date": "2023-01-19", "close": 90.9, "volume": 1890877.0}, {"date": "2023-01-20", "close": 90.875, "volume": 1179619.0}, {"date": "2023-01-23", "close": 92.23, "volume": 1183496.0}, {"date": "2023-01-24", "close": 91.84, "volume": 1226450.0}, {"date": "2023-01-25", "close": 91.2, "volume": 1006353.0}, {"date": "2023-01-26", "close": 87.86, "volume": 3265477.0}, {"date": "2023-01-27", "close": 87.64, "volume": 1462898.0}, {"date": "2023-01-30", "close": 86.24, "volume": 1209203.0}, {"date": "2023-01-31", "close": 86.72, "volume": 1441295.0}, {"date": "2023-02-01", "close": 83.78, "volume": 1995366.0}, {"date": "2023-02-02", "close": 85.48, "volume": 1874160.0}, {"date": "2023-02-03", "close": 84.6, "volume": 1753594.0}, {"date": "2023-02-06", "close": 82.86, "volume": 1197031.0}, {"date": "2023-02-07", "close": 85.09, "volume": 1577977.0}, {"date": "2023-02-08", "close": 81.98, "volume": 2067203.0}, {"date": "2023-02-09", "close": 82.18, "volume": 1486859.0}, {"date": "2023-02-10", "close": 83.84, "volume": 1701458.0}, {"date": "2023-02-13", "close": 83.47, "volume": 1087887.0}, {"date": "2023-02-14", "close": 83.87, "volume": 862354.0}, {"date": "2023-02-15", "close": 83.16, "volume": 1113009.0}, {"date": "2023-02-16", "close": 83.91, "volume": 1702142.0}, {"date": "2023-02-17", "close": 80.09, "volume": 1773814.0}, {"date": "2023-02-21", "close": 78.04, "volume": 2460191.0}, {"date": "2023-02-22", "close": 79.7, "volume": 2955641.0}, {"date": "2023-02-23", "close": 80.92, "volume": 2073487.0}, {"date": "2023-02-24", "close": 85.4, "volume": 2603645.0}, {"date": "2023-02-27", "close": 81.93, "volume": 1988008.0}, {"date": "2023-02-28", "close": 80.81, "volume": 2212198.0}, {"date": "2023-03-01", "close": 81.34, "volume": 1547527.0}, {"date": "2023-03-02", "close": 82.08, "volume": 1409922.0}, {"date": "2023-03-03", "close": 84.17, "volume": 1791552.0}, {"date": "2023-03-06", "close": 79.48, "volume": 2588470.0}, {"date": "2023-03-07", "close": 79.17, "volume": 1274614.0}, {"date": "2023-03-08", "close": 78.43, "volume": 1495403.0}, {"date": "2023-03-09", "close": 76.53, "volume": 1065802.0}, {"date": "2023-03-10", "close": 75.18, "volume": 1195481.0}, {"date": "2023-03-13", "close": 74.26, "volume": 1321124.0}, {"date": "2023-03-14", "close": 74.72, "volume": 974357.0}, {"date": "2023-03-15", "close": 71.66, "volume": 2395942.0}, {"date": "2023-03-16", "close": 73.25, "volume": 1913948.0}, {"date": "2023-03-17", "close": 72.07, "volume": 2739404.0}, {"date": "2023-03-20", "close": 73.74, "volume": 1655174.0}, {"date": "2023-03-21", "close": 74.94, "volume": 1279929.0}, {"date": "2023-03-22", "close": 73.78, "volume": 1178359.0}, {"date": "2023-03-23", "close": 73.15, "volume": 1783242.0}, {"date": "2023-03-24", "close": 74.3, "volume": 1563458.0}, {"date": "2023-03-27", "close": 75.38, "volume": 1225891.0}, {"date": "2023-03-28", "close": 75.79, "volume": 974394.0}, {"date": "2023-03-29", "close": 75.11, "volume": 1066052.0}, {"date": "2023-03-30", "close": 74.98, "volume": 961493.0}, {"date": "2023-03-31", "close": 76.04, "volume": 883042.0}, {"date": "2023-04-03", "close": 76.87, "volume": 1397325.0}, {"date": "2023-04-04", "close": 76.31, "volume": 1421519.0}, {"date": "2023-04-05", "close": 76.72, "volume": 1045904.0}, {"date": "2023-04-06", "close": 75.28, "volume": 846542.0}, {"date": "2023-04-10", "close": 77.54, "volume": 1450963.0}, {"date": "2023-04-11", "close": 78.87, "volume": 1522843.0}, {"date": "2023-04-12", "close": 79.05, "volume": 1252972.0}, {"date": "2023-04-13", "close": 80.53, "volume": 1781815.0}, {"date": "2023-04-14", "close": 80.98, "volume": 2007155.0}, {"date": "2023-04-17", "close": 81.59, "volume": 1406188.0}, {"date": "2023-04-18", "close": 81.36, "volume": 930297.0}, {"date": "2023-04-19", "close": 80.93, "volume": 764411.0}, {"date": "2023-04-20", "close": 80.99, "volume": 1071751.0}, {"date": "2023-04-21", "close": 80.85, "volume": 1095965.0}, {"date": "2023-04-24", "close": 82.47, "volume": 1016062.0}, {"date": "2023-04-25", "close": 79.82, "volume": 1281923.0}, {"date": "2023-04-26", "close": 79.33, "volume": 1311435.0}, {"date": "2023-04-27", "close": 80.36, "volume": 1191618.0}, {"date": "2023-04-28", "close": 82.68, "volume": 1433007.0}, {"date": "2023-05-01", "close": 82.24, "volume": 1044713.0}, {"date": "2023-05-02", "close": 80.11, "volume": 2019576.0}, {"date": "2023-05-03", "close": 77.03, "volume": 2402865.0}, {"date": "2023-05-04", "close": 76.97, "volume": 1828731.0}, {"date": "2023-05-05", "close": 78.64, "volume": 1431379.0}, {"date": "2023-05-08", "close": 78.32, "volume": 1354982.0}, {"date": "2023-05-09", "close": 78.09, "volume": 2007469.0}, {"date": "2023-05-10", "close": 77.7, "volume": 1101992.0}, {"date": "2023-05-11", "close": 77.26, "volume": 831548.0}, {"date": "2023-05-12", "close": 79.78, "volume": 1352187.0}, {"date": "2023-05-15", "close": 82.01, "volume": 1638031.0}, {"date": "2023-05-16", "close": 79.98, "volume": 1616416.0}, {"date": "2023-05-17", "close": 78.26, "volume": 1806402.0}, {"date": "2023-05-18", "close": 82.23, "volume": 2336125.0}, {"date": "2023-05-19", "close": 81.22, "volume": 1519927.0}, {"date": "2023-05-22", "close": 81.82, "volume": 1721052.0}, {"date": "2023-05-23", "close": 80.78, "volume": 1298090.0}, {"date": "2023-05-24", "close": 79.97, "volume": 1086472.0}, {"date": "2023-05-25", "close": 78.96, "volume": 1079391.0}, {"date": "2023-05-26", "close": 77.63, "volume": 1067763.0}, {"date": "2023-05-30", "close": 75.52, "volume": 1556855.0}, {"date": "2023-05-31", "close": 75.25, "volume": 1689562.0}, {"date": "2023-06-01", "close": 76.15, "volume": 1172766.0}, {"date": "2023-06-02", "close": 79.63, "volume": 1292965.0}, {"date": "2023-06-05", "close": 77.69, "volume": 1168305.0}, {"date": "2023-06-06", "close": 79.12, "volume": 833943.0}, {"date": "2023-06-07", "close": 81.24, "volume": 1635745.0}, {"date": "2023-06-08", "close": 81.38, "volume": 945116.0}, {"date": "2023-06-09", "close": 79.9, "volume": 1029352.0}, {"date": "2023-06-12", "close": 78.94, "volume": 743768.0}, {"date": "2023-06-13", "close": 80.56, "volume": 1135673.0}, {"date": "2023-06-14", "close": 79.76, "volume": 984690.0}, {"date": "2023-06-15", "close": 81.53, "volume": 1260566.0}, {"date": "2023-06-16", "close": 82.36, "volume": 1057027.0}, {"date": "2023-06-20", "close": 81.01, "volume": 1257678.0}, {"date": "2023-06-21", "close": 81.86, "volume": 978772.0}, {"date": "2023-06-22", "close": 81.08, "volume": 809267.0}, {"date": "2023-06-23", "close": 80.59, "volume": 1315076.0}, {"date": "2023-06-26", "close": 81.46, "volume": 1135325.0}, {"date": "2023-06-27", "close": 81.82, "volume": 1114995.0}, {"date": "2023-06-28", "close": 81.31, "volume": 856133.0}, {"date": "2023-06-29", "close": 84.0, "volume": 