{"ticker": "NVS", "overview": {"cik": "1114448", "ticker": "NVS", "name": "NOVARTIS AG", "industry": "Pharmaceutical Preparations", "country": "Switzerland", "sic": "2834", "announcements": [{"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001114448-26-000012", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001171843-26-004052", "price_sensitive": true}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001959173-26-003145", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001114448-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "FORM 6-K", "accession": "0001104659-26-031037", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-17", "title": "Prospectus", "accession": "0001104659-26-029551", "price_sensitive": false}, {"form": "FWP", "date": "2026-03-17", "title": "Form FWP", "accession": "0001104659-26-028701", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-16", "title": "Prospectus", "accession": "0001104659-26-028048", "price_sensitive": false}, {"form": "144", "date": "2026-02-12", "title": "Notice of proposed sale", "accession": "0001959173-26-000921", "price_sensitive": false}, {"form": "144", "date": "2026-02-09", "title": "Notice of proposed sale", "accession": "0001959173-26-000748", "price_sensitive": false}, {"form": "S-8", "date": "2026-02-04", "title": "FORM S-8", "accession": "0001104659-26-010334", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-04", "title": "Foreign material event", "accession": "0001114448-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "Foreign material event", "accession": "0001114448-26-000007", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-02-04", "title": "Form IRANNOTICE", "accession": "0001114448-26-000006", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-04", "title": "Annual report (foreign)", "accession": "0001114448-26-000004", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-01-16", "title": "Form S-8 POS", "accession": "0001104659-26-004593", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-01-16", "title": "Form S-8 POS", "accession": "0001104659-26-004592", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-01-16", "title": "Form S-8 POS", "accession": "0001104659-26-004591", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-01-16", "title": "Form S-8 POS", "accession": "0001104659-26-004590", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-01-14", "title": "Form DFAN14A", "accession": "0001104659-26-003727", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-01-12", "title": "Form DFAN14A", "accession": "0001104659-26-002891", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-25", "title": "FORM 6-K", "accession": "0001171843-25-007547", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-20", "title": "FORM 6-K", "accession": "0001171843-25-007445", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-05", "title": "FORM 6-K", "accession": "0001104659-25-107058", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-04", "title": "Prospectus", "accession": "0001104659-25-106338", "price_sensitive": false}]}, "description": "NOVARTIS AG trades as NVS on the NYSE and is registered in Switzerland, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 35 insider filings for the company. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "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": "NVS", "has_prices": true, "as_of": "2026-08-07", "last": 156.33, "prev_close": 154.21, "change": 2.1200000000000045, "change_pct": 0.013747487192789083, "session_volume": 1309131.0, "vwap_5": 154.28850960849908, "vwap_20": 154.51377834264025, "vwap_60": 152.6201336608575, "vwap_250": 145.05341033696737, "high_52w": 168.62, "low_52w": 123.86, "avg_volume_20": 1724942.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003726", "src": "13DG", "ticker": "NVS", "cik": "1114448", "company": "NOVARTIS AG", "company_raw": "NOVARTIS AG", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in NVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003726-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}, {"id": "HOUSE-2026-20035491-T53", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "00\nF S: New\nS O: Hern Family Revocable Trust\nNovartis AG Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Kevin Hern sells NVS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97488}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-24", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "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": "Sen. Alan Armstrong buys NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 312048}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-168", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Alan Armstrong buys NVS ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313488}, {"id": "HOUSE-2025-20033446-T293", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "tification\nDate\nAmount Cap.\nGains >\n$200?\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529488}, {"id": "HOUSE-2025-20033446-T294", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530928}, {"id": "HOUSE-2025-20033446-T295", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "New\nS O: Charles Schwab 401K > Schwab 893\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Lisa McClain sells NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530928}, {"id": "HOUSE-2025-20032129-T64", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \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": "On the Hill: Hon. Lisa McClain sells NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-25", "timestamp": "2025-09-25", "mins": 581328}, {"id": "HOUSE-2025-20032129-T65", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601488}, {"id": "HOUSE-2025-20030891-T442", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \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": "On the Hill: Hon. Lisa McClain sells NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674928}, {"id": "HOUSE-2025-20030891-T443", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725328}, {"id": "HOUSE-2025-20030891-T444", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733968}, {"id": "HOUSE-2025-20030891-T441", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09 \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": "On the Hill: Hon. Lisa McClain sells NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-10", "timestamp": "2025-06-10", "mins": 735408}, {"id": "HOUSE-2025-20030891-T445", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "S O: Charles Schwab Brokerage Account 924\nSP Novartis AG Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain buys NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf", "trade_date": "2025-06-09", "timestamp": "2025-06-09", "mins": 736848}, {"id": "HOUSE-2025-20027982-T21", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "e ETFs and mutual funds, per best practices.\nNovartis AG Common Stock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. George Whitesides sells NVS ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847728}, {"id": "SENATE-0383f79874f7466c8ecc2cd1873526eb-5", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis Ag ADR", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse sells NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350288}, {"id": "SENATE-7b5ea4a8cef849daa63ea2e2a7e54590-10", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis Ag ADR", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse adds NVS to the portfolio ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641168}, {"id": "HOUSE-2023-20023404-T316", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "w\nS O: Daniel Goldman Grandchildren 1986 Trust > TACS R3K\nNovartis AG", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells NVS ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-10", "timestamp": "2023-07-10", "mins": 1744848}, {"id": "SENATE-9fb1b3e0af5f4e09a581400911ca3786-0", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG Common Stock", "who": "Sen. Thomas R Carper", "who_key": "Sen. Thomas R Carper", "role": "Carper, Thomas R. (Senator)", "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: Sen. Thomas R Carper picks up NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/9fb1b3e0-af5f-4e09-a581-400911ca3786/", "trade_date": "2023-04-26", "timestamp": "2023-04-26", "mins": 1852848}, {"id": "HOUSE-2023-20022653-T175", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "ew\nS O: Daniel Goldman 12/9/2011 Trust > Aperio Group LLC\nNovartis AG", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman adds NVS to the portfolio ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-31", "timestamp": "2023-03-31", "mins": 1890288}, {"id": "HOUSE-2023-20022480-T67", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "man Grandchildren 1986 Trust > TLH ADR\nL: US\nD: ADR stock\nNovartis AG", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Daniel Goldman sells NVS ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf", "trade_date": "2023-02-27", "timestamp": "2023-02-27", "mins": 1936368}, {"id": "HOUSE-2023-20022430-T30", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "New\nS O: Kevin Hern Insurance Trust\nD: Sell to close.