1454696.0}, {"date": "2023-06-30", "close": 83.68, "volume": 1348616.0}, {"date": "2023-07-03", "close": 83.79, "volume": 420632.0}, {"date": "2023-07-05", "close": 83.31, "volume": 823123.0}, {"date": "2023-07-06", "close": 81.3, "volume": 1108373.0}, {"date": "2023-07-07", "close": 82.15, "volume": 1575830.0}, {"date": "2023-07-10", "close": 82.84, "volume": 1143685.0}, {"date": "2023-07-11", "close": 84.23, "volume": 1191678.0}, {"date": "2023-07-12", "close": 84.11, "volume": 1270920.0}, {"date": "2023-07-13", "close": 83.4, "volume": 1151440.0}, {"date": "2023-07-14", "close": 81.12, "volume": 1272158.0}, {"date": "2023-07-17", "close": 80.85, "volume": 1482861.0}, {"date": "2023-07-18", "close": 81.51, "volume": 1322130.0}, {"date": "2023-07-19", "close": 82.14, "volume": 1141312.0}, {"date": "2023-07-20", "close": 83.47, "volume": 915772.0}, {"date": "2023-07-21", "close": 83.09, "volume": 752553.0}, {"date": "2023-07-24", "close": 83.42, "volume": 879152.0}, {"date": "2023-07-25", "close": 82.88, "volume": 1172388.0}, {"date": "2023-07-26", "close": 83.32, "volume": 817903.0}, {"date": "2023-07-27", "close": 82.16, "volume": 998976.0}, {"date": "2023-07-28", "close": 84.48, "volume": 3016919.0}, {"date": "2023-07-31", "close": 84.34, "volume": 1079289.0}, {"date": "2023-08-01", "close": 84.45, "volume": 2037914.0}, {"date": "2023-08-02", "close": 82.49, "volume": 2321436.0}, {"date": "2023-08-03", "close": 84.02, "volume": 1313545.0}, {"date": "2023-08-04", "close": 85.37, "volume": 1704563.0}, {"date": "2023-08-07", "close": 86.9, "volume": 1379440.0}, {"date": "2023-08-08", "close": 87.2, "volume": 1922063.0}, {"date": "2023-08-09", "close": 87.78, "volume": 1561938.0}, {"date": "2023-08-10", "close": 85.42, "volume": 1344002.0}, {"date": "2023-08-11", "close": 84.95, "volume": 1230094.0}, {"date": "2023-08-14", "close": 84.33, "volume": 1315915.0}, {"date": "2023-08-15", "close": 82.87, "volume": 1366032.0}, {"date": "2023-08-16", "close": 82.58, "volume": 2018390.0}, {"date": "2023-08-17", "close": 86.25, "volume": 8740046.0}, {"date": "2023-08-18", "close": 85.93, "volume": 20398460.0}, {"date": "2023-08-21", "close": 86.78, "volume": 2515490.0}, {"date": "2023-08-22", "close": 86.07, "volume": 2087524.0}, {"date": "2023-08-23", "close": 84.9, "volume": 1476382.0}, {"date": "2023-08-24", "close": 84.52, "volume": 1470844.0}, {"date": "2023-08-25", "close": 85.13, "volume": 1061704.0}, {"date": "2023-08-28", "close": 85.47, "volume": 1147714.0}, {"date": "2023-08-29", "close": 86.36, "volume": 853621.0}, {"date": "2023-08-30", "close": 87.8, "volume": 1466017.0}, {"date": "2023-08-31", "close": 88.21, "volume": 1440179.0}, {"date": "2023-09-01", "close": 90.26, "volume": 1753989.0}, {"date": "2023-09-05", "close": 88.76, "volume": 1719662.0}, {"date": "2023-09-06", "close": 88.4, "volume": 1960205.0}, {"date": "2023-09-07", "close": 87.64, "volume": 1852187.0}, {"date": "2023-09-08", "close": 88.49, "volume": 1460065.0}, {"date": "2023-09-11", "close": 87.42, "volume": 1124462.0}, {"date": "2023-09-12", "close": 88.2, "volume": 1360714.0}, {"date": "2023-09-13", "close": 87.25, "volume": 1453627.0}, {"date": "2023-09-14", "close": 87.53, "volume": 1498960.0}, {"date": "2023-09-15", "close": 85.45, "volume": 2615378.0}, {"date": "2023-09-18", "close": 85.28, "volume": 1121160.0}, {"date": "2023-09-19", "close": 84.67, "volume": 973631.0}, {"date": "2023-09-20", "close": 83.81, "volume": 776695.0}, {"date": "2023-09-21", "close": 82.7, "volume": 1480259.0}, {"date": "2023-09-22", "close": 82.07, "volume": 1000262.0}, {"date": "2023-09-25", "close": 83.09, "volume": 702326.0}, {"date": "2023-09-26", "close": 83.08, "volume": 1171584.0}, {"date": "2023-09-27", "close": 85.62, "volume": 1271948.0}, {"date": "2023-09-28", "close": 86.72, "volume": 907946.0}, {"date": "2023-09-29", "close": 86.23, "volume": 934048.0}, {"date": "2023-10-02", "close": 83.64, "volume": 1270772.0}, {"date": "2023-10-03", "close": 82.97, "volume": 1368532.0}, {"date": "2023-10-04", "close": 82.19, "volume": 1626242.0}, {"date": "2023-10-05", "close": 83.98, "volume": 1398910.0}, {"date": "2023-10-06", "close": 87.28, "volume": 2030247.0}, {"date": "2023-10-09", "close": 89.1, "volume": 1840515.0}, {"date": "2023-10-10", "close": 88.74, "volume": 1522833.0}, {"date": "2023-10-11", "close": 88.2, "volume": 1625047.0}, {"date": "2023-10-12", "close": 88.92, "volume": 1292170.0}, {"date": "2023-10-13", "close": 88.92, "volume": 1280659.0}, {"date": "2023-10-16", "close": 89.0, "volume": 986428.0}, {"date": "2023-10-17", "close": 89.59, "volume": 4885419.0}, {"date": "2023-10-18", "close": 89.37, "volume": 2238066.0}, {"date": "2023-10-19", "close": 88.77, "volume": 1831828.0}, {"date": "2023-10-20", "close": 88.02, "volume": 954877.0}, {"date": "2023-10-23", "close": 86.85, "volume": 1679077.0}, {"date": "2023-10-24", "close": 86.93, "volume": 1054422.0}, {"date": "2023-10-25", "close": 86.65, "volume": 1787322.0}, {"date": "2023-10-26", "close": 87.08, "volume": 1167453.0}, {"date": "2023-10-27", "close": 85.79, "volume": 1048907.0}, {"date": "2023-10-30", "close": 85.6, "volume": 1337850.0}, {"date": "2023-10-31", "close": 86.08, "volume": 1509300.0}, {"date": "2023-11-01", "close": 86.91, "volume": 2232981.0}, {"date": "2023-11-02", "close": 88.7, "volume": 1615373.0}, {"date": "2023-11-03", "close": 89.36, "volume": 1617651.0}, {"date": "2023-11-06", "close": 85.22, "volume": 2892444.0}, {"date": "2023-11-07", "close": 82.59, "volume": 2276562.0}, {"date": "2023-11-08", "close": 81.4, "volume": 1602097.0}, {"date": "2023-11-09", "close": 80.49, "volume": 953502.0}, {"date": "2023-11-10", "close": 79.09, "volume": 2232195.0}, {"date": "2023-11-13", "close": 80.01, "volume": 1257140.0}, {"date": "2023-11-14", "close": 81.54, "volume": 1093251.0}, {"date": "2023-11-15", "close": 83.25, "volume": 1666840.0}, {"date": "2023-11-16", "close": 81.13, "volume": 2017546.0}, {"date": "2023-11-17", "close": 81.58, "volume": 1164086.0}, {"date": "2023-11-20", "close": 81.76, "volume": 949918.0}, {"date": "2023-11-21", "close": 81.67, "volume": 1616237.0}, {"date": "2023-11-22", "close": 81.81, "volume": 985231.0}, {"date": "2023-11-24", "close": 82.15, "volume": 556859.0}, {"date": "2023-11-27", "close": 81.56, "volume": 1473383.0}, {"date": "2023-11-28", "close": 80.98, "volume": 1647660.0}, {"date": "2023-11-29", "close": 79.765, "volume": 1436175.0}, {"date": "2023-11-30", "close": 80.31, "volume": 2007703.0}, {"date": "2023-12-01", "close": 80.6, "volume": 1247000.0}, {"date": "2023-12-04", "close": 78.32, "volume": 1595297.0}, {"date": "2023-12-05", "close": 76.39, "volume": 1191944.0}, {"date": "2023-12-06", "close": 73.95, "volume": 2383831.0}, {"date": "2023-12-07", "close": 75.04, "volume": 2202108.0}, {"date": "2023-12-08", "close": 