\nJT Novartis AG", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kevin Hern dumps NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf", "trade_date": "2023-01-31", "timestamp": "2023-01-31", "mins": 1975248}, {"id": "HOUSE-2022-20020828-T48", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "/202203/16/2022$1,001 - $15,000\nF S: New\nS O: Westend ETF\nNovartis AG", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. John Rutherford sells NVS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437488}, {"id": "SENATE-bfd4faf388b4445a855911ee5269ba7b-0", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG Common Stock", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Shelley M Capito offloads NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bfd4faf3-88b4-445a-8559-11ee5269ba7b/", "trade_date": "2021-12-15", "timestamp": "2021-12-15", "mins": 2568528}, {"id": "SENATE-8a349af4cf504c02845101b0082cbb2f-1", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "Novartis AG (Exchanged) Alcon Inc.", "company_raw": "Novartis AG (Exchanged) Alcon Inc. (Received)", "who": "Sen. Jacklyn S Rosen", "who_key": "Sen. Jacklyn S Rosen", "role": "Rosen, Jacky (Senator)", "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": "Sen. Jacklyn S Rosen adds NVS ALC to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/8a349af4-cf50-4c02-8451-01b0082cbb2f/", "trade_date": "2019-04-08", "timestamp": "2019-04-08", "mins": 3982608}, {"id": "SENATE-7d3f220220b543ca9170da4ab32a7a19-0", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. William Cassidy dumps NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d3f2202-20b5-43ca-9170-da4ab32a7a19/", "trade_date": "2019-04-05", "timestamp": "2019-04-05", "mins": 3986928}, {"id": "SENATE-1ca02c35f7204d359c3ce7b9f25b81c6-0", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. William Cassidy dumps NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ca02c35-f720-4d35-9c3c-e7b9f25b81c6/", "trade_date": "2019-04-05", "timestamp": "2019-04-05", "mins": 3986928}, {"id": "SENATE-e3e6d5655b864a308488b801c9bcc13b-1", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "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: Sen. William Cassidy buys NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/e3e6d565-5b86-4a30-8488-b801c9bcc13b/", "trade_date": "2019-01-25", "timestamp": "2019-01-25", "mins": 4087728}, {"id": "SENATE-aea94c0df18b4ab7bdac95a0f3f04339-3", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG", "who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. William Cassidy dumps NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/aea94c0d-f18b-4ab7-bdac-95a0f3f04339/", "trade_date": "2018-12-07", "timestamp": "2018-12-07", "mins": 4158288}, {"id": "SENATE-ff931edc194d48dc98bfddef7f4d0e45-15", "src": "CONGRESS", "ticker": "NVS", "cik": "", "company": "NOVARTIS AG", "company_raw": "Novartis AG", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "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: Sen. Shelley M Capito buys NVS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/", "trade_date": "2018-04-24", "timestamp": "2018-04-24", "mins": 4485168}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003726", "src": "13DG", "ticker": "NVS", "cik": "1114448", "company": "NOVARTIS AG", "company_raw": "NOVARTIS AG", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Switzerland", "headline": "BlackRock, Inc. moves to a 7.1% passive stake in NVS", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003726-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9648}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Novartis AG Common Stock", "new_value": "NOVARTIS AG", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001114448", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001114448", "applied": 1, "detected_at": "2026-10-26T09:58:41.837586"}]}, "key_people": [{"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 65002.0, "net": -15001.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 50001.0, "date": "2023-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-02-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022480.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 100001.0, "net": -100001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 1001.0, "net": 14000.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7b5ea4a8-cef8-49da-a63e-a2e2a7e54590/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-04-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 0, "net": 16002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}, {"action": "BUY", "amount": 15001.0, "date": "2026-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 16002.0, "net": -16002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022430.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-08-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035491.pdf"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 5005.0, "net": 0.0, "trades": 10, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-09-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-06-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030891.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Sen. William Cassidy", "who_key": "Sen. William Cassidy", "role": "Cassidy, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 3003.0, "net": 0.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2019-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d3f2202-20b5-43ca-9170-da4ab32a7a19/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/1ca02c35-f720-4d35-9c3c-e7b9f25b81c6/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-01-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/e3e6d565-5b86-4a30-8488-b801c9bcc13b/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-12-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/aea94c0d-f18b-4ab7-bdac-95a0f3f04339/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b4225956-fc39-48e4-bdcd-71e01a4a0bb4/"}, {"action": "BUY", "amount": 1001.0, "date": "2016-03-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/56cd23d0-e41f-41a4-9f69-d90722af497a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2019-04-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7d3f2202-20b5-43ca-9170-da4ab32a7a19/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 1001.0, "net": 2002.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2021-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bfd4faf3-88b4-445a-8559-11ee5269ba7b/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ff931edc-194d-48dc-98bf-ddef7f4d0e45/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-04-24", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b17ecfe5-f246-4f4c-bf2f-4f1dd4c35539/"}, {"action": "BUY", "amount": 1001.0, "date": "2017-09-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/73989da6-5bdd-4eb4-9085-a64b4cf9d2d6/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2021-12-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bfd4faf3-88b4-445a-8559-11ee5269ba7b/"}}], "activity": [{"date": "2026-08-27", "net": -15001.0}], "announcements": [{"form": "6-K", "date": "2026-07-21", "title": "Foreign material event", "accession": "0001114448-26-000012", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-11", "title": "FORM 6-K", "accession": "0001171843-26-004052", "price_sensitive": true}, {"form": "144", "date": "2026-04-30", "title": "Notice of proposed sale", "accession": "0001959173-26-003145", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-28", "title": "Foreign material event", "accession": "0001114448-26-000010", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-18", "title": "FORM 6-K", "accession": "0001104659-26-031037", "price_sensitive": true}, {"form": "424B5", "date": "2026-03-17", "title": "Prospectus", "accession": "0001104659-26-029551", "price_sensitive": false}, {"form": "FWP", "date": "2026-03-17", "title": "Form FWP", "accession": "0001104659-26-028701", "price_sensitive": false}, {"form": "424B5", "date": "2026-03-16", "title": "Prospectus", "accession": "0001104659-26-028048", "price_sensitive": false}, {"form": "144", "date": "2026-02-12", "title": "Notice of proposed sale", "accession": "0001959173-26-000921", "price_sensitive": false}, {"form": "144", "date": "2026-02-09", "title": "Notice of proposed sale", "accession": "0001959173-26-000748", "price_sensitive": false}, {"form": "S-8", "date": "2026-02-04", "title": "FORM S-8", "accession": "0001104659-26-010334", "price_sensitive": false}, {"form": "6-K", "date": "2026-02-04", "title": "Foreign