75.05, "volume": 1543807.0}, {"date": "2023-12-11", "close": 75.1, "volume": 1233390.0}, {"date": "2023-12-12", "close": 73.76, "volume": 1808539.0}, {"date": "2023-12-13", "close": 74.95, "volume": 2239147.0}, {"date": "2023-12-14", "close": 75.77, "volume": 1939845.0}, {"date": "2023-12-15", "close": 75.77, "volume": 3448387.0}, {"date": "2023-12-18", "close": 76.3, "volume": 1513056.0}, {"date": "2023-12-19", "close": 76.92, "volume": 1595016.0}, {"date": "2023-12-20", "close": 75.18, "volume": 2145941.0}, {"date": "2023-12-21", "close": 77.33, "volume": 1626837.0}, {"date": "2023-12-22", "close": 77.28, "volume": 1440817.0}, {"date": "2023-12-26", "close": 77.95, "volume": 875620.0}, {"date": "2023-12-27", "close": 78.1, "volume": 1165947.0}, {"date": "2023-12-28", "close": 77.52, "volume": 1174186.0}, {"date": "2023-12-29", "close": 76.94, "volume": 741532.0}, {"date": "2024-01-02", "close": 76.99, "volume": 929072.0}, {"date": "2024-01-03", "close": 77.94, "volume": 1071419.0}, {"date": "2024-01-04", "close": 76.96, "volume": 1024806.0}, {"date": "2024-01-05", "close": 79.2, "volume": 5818459.0}, {"date": "2024-01-08", "close": 78.755, "volume": 1924795.0}, {"date": "2024-01-09", "close": 78.35, "volume": 1892983.0}, {"date": "2024-01-10", "close": 77.18, "volume": 1570778.0}, {"date": "2024-01-11", "close": 79.62, "volume": 7821771.0}, {"date": "2024-01-12", "close": 82.87, "volume": 3443693.0}, {"date": "2024-01-16", "close": 78.66, "volume": 4122982.0}, {"date": "2024-01-17", "close": 76.99, "volume": 2390085.0}, {"date": "2024-01-18", "close": 76.35, "volume": 2650915.0}, {"date": "2024-01-19", "close": 75.94, "volume": 2103347.0}, {"date": "2024-01-22", "close": 75.31, "volume": 1803142.0}, {"date": "2024-01-23", "close": 74.89, "volume": 1617120.0}, {"date": "2024-01-24", "close": 76.44, "volume": 2512945.0}, {"date": "2024-01-25", "close": 77.35, "volume": 2233704.0}, {"date": "2024-01-26", "close": 77.51, "volume": 2082016.0}, {"date": "2024-01-29", "close": 77.48, "volume": 1858968.0}, {"date": "2024-01-30", "close": 79.12, "volume": 1978673.0}, {"date": "2024-01-31", "close": 77.11, "volume": 1441238.0}, {"date": "2024-02-01", "close": 76.93, "volume": 1640090.0}, {"date": "2024-02-02", "close": 76.59, "volume": 1090382.0}, {"date": "2024-02-05", "close": 75.35, "volume": 1876653.0}, {"date": "2024-02-06", "close": 76.03, "volume": 2544108.0}, {"date": "2024-02-07", "close": 76.04, "volume": 1879621.0}, {"date": "2024-02-08", "close": 77.27, "volume": 1531526.0}, {"date": "2024-02-09", "close": 76.83, "volume": 1923779.0}, {"date": "2024-02-12", "close": 77.56, "volume": 1602778.0}, {"date": "2024-02-13", "close": 76.43, "volume": 1989291.0}, {"date": "2024-02-14", "close": 75.85, "volume": 2359416.0}, {"date": "2024-02-15", "close": 78.09, "volume": 2168827.0}, {"date": "2024-02-16", "close": 78.73, "volume": 1743011.0}, {"date": "2024-02-20", "close": 77.65, "volume": 1984015.0}, {"date": "2024-02-21", "close": 83.85, "volume": 6010190.0}, {"date": "2024-02-22", "close": 83.28, "volume": 2421106.0}, {"date": "2024-02-23", "close": 81.93, "volume": 2020970.0}, {"date": "2024-02-26", "close": 81.98, "volume": 1640144.0}, {"date": "2024-02-27", "close": 81.94, "volume": 1817242.0}, {"date": "2024-02-28", "close": 82.05, "volume": 1276862.0}, {"date": "2024-02-29", "close": 82.78, "volume": 1710265.0}, {"date": "2024-03-01", "close": 82.81, "volume": 1539466.0}, {"date": "2024-03-04", "close": 82.42, "volume": 2619131.0}, {"date": "2024-03-05", "close": 82.92, "volume": 2324884.0}, {"date": "2024-03-06", "close": 81.92, "volume": 1346003.0}, {"date": "2024-03-07", "close": 81.53, "volume": 1226217.0}, {"date": "2024-03-08", "close": 82.01, "volume": 985163.0}, {"date": "2024-03-11", "close": 83.35, "volume": 2699293.0}, {"date": "2024-03-12", "close": 83.74, "volume": 2589970.0}, {"date": "2024-03-13", "close": 84.96, "volume": 2628039.0}, {"date": "2024-03-14", "close": 84.4, "volume": 2550237.0}, {"date": "2024-03-15", "close": 83.47, "volume": 7173601.0}, {"date": "2024-03-18", "close": 83.48, "volume": 1778975.0}, {"date": "2024-03-19", "close": 84.66, "volume": 1775327.0}, {"date": "2024-03-20", "close": 86.19, "volume": 1280431.0}, {"date": "2024-03-21", "close": 86.25, "volume": 1669341.0}, {"date": "2024-03-22", "close": 86.31, "volume": 1186000.0}, {"date": "2024-03-25", "close": 86.78, "volume": 1550866.0}, {"date": "2024-03-26", "close": 85.73, "volume": 1746905.0}, {"date": "2024-03-27", "close": 87.73, "volume": 1619475.0}, {"date": "2024-03-28", "close": 88.83, "volume": 1993157.0}, {"date": "2024-04-01", "close": 89.75, "volume": 1316798.0}, {"date": "2024-04-02", "close": 88.97, "volume": 1241633.0}, {"date": "2024-04-03", "close": 90.3, "volume": 1483187.0}, {"date": "2024-04-04", "close": 89.32, "volume": 1233433.0}, {"date": "2024-04-05", "close": 89.51, "volume": 1880073.0}, {"date": "2024-04-08", "close": 90.19, "volume": 1686070.0}, {"date": "2024-04-09", "close": 89.91, "volume": 1194318.0}, {"date": "2024-04-10", "close": 90.0, "volume": 1395278.0}, {"date": "2024-04-11", "close": 87.98, "volume": 2102871.0}, {"date": "2024-04-12", "close": 88.59, "volume": 1577347.0}, {"date": "2024-04-15", "close": 87.56, "volume": 1645669.0}, {"date": "2024-04-16", "close": 87.27, "volume": 1547357.0}, {"date": "2024-04-17", "close": 87.15, "volume": 907295.0}, {"date": "2024-04-18", "close": 87.32, "volume": 1081100.0}, {"date": "2024-04-19", "close": 87.51, "volume": 1217226.0}, {"date": "2024-04-22", "close": 88.41, "volume": 1235199.0}, {"date": "2024-04-23", "close": 88.53, "volume": 1186466.0}, {"date": "2024-04-24", "close": 90.69, "volume": 1795367.0}, {"date": "2024-04-25", "close": 91.47, "volume": 1471704.0}, {"date": "2024-04-26", "close": 92.06, "volume": 1515470.0}, {"date": "2024-04-29", "close": 92.96, "volume": 2159759.0}, {"date": "2024-04-30", "close": 89.88, "volume": 2014480.0}, {"date": "2024-05-01", "close": 86.68, "volume": 4027387.0}, {"date": "2024-05-02", "close": 86.79, "volume": 2047890.0}, {"date": "2024-05-03", "close": 86.67, "volume": 2836734.0}, {"date": "2024-05-06", "close": 89.08, "volume": 2000251.0}, {"date": "2024-05-07", "close": 88.62, "volume": 1968152.0}, {"date": "2024-05-08", "close": 88.37, "volume": 1195172.0}, {"date": "2024-05-09", "close": 88.3, "volume": 1404640.0}, {"date": "2024-05-10", "close": 87.12, "volume": 1259704.0}, {"date": "2024-05-13", "close": 88.39, "volume": 1429404.0}, {"date": "2024-05-14", "close": 90.81, "volume": 1865806.0}, {"date": "2024-05-15", "close": 91.25, "volume": 2030663.0}, {"date": "2024-05-16", "close": 91.11, "volume": 1526577.0}, {"date": "2024-05-17", "close": 91.69, "volume": 1025806.0}, {"date": "2024-05-20", "close": 91.6, "volume": 1526520.0}, {"date": "2024-05-21", "close": 90.73, "volume": 1277114.0}, {"date": "2024-05-22", "close": 89.75, "volume": 1021138.0}, {"date": "2024-05-23", "close": 89.11, "volume": 1360225.0}, {"date": "2024-05-24", "close": 89.72, "volume": 934659.0}, {"date": "2024-05-28", "close": 90.49, "volume": 1283818.0}, {"date": "2024-05-29", "close": 89.33, "volume": 957950.0}, {"date": "2024-05-30", "close": 89.91, "volume": 1302618.0}, {"date": "2024-05-31", "close": 90.93, "volume": 1653280.0}, {"date": "2024-06-03", "close": 90.985, "volume": 2051622.0}, {"date": "2024-06-04", "close": 88.56, "volume": 2748814.0}, {"date": "2024-06-05", "close": 88.8, "volume": 1359223.0}, {"date": "2024-06-06", "close": 88.31, "volume": 1152174.0}, {"date": "2024-06-07", "close": 88.29, "volume": 1036583.0}, {"date": "2024-06-10", "close": 88.94, "volume": 1048929.0}, {"date": "2024-06-11", "close": 88.71, "volume": 1028113.0}, {"date": "2024-06-12", "close": 87.17, "volume": 1168871.0}, {"date": "2024-06-13", "close": 86.05, "volume": 1023057.0}, {"date": "2024-06-14", "close": 85.14, "volume": 1484184.0}, {"date": "2024-06-17", "close": 84.63, "volume": 1494425.0}, {"date": "2024-06-18", "close": 83.95, "volume": 1445590.0}, {"date": "2024-06-20", "close": 83.945, "volume": 1296951.0}, {"date": "2024-06-21", "close": 82.42, "volume": 4871949.0}, {"date": "2024-06-24", "close": 84.78, "volume": 1973742.0}, {"date": "2024-06-25", "close": 83.62, "volume": 1418494.0}, {"date": "2024-06-26", "close": 82.74, "volume": 1441324.0}, {"date": "2024-06-27", "close": 82.32, "volume": 1469732.0}, {"date": "2024-06-28", "close": 82.19, "volume": 1814831.0}, {"date": "2024-07-01", "close": 82.5, "volume": 1468513.0}, {"date": "2024-07-02", "close": 83.02, "volume": 1558632.0}, {"date": "2024-07-03", "close": 83.63, "volume": 792760.0}, {"date": "2024-07-05", "close": 82.31, "volume": 1995877.0}, {"date": "2024-07-08", "close": 82.6, "volume": 1158580.0}, {"date": "2024-07-09", "close": 82.54, "volume": 1776883.0}, {"date": "2024-07-10", "close": 83.02, "volume": 1201631.0}, {"date": "2024-07-11", "close": 83.48, "volume": 1472005.0}, {"date": "2024-07-12", "close": 83.48, "volume": 1575673.0}, {"date": "2024-07-15", "close": 83.77, "volume": 1285244.0}, {"date": "2024-07-16", "close": 82.83, "volume": 1877409.0}, {"date": "2024-07-17", "close": 82.05, "volume": 2550164.0}, {"date": "2024-07-18", "close": 81.34, "volume": 1503287.0}, {"date": "2024-07-19", "close": 81.01, "volume": 1556022.0}, {"date": "2024-07-22", "close": 81.36, "volume": 1493591.0}, {"date": "2024-07-23", "close": 79.97, "volume": 2007028.0}, {"date": "2024-07-24", "close": 77.66, "volume": 1848579.0}, {"date": "2024-07-25", "close": 77.4, "volume": 1840690.0}, {"date": "2024-07-26", "close": 77.79, "volume": 3768997.0}, {"date": "2024-07-29", "close": 76.57, "volume": 3032379.0}, {"date": "2024-07-30", "close": 76.24, "volume": 3903976.0}, {"date": "2024-07-31", "close": 76.33, "volume": 2274374.0}, {"date": "2024-08-01", "close": 75.04, "volume": 2487932.0}, {"date": "2024-08-02", "close": 72.43, "volume": 4369852.0}, {"date": "2024-08-05", "close": 71.1, "volume": 3539735.0}, {"date": "2024-08-06", "close": 70.72, "volume": 2101017.0}, {"date": "2024-08-07", "close": 71.51, "volume": 1558812.0}, {"date": "2024-08-08", "close": 72.43, "volume": 1499863.0}, {"date": "2024-08-09", "close": 72.52, "volume": 984751.0}, {"date": "2024-08-12", "close": 73.37, "volume": 942710.0}, {"date": "2024-08-13", "close": 72.25, "volume": 1078362.0}, {"date": "2024-08-14", "close": 72.17, "volume": 908375.0}, {"date": "2024-08-15", "close": 73.06, "volume": 1155856.0}, {"date": "2024-08-16", "close": 72.93, "volume": 927918.0}, {"date": "2024-08-19", "close": 74.18, "volume": 1367575.0}, {"date": "2024-08-20", "close": 73.18, "volume": 1131744.0}, {"date": "2024-08-21", "close": 72.37, "volume": 1095691.0}, {"date": "2024-08-22", "close": 71.61, "volume": 1475024.0}, {"date": "2024-08-23", "close": 73.44, "volume": 1036515.0}, {"date": "2024-08-26", "close": 73.89, "volume": 1769607.0}, {"date": "2024-08-27", "close": 72.98, "volume": 1116926.0}, {"date": "2024-08-28", "close": 71.98, "volume": 1357143.0}, {"date": "2024-08-29", "close": 73.99, "volume": 1373162.0}, {"date": "2024-08-30", "close": 74.49, "volume": 1670173.0}, {"date": "2024-09-03", "close": 72.19, "volume": 3173891.0}, {"date": "2024-09-04", "close": 70.42, "volume": 2044658.0}, {"date": "2024-09-05", "close": 72.0, "volume": 5483252.0}, {"date": "2024-09-06", "close": 70.84, "volume": 4699783.0}, {"date": "2024-09-09", "close": 70.31, "volume": 2242108.0}, {"date": "2024-09-10", "close": 70.72, "volume": 1537726.0}, {"date": "2024-09-11", "close": 72.35, "volume": 1286979.0}, {"date": "2024-09-12", "close": 72.34, "volume": 998018.0}, {"date": "2024-09-13", "close": 73.22, "volume": 1380026.0}, {"date": "2024-09-16", "close": 73.06, "volume": 1076725.0}, {"date": "2024-09-17", "close": 73.34, "volume": 1198314.0}, {"date": "2024-09-18", "close": 74.51, "volume": 2058446.0}, {"date": "2024-09-19", "close": 76.57, "volume": 2099779.0}, {"date": "2024-09-20", "close": 78.46, "volume": 4030525.0}, {"date": "2024-09-23", "close": 80.26, "volume": 2830402.0}, {"date": "2024-09-24", "close": 80.09, "volume": 1877016.0}, {"date": "2024-09-25", "close": 78.24, "volume": 2008965.0}, {"date": "2024-09-26", "close": 80.3, "volume": 4966917.0}, {"date": "2024-09-27", "close": 82.6, "volume": 3821113.0}, {"date": "2024-09-30", "close": 82.25, "volume": 9983706.0}, {"date": "2024-10-01", "close": 81.46, "volume": 4268345.0}, {"date": "2024-10-02", "close": 83.24, "volume": 2127651.0}, {"date": "2024-10-03", "close": 85.21, "volume": 3460261.0}, {"date": "2024-10-04", "close": 85.63, "volume": 3573816.0}, {"date": "2024-10-07", "close": 85.44, "volume": 3424625.0}, {"date": "2024-10-08", "close": 86.0, "volume": 2383658.0}, {"date": "2024-10-09", "close": 87.03, "volume": 2907258.0}, {"date": "2024-10-10", "close": 86.61, "volume": 1966082.0}, {"date": "2024-10-11", "close": 87.39, "volume": 2302475.0}, {"date": "2024-10-14", "close": 86.62, "volume": 3145096.0}, {"date": "2024-10-15", "close": 85.79, "volume": 3493314.0}, {"date": "2024-10-16", "close": 86.46, "volume": 2600943.0}, {"date": "2024-10-17", "close": 87.57, "volume": 1782457.0}, {"date": "2024-10-18", "close": 86.66, "volume": 3185551.0}, {"date": "2024-10-21", "close": 85.75, "volume": 2397047.0}, {"date": "2024-10-22", "close": 84.37, "volume": 1578870.0}, {"date": "2024-10-23", "close": 83.29, "volume": 1585936.0}, {"date": "2024-10-24", "close": 85.3, "volume": 1400599.0}, {"date": "2024-10-25", "close": 84.79, "volume": 1227874.0}, {"date": "2024-10-28", "close": 85.26, "volume": 1596913.0}, {"date": "2024-10-29", "close": 85.73, "volume": 2015523.0}, {"date": "2024-10-30", "close": 