material event", "accession": "0001114448-26-000008", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-04", "title": "Foreign material event", "accession": "0001114448-26-000007", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-02-04", "title": "Form IRANNOTICE", "accession": "0001114448-26-000006", "price_sensitive": false}, {"form": "20-F", "date": "2026-02-04", "title": "Annual report (foreign)", "accession": "0001114448-26-000004", "price_sensitive": true}, {"form": "S-8 POS", "date": "2026-01-16", "title": "Form S-8 POS", "accession": "0001104659-26-004593", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-01-16", "title": "Form S-8 POS", "accession": "0001104659-26-004592", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-01-16", "title": "Form S-8 POS", "accession": "0001104659-26-004591", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-01-16", "title": "Form S-8 POS", "accession": "0001104659-26-004590", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-01-14", "title": "Form DFAN14A", "accession": "0001104659-26-003727", "price_sensitive": false}, {"form": "DFAN14A", "date": "2026-01-12", "title": "Form DFAN14A", "accession": "0001104659-26-002891", "price_sensitive": false}, {"form": "6-K", "date": "2025-11-25", "title": "FORM 6-K", "accession": "0001171843-25-007547", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-20", "title": "FORM 6-K", "accession": "0001171843-25-007445", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-05", "title": "FORM 6-K", "accession": "0001104659-25-107058", "price_sensitive": true}, {"form": "424B5", "date": "2025-11-04", "title": "Prospectus", "accession": "0001104659-25-106338", "price_sensitive": false}], "performance": {"ticker": "NVS", "has_prices": true, "summary": {"n": 17, "avg": 0.5931034937547777, "win_rate": 1.0, "best": 1.098896377648291, "worst": 0.023436988543371604, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 152.75, "return": 0.023436988543371604}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-30", "score": 0.0, "ref_price": 150.36, "return": 0.0397047086991221}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 122.61, "return": 0.2750183508686079}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-09-11", "score": 0.0, "ref_price": 127.7, "return": 0.22419733750978862}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-17", "score": 0.0, "ref_price": 116.41, "return": 0.34292586547547477}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-11", "score": 0.0, "ref_price": 118.07, "return": 0.32404505801643113}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-09", "score": 0.0, "ref_price": 118.02, "return": 0.32460599898322334}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 15001.0, "date": "2023-09-20", "score": 0.0, "ref_price": 100.2058, "return": 0.5600893361462113}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-04-26", "score": 0.0, "ref_price": 99.1997, "return": 0.5759120239274917}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 50001.0, "date": "2023-03-31", "score": 0.0, "ref_price": 89.003, "return": 0.7564576474950284}, {"who": "Sen. Jacklyn S Rosen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Rosen, Jacky (Senator)", "amount": 1001.0, "date": "2019-04-08", "score": 0.0, "ref_price": 91.8376, "return": 0.7022439610791225}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2019-01-25", "score": 0.0, "ref_price": 83.1501, "return": 0.8800939505785323}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 74.482, "return": 1.098896377648291}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-04-24", "score": 0.0, "ref_price": 74.482, "return": 1.098896377648291}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2017-09-05", "score": 0.0, "ref_price": 81.0701, "return": 0.9283311603168125}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 79.5997, "return": 0.9639521254477091}, {"who": "Sen. William Cassidy", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Cassidy, Bill (Senator)", "amount": 1001.0, "date": "2016-03-31", "score": 0.0, "ref_price": 79.5997, "return": 0.9639521254477091}]}, "price_series": [{"date": "2016-08-08", "close": 79.5997, "volume": 886935.0}, {"date": "2016-08-09", "close": 79.9479, "volume": 891438.0}, {"date": "2016-08-10", "close": 79.5997, "volume": 1163970.0}, {"date": "2016-08-11", "close": 80.1027, "volume": 791707.0}, {"date": "2016-08-12", "close": 79.4062, "volume": 1366989.0}, {"date": "2016-08-15", "close": 79.6577, "volume": 990970.0}, {"date": "2016-08-16", "close": 79.1063, "volume": 1112297.0}, {"date": "2016-08-17", "close": 79.1159, "volume": 856752.0}, {"date": "2016-08-18", "close": 79.2707, "volume": 687904.0}, {"date": "2016-08-19", "close": 78.6903, "volume": 1102286.0}, {"date": "2016-08-22", "close": 78.6709, "volume": 1259123.0}, {"date": "2016-08-23", "close": 78.7096, "volume": 1046302.0}, {"date": "2016-08-24", "close": 77.6842, "volume": 1400770.0}, {"date": "2016-08-25", "close": 76.9586, "volume": 1593686.0}, {"date": "2016-08-26", "close": 76.7264, "volume": 1485489.0}, {"date": "2016-08-29", "close": 77.0457, "volume": 650535.0}, {"date": "2016-08-30", "close": 76.7554, "volume": 794687.0}, {"date": "2016-08-31", "close": 76.204, "volume": 1502991.0}, {"date": "2016-09-01", "close": 75.7203, "volume": 3767627.0}, {"date": "2016-09-02", "close": 76.7941, "volume": 1352967.0}, {"date": "2016-09-06", "close": 77.539, "volume": 1309519.0}, {"date": "2016-09-07", "close": 77.7422, "volume": 1627394.0}, {"date": "2016-09-08", "close": 77.6358, "volume": 1465125.0}, {"date": "2016-09-09", "close": 76.0879, "volume": 1774533.0}, {"date": "2016-09-12", "close": 77.6648, "volume": 1388396.0}, {"date": "2016-09-13", "close": 76.5426, "volume": 1292482.0}, {"date": "2016-09-14", "close": 76.5329, "volume": 1196597.0}, {"date": "2016-09-15", "close": 77.2778, "volume": 1261262.0}, {"date": "2016-09-16", "close": 76.7554, "volume": 1111327.0}, {"date": "2016-09-19", "close": 77.3359, "volume": 1375584.0}, {"date": "2016-09-20", "close": 78.4194, "volume": 1342125.0}, {"date": "2016-09-21", "close": 78.8644, "volume": 1308189.0}, {"date": "2016-09-22", "close": 79.3578, "volume": 1594450.0}, {"date": "2016-09-23", "close": 78.8257, "volume": 1031218.0}, {"date": "2016-09-26", "close": 78.1001, "volume": 1249311.0}, {"date": "2016-09-27", "close": 78.2453, "volume": 1485891.0}, {"date": "2016-09-28", "close": 78.5742, "volume": 1495784.0}, {"date": "2016-09-29", "close": 76.6684, "volume": 1922735.0}, {"date": "2016-09-30", "close": 76.3878, "volume": 3635597.0}, {"date": "2016-10-03", "close": 76.4265, "volume": 1162587.0}, {"date": "2016-10-04", "close": 76.2911, "volume": 1354163.0}, {"date": "2016-10-05", "close": 76.5523, "volume": 935863.0}, {"date": "2016-10-06", "close": 75.8944, "volume": 980795.0}, {"date": "2016-10-07", "close": 75.7396, "volume": 1409707.0}, {"date": "2016-10-10", "close": 75.2172, "volume": 2599139.0}, {"date": "2016-10-11", "close": 74.3078, "volume": 3511674.0}, {"date": "2016-10-12", "close": 73.8822, "volume": 4066464.0}, {"date": "2016-10-13", "close": 74.2595, "volume": 7886622.0}, {"date": "2016-10-14", "close": 73.6113, "volume": 4044586.0}, {"date": "2016-10-17", "close": 73.1179, "volume": 3019213.0}, {"date": "2016-10-18", "close": 73.8241, "volume": 2911242.0}, {"date": "2016-10-19", "close": 73.1856, "volume": 1572299.0}, {"date": "2016-10-20", "close": 73.4468, "volume": 1722641.0}, {"date": "2016-10-21", "close": 73.0792, "volume": 1789444.0}, {"date": "2016-10-24", "close": 72.9921, "volume": 4287956.0}, {"date": "2016-10-25", "close": 70.264, "volume": 6130489.0}, {"date": "2016-10-26", "close": 68.8129, "volume": 3181126.0}, {"date": "2016-10-27", "close": 69.2772, "volume": 2907718.0}, {"date": "2016-10-28", "close": 68.7548, "volume": 4362926.0}, {"date": "2016-10-31", "close": 68.7065, "volume": 3155004.0}, {"date": "2016-11-01", "close": 69.0257, "volume": 2997109.0}, {"date": "2016-11-02", "close": 68.9386, "volume": 3195743.0}, {"date": "2016-11-03", "close": 67.6423, "volume": 4062757.0}, {"date": "2016-11-04", "close": 67.9615, "volume": 2988356.0}, {"date": "2016-11-07", "close": 68.5904, "volume": 2784814.0}, {"date": "2016-11-08", "close": 68.958, "volume": 2143688.0}, {"date": "2016-11-09", "close": 71.8699, "volume": 7322522.0}, {"date": "2016-11-10", "close": 71.6571, "volume": 5227807.0}, {"date": "2016-11-11", "close": 71.096, "volume": 2838371.0}, {"date": "2016-11-14", "close": 69.6932, "volume": 4034704.0}, {"date": "2016-11-15", "close": 69.5578, "volume": 2877019.0}, {"date": "2016-11-16", "close": 69.8383, "volume": 7301847.0}, {"date": "2016-11-17", "close": 70.1769, "volume": 3147243.0}, {"date": "2016-11-18", "close": 68.3388, "volume": 2861246.0}, {"date": "2016-11-21", "close": 67.8455, "volume": 2805530.0}, {"date": "2016-11-22", "close": 65.8719, "volume": 5433870.0}, {"date": "2016-11-23", "close": 