88.7, "volume": 3837029.0}, {"date": "2024-10-31", "close": 84.72, "volume": 2600875.0}, {"date": "2024-11-01", "close": 83.66, "volume": 2615190.0}, {"date": "2024-11-04", "close": 85.84, "volume": 2180138.0}, {"date": "2024-11-05", "close": 86.67, "volume": 2035752.0}, {"date": "2024-11-06", "close": 92.36, "volume": 4172595.0}, {"date": "2024-11-07", "close": 92.14, "volume": 3220730.0}, {"date": "2024-11-08", "close": 92.49, "volume": 1837736.0}, {"date": "2024-11-11", "close": 95.74, "volume": 2813035.0}, {"date": "2024-11-12", "close": 95.58, "volume": 2212384.0}, {"date": "2024-11-13", "close": 96.14, "volume": 1928442.0}, {"date": "2024-11-14", "close": 95.19, "volume": 1848679.0}, {"date": "2024-11-15", "close": 94.99, "volume": 2414911.0}, {"date": "2024-11-18", "close": 96.42, "volume": 2633473.0}, {"date": "2024-11-19", "close": 95.71, "volume": 2610310.0}, {"date": "2024-11-20", "close": 98.26, "volume": 4691072.0}, {"date": "2024-11-21", "close": 100.97, "volume": 3853065.0}, {"date": "2024-11-22", "close": 99.43, "volume": 3284375.0}, {"date": "2024-11-25", "close": 98.87, "volume": 7017977.0}, {"date": "2024-11-26", "close": 98.89, "volume": 2605408.0}, {"date": "2024-11-27", "close": 98.75, "volume": 1560170.0}, {"date": "2024-11-29", "close": 98.96, "volume": 1791899.0}, {"date": "2024-12-02", "close": 97.84, "volume": 1953178.0}, {"date": "2024-12-03", "close": 97.98, "volume": 1818867.0}, {"date": "2024-12-04", "close": 97.48, "volume": 1382243.0}, {"date": "2024-12-05", "close": 96.73, "volume": 1825332.0}, {"date": "2024-12-06", "close": 96.57, "volume": 1571084.0}, {"date": "2024-12-09", "close": 97.13, "volume": 2493069.0}, {"date": "2024-12-10", "close": 97.02, "volume": 1684406.0}, {"date": "2024-12-11", "close": 99.6, "volume": 3395115.0}, {"date": "2024-12-12", "close": 99.66, "volume": 3672659.0}, {"date": "2024-12-13", "close": 98.53, "volume": 1757430.0}, {"date": "2024-12-16", "close": 96.71, "volume": 1664074.0}, {"date": "2024-12-17", "close": 96.75, "volume": 1678170.0}, {"date": "2024-12-18", "close": 94.5, "volume": 2390977.0}, {"date": "2024-12-19", "close": 94.32, "volume": 2712054.0}, {"date": "2024-12-20", "close": 94.87, "volume": 7952745.0}, {"date": "2024-12-23", "close": 96.63, "volume": 1398948.0}, {"date": "2024-12-24", "close": 97.47, "volume": 1031479.0}, {"date": "2024-12-26", "close": 96.2, "volume": 1275609.0}, {"date": "2024-12-27", "close": 96.61, "volume": 1101065.0}, {"date": "2024-12-30", "close": 99.84, "volume": 2637724.0}, {"date": "2024-12-31", "close": 99.55, "volume": 1666085.0}, {"date": "2025-01-02", "close": 101.22, "volume": 3425926.0}, {"date": "2025-01-03", "close": 100.01, "volume": 1959159.0}, {"date": "2025-01-06", "close": 101.5, "volume": 3242520.0}, {"date": "2025-01-07", "close": 102.68, "volume": 3111620.0}, {"date": "2025-01-08", "close": 102.92, "volume": 2497310.0}, {"date": "2025-01-10", "close": 102.15, "volume": 2811409.0}, {"date": "2025-01-13", "close": 102.21, "volume": 3113681.0}, {"date": "2025-01-14", "close": 104.12, "volume": 3988818.0}, {"date": "2025-01-15", "close": 105.24, "volume": 3905529.0}, {"date": "2025-01-16", "close": 107.78, "volume": 4329660.0}, {"date": "2025-01-17", "close": 106.36, "volume": 3325732.0}, {"date": "2025-01-21", "close": 106.8, "volume": 2316936.0}, {"date": "2025-01-22", "close": 107.06, "volume": 1847744.0}, {"date": "2025-01-23", "close": 106.0, "volume": 2545377.0}, {"date": "2025-01-24", "close": 106.0, "volume": 2962362.0}, {"date": "2025-01-27", "close": 101.42, "volume": 7452318.0}, {"date": "2025-01-28", "close": 102.13, "volume": 2145521.0}, {"date": "2025-01-29", "close": 102.57, "volume": 1364048.0}, {"date": "2025-01-30", "close": 102.72, "volume": 1403330.0}, {"date": "2025-01-31", "close": 101.6, "volume": 2125313.0}, {"date": "2025-02-03", "close": 102.87, "volume": 2361081.0}, {"date": "2025-02-04", "close": 103.95, "volume": 2308716.0}, {"date": "2025-02-05", "close": 105.09, "volume": 2470125.0}, {"date": "2025-02-06", "close": 103.87, "volume": 2323664.0}, {"date": "2025-02-07", "close": 103.0, "volume": 1574970.0}, {"date": "2025-02-10", "close": 105.12, "volume": 2274626.0}, {"date": "2025-02-11", "close": 105.785, "volume": 2620431.0}, {"date": "2025-02-12", "close": 104.01, "volume": 2155314.0}, {"date": "2025-02-13", "close": 105.03, "volume": 1961015.0}, {"date": "2025-02-14", "close": 105.33, "volume": 1781455.0}, {"date": "2025-02-18", "close": 106.39, "volume": 3197708.0}, {"date": "2025-02-19", "close": 107.45, "volume": 3343127.0}, {"date": "2025-02-20", "close": 106.15, "volume": 3086834.0}, {"date": "2025-02-21", "close": 104.14, "volume": 4336360.0}, {"date": "2025-02-24", "close": 103.9, "volume": 2656599.0}, {"date": "2025-02-25", "close": 102.89, "volume": 2955646.0}, {"date": "2025-02-26", "close": 102.43, "volume": 2962994.0}, {"date": "2025-02-27", "close": 97.76, "volume": 8282079.0}, {"date": "2025-02-28", "close": 98.88, "volume": 4026430.0}, {"date": "2025-03-03", "close": 98.35, "volume": 4181525.0}, {"date": "2025-03-04", "close": 100.7, "volume": 4372252.0}, {"date": "2025-03-05", "close": 101.64, "volume": 3790280.0}, {"date": "2025-03-06", "close": 96.24, "volume": 5440154.0}, {"date": "2025-03-07", "close": 96.03, "volume": 4141028.0}, {"date": "2025-03-10", "close": 99.09, "volume": 5334064.0}, {"date": "2025-03-11", "close": 100.3, "volume": 4420168.0}, {"date": "2025-03-12", "close": 100.82, "volume": 3511099.0}, {"date": "2025-03-13", "close": 101.18, "volume": 2462924.0}, {"date": "2025-03-14", "close": 102.6, "volume": 3645078.0}, {"date": "2025-03-17", "close": 105.57, "volume": 4954805.0}, {"date": "2025-03-18", "close": 107.0, "volume": 4952821.0}, {"date": "2025-03-19", "close": 108.56, "volume": 5783798.0}, {"date": "2025-03-20", "close": 109.25, "volume": 6788517.0}, {"date": "2025-03-21", "close": 107.35, "volume": 53145100.0}, {"date": "2025-03-24", "close": 109.1, "volume": 5712490.0}, {"date": "2025-03-25", "close": 109.81, "volume": 4518399.0}, {"date": "2025-03-26", "close": 109.94, "volume": 4183218.0}, {"date": "2025-03-27", "close": 109.64, "volume": 2805201.0}, {"date": "2025-03-28", "close": 110.94, "volume": 3031256.0}, {"date": "2025-03-31", "close": 111.32, "volume": 3077159.0}, {"date": "2025-04-01", "close": 112.74, "volume": 3140739.0}, {"date": "2025-04-02", "close": 113.87, "volume": 3048529.0}, {"date": "2025-04-03", "close": 110.55, "volume": 4792202.0}, {"date": "2025-04-04", "close": 100.01, "volume": 10622720.0}, {"date": "2025-04-07", "close": 100.06, "volume": 7631610.0}, {"date": "2025-04-08", "close": 100.01, "volume": 6351885.0}, {"date": "2025-04-09", "close": 103.8, "volume": 8978630.0}, {"date": "2025-04-10", "close": 99.55, "volume": 4360314.0}, {"date": "2025-04-11", "close": 103.42, "volume": 4418751.0}, {"date": "2025-04-14", "close": 102.92, "volume": 2820741.0}, {"date": "2025-04-15", "close": 104.23, "volume": 2291190.0}, {"date": "2025-04-16", "close": 104.75, "volume": 3219587.0}, {"date": "2025-04-17", "close": 106.47, "volume": 3595886.0}, {"date": "2025-04-21", "close": 102.24, "volume": 3116313.0}, {"date": "2025-04-22", "close": 103.01, "volume": 2556235.0}, {"date": "2025-04-23", "close": 105.02, "volume": 3538034.0}, {"date": "2025-04-24", "close": 104.4, "volume": 2447692.0}, {"date": "2025-04-25", "close": 105.3, "volume": 1986299.0}, {"date": "2025-04-28", "close": 107.11, "volume": 2878948.0}, {"date": "2025-04-29", "close": 107.47, "volume": 3130322.0}, {"date": "2025-04-30", "close": 103.9, "volume": 6136763.0}, {"date": "2025-05-01", "close": 103.43, "volume": 3977143.0}, {"date": "2025-05-02", "close": 105.88, "volume": 2827979.0}, {"date": "2025-05-05", "close": 108.35, "volume": 3301569.0}, {"date": "2025-05-06", "close": 108.51, "volume": 2782354.0}, {"date": "2025-05-07", "close": 110.31, "volume": 2500826.0}, {"date": "2025-05-08", "close": 108.81, "volume": 3434771.0}, {"date": "2025-05-09", "close": 112.38, "volume": 2943623.0}, {"date": "2025-05-12", "close": 110.92, "volume": 4011628.0}, {"date": "2025-05-13", "close": 113.1, "volume": 3263946.0}, {"date": "2025-05-14", "close": 113.31, "volume": 2465359.0}, {"date": "2025-05-15", "close": 114.09, "volume": 2685042.0}, {"date": "2025-05-16", "close": 114.02, "volume": 1919438.0}, {"date": "2025-05-19", "close": 113.48, "volume": 2617229.0}, {"date": "2025-05-20", "close": 114.92, "volume": 2715591.0}, {"date": "2025-05-21", "close": 114.71, "volume": 2465572.0}, {"date": "2025-05-22", "close": 114.39, "volume": 3273846.0}, {"date": "2025-05-23", "close": 115.96, "volume": 1820686.0}, {"date": "2025-05-27", "close": 117.28, "volume": 1883236.0}, {"date": "2025-05-28", "close": 115.38, "volume": 1899148.0}, {"date": "2025-05-29", "close": 115.68, "volume": 1457980.0}, {"date": "2025-05-30", "close": 116.13, "volume": 5078495.0}, {"date": "2025-06-02", "close": 119.3, "volume": 2593316.0}, {"date": "2025-06-03", "close": 118.22, "volume": 2659381.0}, {"date": "2025-06-04", "close": 116.2, "volume": 2146658.0}, {"date": "2025-06-05", "close": 115.57, "volume": 1691639.0}, {"date": "2025-06-06", "close": 117.35, "volume": 1536745.0}, {"date": "2025-06-09", "close": 114.94, "volume": 2490593.0}, {"date": "2025-06-10", "close": 112.57, "volume": 3332442.0}, {"date": "2025-06-11", "close": 112.23, "volume": 2771731.0}, {"date": "2025-06-12", "close": 114.96, "volume": 2613383.0}, {"date": "2025-06-13", "close": 116.46, "volume": 2314418.0}, {"date": "2025-06-16", "close": 118.61, "volume": 2617336.0}, {"date": "2025-06-17", "close": 119.59, "volume": 2957650.0}, {"date": "2025-06-18", "close": 120.77, "volume": 3101831.0}, {"date": "2025-06-20", "close": 122.05, "volume": 5906903.0}, {"date": "2025-06-23", "close": 121.45, "volume": 3080884.0}, {"date": "2025-06-24", "close": 122.53, "volume": 4037767.0}, {"date": "2025-06-25", "close": 119.08, "volume": 2714877.0}, {"date": "2025-06-26", "close": 118.67, "volume": 2737059.0}, {"date": "2025-06-27", "close": 118.96, "volume": 5158277.0}, {"date": "2025-06-30", "close": 116.94, "volume": 2600255.0}, {"date": "2025-07-01", "close": 111.19, "volume": 3997821.0}, {"date": "2025-07-02", "close": 110.34, "volume": 3481016.0}, {"date": "2025-07-03", "close": 108.74, "volume": 1807029.0}, {"date": "2025-07-07", "close": 108.9, "volume": 3064095.0}, {"date": "2025-07-08", "close": 106.38, "volume": 4017872.0}, {"date": "2025-07-09", "close": 105.2, "volume": 3383140.0}, {"date": "2025-07-10", "close": 105.2, "volume": 2646337.0}, {"date": "2025-07-11", "close": 105.57, "volume": 2660276.0}, {"date": "2025-07-14", "close": 109.58, "volume": 4288707.0}, {"date": "2025-07-15", "close": 107.51, "volume": 3389972.0}, {"date": "2025-07-16", "close": 108.31, "volume": 3516080.0}, {"date": "2025-07-17", "close": 108.15, "volume": 3206941.0}, {"date": "2025-07-18", "close": 108.64, "volume": 2257097.0}, {"date": "2025-07-21", "close": 99.41, "volume": 6034683.0}, {"date": "2025-07-22", "close": 99.61, "volume": 4294122.0}, {"date": "2025-07-23", "close": 98.7, "volume": 4969732.0}, {"date": "2025-07-24", "close": 99.6, "volume": 3901118.0}, {"date": "2025-07-25", "close": 98.17, "volume": 2399647.0}, {"date": "2025-07-28", "close": 98.13, "volume": 3302608.0}, {"date": "2025-07-29", "close": 99.37, "volume": 4111343.0}, {"date": "2025-07-30", "close": 104.21, "volume": 7645955.0}, {"date": "2025-07-31", "close": 104.78, "volume": 4115925.0}, {"date": "2025-08-01", "close": 101.97, "volume": 2661646.0}, {"date": "2025-08-04", "close": 101.23, "volume": 3675639.0}, {"date": "2025-08-05", "close": 101.04, "volume": 2844475.0}, {"date": "2025-08-06", "close": 101.65, "volume": 2591179.0}, {"date": "2025-08-07", "close": 100.01, "volume": 2357909.0}, {"date": "2025-08-08", "close": 99.14, "volume": 2532656.0}, {"date": "2025-08-11", "close": 97.96, "volume": 2459770.0}, {"date": "2025-08-12", "close": 95.89, "volume": 2859418.0}, {"date": "2025-08-13", "close": 96.46, "volume": 4754343.0}, {"date": "2025-08-14", "close": 94.99, "volume": 3627188.0}, {"date": "2025-08-15", "close": 95.13, "volume": 6684176.0}, {"date": "2025-08-18", "close": 93.03, "volume": 4489047.0}, {"date": "2025-08-19", "close": 93.05, "volume": 3123075.0}, {"date": "2025-08-20", "close": 94.0, "volume": 2386896.0}, {"date": "2025-08-21", "close": 95.45, "volume": 2467915.0}, {"date": "2025-08-22", "close": 94.66, "volume": 3435861.0}, {"date": "2025-08-25", "close": 94.62, "volume": 2245918.0}, {"date": "2025-08-26", "close": 96.28, "volume": 3995261.0}, {"date": "2025-08-27", "close": 95.3, "volume": 2547910.0}, {"date": "2025-08-28", "close": 97.24, "volume": 2303637.0}, {"date": "2025-08-29", "close": 96.78, "volume": 1493940.0}, {"date": "2025-09-02", "close": 98.21, "volume": 3080628.0}, {"date": "2025-09-03", "close": 97.08, "volume": 2610203.0}, {"date": "2025-09-04", "close": 96.66, "volume": 2383765.0}, {"date": "2025-09-05", "close": 95.51, "volume": 2375646.0}, {"date": "2025-09-08", "close": 94.52, "volume": 2562400.0}, {"date": "2025-09-09", "close": 94.73, "volume": 1884491.0}, {"date": "2025-09-10", "close": 96.47, "volume": 3001780.0}, {"date": "2025-09-11", "close": 95.84, "volume": 2326707.0}, {"date": "2025-09-12", "close": 96.22, "volume": 1692944.0}, {"date": "2025-09-15", "close": 95.58, "volume": 3775985.0}, {"date": "2025-09-16", "close": 97.52, "volume": 3856295.0}, {"date": "2025-09-17", "close": 99.68, "volume": 3647247.0}, {"date": "2025-09-18", "close": 98.89, "volume": 3880501.0}, {"date": "2025-09-19", "close": 98.5, "volume": 11903390.0}, {"date": "2025-09-22", "close": 98.26, "volume": 3760876.0}, {"date": "2025-09-23", "close": 100.72, "volume": 3521752.0}, {"date": "2025-09-24", "close": 103.1, "volume": 3482577.0}, {"date": "2025-09-25", "close": 104.38, "volume": 3959406.0}, {"date": "2025-09-26", "close": 105.77, "volume": 4402428.0}, {"date": "2025-09-29", "close": 106.81, "volume": 4969483.0}, {"date": "2025-09-30", "close": 106.24, "volume": 4156229.0}, {"date": "2025-10-01", "close": 109.18, "volume": 5251519.0}, {"date": "2025-10-02", "close": 107.86, "volume": 6168607.0}, {"date": "2025-10-03", "close": 107.44, "volume": 3046041.0}, {"date": "2025-10-06", "close": 107.73, "volume": 3345906.0}, {"date": "2025-10-07", "close": 109.01, "volume": 3228610.0}, {"date": "2025-10-08", "close": 108.68, "volume": 2385176.0}, {"date": "2025-10-09", "close": 105.98, "volume": 1917510.0}, {"date": "2025-10-10", "close": 101.755, "volume": 2149911.0}, {"date": "2025-10-13", "close": 102.68, "volume": 1733076.0}, {"date": "2025-10-14", "close": 101.36, "volume": 2969727.0}, {"date": "2025-10-15", "close": 103.17, "volume": 2696050.0}, {"date": "2025-10-16", "close": 98.59, "volume": 3172220.0}, {"date": "2025-10-17", "close": 100.78, "volume": 2306622.0}, {"date": "2025-10-20", "close": 106.9, "volume": 3659056.0}, {"date": "2025-10-21", "close": 106.1, "volume": 2281787.0}, {"date": "2025-10-22", "close": 104.39, "volume": 2904907.0}, {"date": "2025-10-23", "close": 104.46, "volume": 3048939.0}, {"date": "2025-10-24", "close": 103.77, "volume": 2218099.0}, {"date": "2025-10-27", "close": 103.88, "volume": 3432984.0}, {"date": "2025-10-28", "close": 101.0, "volume": 3350862.0}, {"date": "2025-10-29", "close": 100.41, "volume": 5557764.0}, {"date": "2025-10-30", "close": 100.52, "volume": 2807951.0}, {"date": "2025-10-31", "close": 103.31, "volume": 3226977.0}, {"date": "2025-11-03", "close": 110.08, "volume": 6272224.0}, {"date": "2025-11-04", "close": 110.05, "volume": 3559690.0}, {"date": "2025-11-05", "close": 110.05, "volume": 2707748.0}, {"date": "2025-11-06", "close": 110.62, "volume": 2395486.0}, {"date": "2025-11-07", "close": 112.45, "volume": 2310426.0}, {"date": "2025-11-10", "close": 114.83, "volume": 2703585.0}, {"date": "2025-11-11", "close": 118.64, "volume": 3780252.0}, {"date": "2025-11-12", "close": 119.46, "volume": 4077624.0}, {"date": "2025-11-13", "close": 117.96, "volume": 3111130.0}, {"date": "2025-11-14", "close": 117.28, "volume": 3800839.0}, {"date": "2025-11-17", "close": 116.98, "volume": 3362541.0}, {"date": "2025-11-18", "close": 117.16, "volume": 2879368.0}, {"date": "2025-11-19", "close": 117.27, "volume": 2554158.0}, {"date": "2025-11-20", "close": 114.5, "volume": 3672305.0}, {"date": "2025-11-21", "close": 114.99, "volume": 3184094.0}, {"date": "2025-11-24", "close": 116.55, "volume": 7933949.0}, {"date": "2025-11-25", "close": 116.01, "volume": 2564487.0}, {"date": "2025-11-26", "close": 118.77, "volume": 2268918.0}, {"date": "2025-11-28", "close": 121.93, "volume": 1378682.0}, {"date": "2025-12-01", "close": 121.58, "volume": 4056029.0}, {"date": "2025-12-02", "close": 117.72, "volume": 3405900.0}, {"date": "2025-12-03", "close": 122.89, "volume": 2291908.0}, {"date": "2025-12-04", "close": 122.09, "volume": 3180778.0}, {"date": "2025-12-05", "close": 122.86, "volume": 3725090.0}, {"date": "2025-12-08", "close": 119.07, "volume": 5403537.0}, {"date": "2025-12-09", "close": 117.46, "volume": 3297337.0}, {"date": "2025-12-10", "close": 116.69, "volume": 3222462.0}, {"date": "2025-12-11", "close": 114.33, "volume": 3187856.0}, {"date": "2025-12-12", "close": 112.79, "volume": 2274887.0}, {"date": "2025-12-15", "close": 110.54, "volume": 3324668.0}, {"date": "2025-12-16", "close": 106.58, "volume": 4125204.0}, {"date": "2025-12-17", "close": 109.54, "volume": 3659353.0}, {"date": "2025-12-18", "close": 107.74, "volume": 3840783.0}, {"date": "2025-12-19", "close": 108.74, "volume": 5569716.0}, {"date": "2025-12-22", "close": 107.84, "volume": 2944695.0}, {"date": "2025-12-23", "close": 111.17, "volume": 2412602.0}, {"date": "2025-12-24", "close": 109.17, "volume": 1146456.0}, {"date": "2025-12-26", "close": 109.49, "volume": 1184765.0}, {"date": "2025-12-29", "close": 111.78, "volume": 1866503.0}, {"date": "2025-12-30", "close": 112.02, "volume": 1692355.0}, {"date": "2025-12-31", "close": 110.36, "volume": 1689412.0}, {"date": "2026-01-02", "close": 109.77, "volume": 2541900.0}, {"date": "2026-01-05", "close": 106.82, "volume": 4490161.0}, {"date": "2026-01-06", "close": 105.43, "volume": 2613368.0}, {"date": "2026-01-07", "close": 106.66, "volume": 2713797.0}, {"date": "2026-01-08", "close": 104.3, "volume": 3643523.0}, {"date": "2026-01-09", "close": 101.63, "volume": 4832848.0}, {"date": "2026-01-12", "close": 102.84, "volume": 3474346.0}, {"date": "2026-01-13", "close": 102.98, "volume": 3280320.0}, {"date": "2026-01-14", "close": 101.46, "volume": 4200010.0}, {"date": "2026-01-15", "close": 99.52, "volume": 3402319.0}, {"date": "2026-01-16", "close": 99.88, "volume": 3172948.0}, {"date": "2026-01-20", "close": 104.75, "volume": 5645325.0}, {"date": "2026-01-21", "close": 109.5, "volume": 5994051.0}, {"date": "2026-01-22", "close": 109.49, "volume": 2852665.0}, {"date": "2026-01-23", "close": 109.49, "volume": 2565599.0}, {"date": "2026-01-26", "close": 112.36, "volume": 3999936.0}, {"date": "2026-01-27", "close": 108.82, "volume": 3451902.0}, {"date": "2026-01-28", "close": 109.66, "volume": 2377262.0}, {"date": "2026-01-29", "close": 109.9, "volume": 2698596.0}, {"date": "2026-01-30", "close": 112.41, "volume": 3273704.0}, {"date": "2026-02-02", "close": 106.94, "volume": 3541797.0}, {"date": "2026-02-03", "close": 108.5, "volume": 2203698.0}, {"date": "2026-02-04", "close": 109.19, "volume": 2259581.0}, {"date": "2026-02-05", "close": 109.37, "volume": 2036489.0}, {"date": "2026-02-06", "close": 110.37, "volume": 1737709.0}, {"date": "2026-02-09", "close": 103.24, "volume": 6714055.0}, {"date": "2026-02-10", "close": 102.21, "volume": 4620895.0}, {"date": "2026-02-11", "close": 103.43, "volume": 4100949.0}, {"date": "2026-02-12", "close": 103.44, "volume": 4375904.0}, {"date": "2026-02-13", "close": 104.05, "volume": 3753450.0}, {"date": "2026-02-17", "close": 102.75, "volume": 4704050.0}, {"date": "2026-02-18", "close": 99.52, "volume": 8271914.0}, {"date": "2026-02-19", "close": 103.85, "volume": 6862647.0}, {"date": "2026-02-20", "close": 108.06, "volume": 5913197.0}, {"date": "2026-02-23", "close": 103.18, "volume": 5544548.0}, {"date": "2026-02-24", "close": 103.18, "volume": 3122752.0}, {"date": "2026-02-25", "close": 106.05, "volume": 3139679.0}, {"date": "2026-02-26", "close": 106.29, "volume": 2921701.0}, {"date": "2026-02-27", "close": 107.92, "volume": 4303481.0}, {"date": "2026-03-02", "close": 108.49, "volume": 2830936.0}, {"date": "2026-03-03", "close": 107.99, "volume": 2855657.0}, {"date": "2026-03-04", "close": 105.88, "volume": 3738446.0}, {"date": "2026-03-05", "close": 106.67, "volume": 3230294.0}, {"date": "2026-03-06", "close": 106.84, "volume": 2683784.0}, {"date": "2026-03-09", "close": 107.87, "volume": 4254786.0}, {"date": "2026-03-10", "close": 104.67, "volume": 3364608.0}, {"date": "2026-03-11", "close": 108.58, "volume": 3588958.0}, {"date": "2026-03-12", "close": 107.83, "volume": 3880165.0}, {"date": "2026-03-13", "close": 107.02, "volume": 2705865.0}, {"date": "2026-03-16", "close": 107.71, "volume": 3954463.0}, {"date": "2026-03-17", "close": 106.4, "volume": 2697642.0}, {"date": "2026-03-18", "close": 105.52, "volume": 4231650.0}, {"date": "2026-03-19", "close": 107.95, "volume": 9119344.0}, {"date": "2026-03-20", "close": 107.32, "volume": 9769032.0}, {"date": "2026-03-23", "close": 107.64, "volume": 6894211.0}, {"date": "2026-03-24", "close": 109.69, "volume": 5746309.0}, {"date": "2026-03-25", "close": 113.92, "volume": 3623844.0}, {"date": "2026-03-26", "close": 111.05, "volume": 5172165.0}, {"date": "2026-03-27", "close": 113.5, "volume": 3224587.0}, {"date": "2026-03-30", "close": 111.45, "volume": 2951755.0}, {"date": "2026-03-31", "close": 109.78, "volume": 3720525.0}, {"date": "2026-04-01", "close": 106.03, "volume": 3313480.0}, {"date": "2026-04-02", "close": 103.89, "volume": 3155691.0}, {"date": "2026-04-06", "close": 103.55, "volume": 3306391.0}, {"date": "2026-04-07", "close": 101.93, "volume": 3688964.0}, {"date": "2026-04-08", "close": 100.19, "volume": 4345589.0}, {"date": "2026-04-09", "close": 99.5, "volume": 3132310.0}, {"date": "2026-04-10", "close": 98.99, "volume": 2896281.0}, {"date": "2026-04-13", "close": 97.78, "volume": 2971425.0}, {"date": "2026-04-14", "close": 95.69, "volume": 3901849.0}, {"date": "2026-04-15", "close": 96.05, "volume": 3052782.0}, {"date": "2026-04-16", "close": 97.36, "volume": 2590198.0}, {"date": "2026-04-17", "close": 95.82, "volume": 4896384.0}, {"date": "2026-04-20", "close": 95.47, "volume": 2712068.0}, {"date": "2026-04-21", "close": 94.26, "volume": 4609862.0}, {"date": "2026-04-22", "close": 96.36, "volume": 3821424.0}, {"date": "2026-04-23", "close": 96.3, "volume": 2570612.0}, {"date": "2026-04-24", "close": 96.44, "volume": 2049746.0}, {"date": "2026-04-27", "close": 96.3, "volume": 3260023.0}, {"date": "2026-04-28", "close": 96.96, "volume": 2682881.0}, {"date": "2026-04-29", "close": 100.99, "volume": 5128035.0}, {"date": "2026-04-30", "close": 102.15, "volume": 3762810.0}, {"date": "2026-05-01", "close": 100.12, "volume": 2686013.0}, {"date": "2026-05-04", "close": 100.77, "volume": 2393480.0}, {"date": "2026-05-05", "close": 99.76, "volume": 2278917.0}, {"date": "2026-05-06", "close": 96.93, "volume": 3438701.0}, {"date": "2026-05-07", "close": 97.42, "volume": 3046439.0}, {"date": "2026-05-08", "close": 95.94, "volume": 2173840.0}, {"date": "2026-05-11", "close": 96.7, "volume": 2111806.0}, {"date": "2026-05-12", "close": 96.43, "volume": 2762124.0}, {"date": "2026-05-13", "close": 95.65, "volume": 2033452.0}, {"date": "2026-05-14", "close": 96.7, "volume": 2059961.0}, {"date": "2026-05-15", "close": 96.69, "volume": 2262713.0}, {"date": "2026-05-18", "close": 98.45, "volume": 2192317.0}, {"date": "2026-05-19", "close": 100.89, "volume": 3115010.0}, {"date": "2026-05-20", "close": 98.85, "volume": 3760473.0}, {"date": "2026-05-21", "close": 97.59, "volume": 2243653.0}, {"date": "2026-05-22", "close": 97.94, "volume": 1467722.0}, {"date": "2026-05-26", "close": 94.55, "volume": 3468446.0}, {"date": "2026-05-27", "close": 92.64, "volume": 3043321.0}, {"date": "2026-05-28", "close": 93.59, "volume": 3416630.0}, {"date": "2026-05-29", "close": 92.98, "volume": 5793750.0}, {"date": "2026-06-01", "close": 92.09, "volume": 3265259.0}, {"date": "2026-06-02", "close": 91.54, "volume": 3212205.0}, {"date": "2026-06-03", "close": 91.07, "volume": 4215579.0}, {"date": "2026-06-04", "close": 93.4, "volume": 2554351.0}, {"date": "2026-06-05", "close": 92.07, "volume": 3479273.0}, {"date": "2026-06-08", "close": 90.42, "volume": 3326363.0}, {"date": "2026-06-09", "close": 88.78, "volume": 4190065.0}, {"date": "2026-06-10", "close": 88.56, "volume": 2954157.0}, {"date": "2026-06-11", "close": 87.08, "volume": 3202706.0}, {"date": "2026-06-12", "close": 88.78, "volume": 3200506.0}, {"date": "2026-06-15", "close": 87.9, "volume": 3971733.0}, {"date": "2026-06-16", "close": 88.36, "volume": 2815021.0}, {"date": "2026-06-17", "close": 87.46, "volume": 3725440.0}, {"date": "2026-06-18", "close": 86.98, "volume": 6907223.0}, {"date": "2026-06-22", "close": 88.44, "volume": 4813389.0}, {"date": "2026-06-23", "close": 88.73, "volume": 3871749.0}, {"date": "2026-06-24", "close": 88.6, "volume": 2872938.0}, {"date": "2026-06-25", "close": 88.44, "volume": 3357635.0}, {"date": "2026-06-26", "close": 88.47, "volume": 4916385.0}, {"date": "2026-06-29", "close": 87.54, "volume": 4278122.0}, {"date": "2026-06-30", "close": 91.19, "volume": 7803189.0}, {"date": "2026-07-01", "close": 89.57, "volume": 3802432.0}, {"date": "2026-07-02", "close": 90.72, "volume": 3192724.0}, {"date": "2026-07-06", "close": 88.89, "volume": 3565109.0}, {"date": "2026-07-07", "close": 89.56, "volume": 3279702.0}, {"date": "2026-07-08", "close": 90.1, "volume": 4359460.0}, {"date": "2026-07-09", "close": 88.97, "volume": 5092525.0}, {"date": "2026-07-10", "close": 87.25, "volume": 6305816.0}, {"date": "2026-07-13", "close": 87.1, "volume": 4020391.0}, {"date": "2026-07-14", "close": 87.81, "volume": 3473170.0}, {"date": "2026-07-15", "close": 87.63, "volume": 3144411.0}, {"date": "2026-07-16", "close": 88.18, "volume": 3258714.0}, {"date": "2026-07-17", "close": 88.13, "volume": 5811554.0}, {"date": "2026-07-20", "close": 86.95, "volume": 3347033.0}, {"date": "2026-07-21", "close": 88.58, "volume": 2700081.0}, {"date": "2026-07-22", "close": 93.17, "volume": 4982804.0}, {"date": "2026-07-23", "close": 91.73, "volume": 4156635.0}, {"date": "2026-07-24", "close": 91.52, "volume": 3449985.0}, {"date": "2026-07-27", "close": 90.51, "volume": 4351920.0}, {"date": "2026-07-28", "close": 88.52, "volume": 5100334.0}, {"date": "2026-07-29", "close": 92.46, "volume": 6435712.0}, {"date": "2026-07-30", "close": 92.42, "volume": 3146582.0}, {"date": "2026-07-31", "close": 94.03, "volume": 3073522.0}, {"date": "2026-08-03", "close": 94.66, "volume": 3758286.0}, {"date": "2026-08-04", "close": 93.07, "volume": 2510471.0}, {"date": "2026-08-05", "close": 90.82, "volume": 2530579.0}, {"date": "2026-08-06", "close": 91.96, "volume": 2287458.0}, {"date": "2026-08-07", "close": 92.84, "volume": 2240295.0}], "refreshing": true}