66.5685, "volume": 4877667.0}, {"date": "2016-11-25", "close": 67.3134, "volume": 1770452.0}, {"date": "2016-11-28", "close": 66.8297, "volume": 2267189.0}, {"date": "2016-11-29", "close": 66.7136, "volume": 1829954.0}, {"date": "2016-11-30", "close": 66.5201, "volume": 2189669.0}, {"date": "2016-12-01", "close": 65.543, "volume": 2401267.0}, {"date": "2016-12-02", "close": 65.9493, "volume": 2430926.0}, {"date": "2016-12-05", "close": 66.7232, "volume": 2987940.0}, {"date": "2016-12-06", "close": 66.7136, "volume": 2134585.0}, {"date": "2016-12-07", "close": 66.3846, "volume": 3187894.0}, {"date": "2016-12-08", "close": 65.3882, "volume": 5413870.0}, {"date": "2016-12-09", "close": 67.4682, "volume": 3219047.0}, {"date": "2016-12-12", "close": 67.1779, "volume": 3203852.0}, {"date": "2016-12-13", "close": 68.8999, "volume": 3218144.0}, {"date": "2016-12-14", "close": 68.6291, "volume": 5049184.0}, {"date": "2016-12-15", "close": 68.7452, "volume": 2569593.0}, {"date": "2016-12-16", "close": 69.4417, "volume": 3438305.0}, {"date": "2016-12-19", "close": 69.2966, "volume": 2857763.0}, {"date": "2016-12-20", "close": 69.6158, "volume": 2645658.0}, {"date": "2016-12-21", "close": 69.1805, "volume": 1927180.0}, {"date": "2016-12-22", "close": 69.432, "volume": 2391808.0}, {"date": "2016-12-23", "close": 69.5094, "volume": 1471218.0}, {"date": "2016-12-27", "close": 69.6932, "volume": 1878037.0}, {"date": "2016-12-28", "close": 69.2869, "volume": 1584394.0}, {"date": "2016-12-29", "close": 70.0802, "volume": 2200222.0}, {"date": "2016-12-30", "close": 70.4672, "volume": 3679005.0}, {"date": "2017-01-03", "close": 70.4575, "volume": 3368875.0}, {"date": "2017-01-04", "close": 70.2543, "volume": 3663579.0}, {"date": "2017-01-05", "close": 71.6571, "volume": 3428267.0}, {"date": "2017-01-06", "close": 71.096, "volume": 3653925.0}, {"date": "2017-01-09", "close": 71.7538, "volume": 2911403.0}, {"date": "2017-01-10", "close": 71.6958, "volume": 2122819.0}, {"date": "2017-01-11", "close": 70.3511, "volume": 3767004.0}, {"date": "2017-01-12", "close": 70.4188, "volume": 5441552.0}, {"date": "2017-01-13", "close": 70.0415, "volume": 6149958.0}, {"date": "2017-01-17", "close": 69.6449, "volume": 7406792.0}, {"date": "2017-01-18", "close": 69.5481, "volume": 2626718.0}, {"date": "2017-01-19", "close": 68.1357, "volume": 5657699.0}, {"date": "2017-01-20", "close": 68.3485, "volume": 3027134.0}, {"date": "2017-01-23", "close": 67.8551, "volume": 4729068.0}, {"date": "2017-01-24", "close": 67.7487, "volume": 4070528.0}, {"date": "2017-01-25", "close": 69.8093, "volume": 6469700.0}, {"date": "2017-01-26", "close": 69.5675, "volume": 4885056.0}, {"date": "2017-01-27", "close": 69.8577, "volume": 4527745.0}, {"date": "2017-01-30", "close": 69.9448, "volume": 4097743.0}, {"date": "2017-01-31", "close": 71.512, "volume": 3501644.0}, {"date": "2017-02-01", "close": 71.0283, "volume": 5323274.0}, {"date": "2017-02-02", "close": 70.6994, "volume": 4212413.0}, {"date": "2017-02-03", "close": 71.483, "volume": 3019758.0}, {"date": "2017-02-06", "close": 71.6668, "volume": 1995755.0}, {"date": "2017-02-07", "close": 71.7248, "volume": 2015578.0}, {"date": "2017-02-08", "close": 72.1698, "volume": 2620975.0}, {"date": "2017-02-09", "close": 72.6729, "volume": 2633393.0}, {"date": "2017-02-10", "close": 72.76, "volume": 2025492.0}, {"date": "2017-02-13", "close": 72.9728, "volume": 2865835.0}, {"date": "2017-02-14", "close": 72.7116, "volume": 3080706.0}, {"date": "2017-02-15", "close": 73.3598, "volume": 3136451.0}, {"date": "2017-02-16", "close": 74.2305, "volume": 2497879.0}, {"date": "2017-02-17", "close": 74.6851, "volume": 3566815.0}, {"date": "2017-02-21", "close": 74.5304, "volume": 3897897.0}, {"date": "2017-02-22", "close": 74.3465, "volume": 3981486.0}, {"date": "2017-02-23", "close": 74.927, "volume": 3532363.0}, {"date": "2017-02-24", "close": 74.7625, "volume": 2744398.0}, {"date": "2017-02-27", "close": 75.0528, "volume": 1635632.0}, {"date": "2017-02-28", "close": 75.6235, "volume": 2788279.0}, {"date": "2017-03-01", "close": 73.263, "volume": 2722243.0}, {"date": "2017-03-02", "close": 72.3923, "volume": 6191941.0}, {"date": "2017-03-03", "close": 73.4468, "volume": 3216458.0}, {"date": "2017-03-06", "close": 73.0889, "volume": 1940806.0}, {"date": "2017-03-07", "close": 71.9473, "volume": 4214334.0}, {"date": "2017-03-08", "close": 71.8409, "volume": 3494147.0}, {"date": "2017-03-09", "close": 72.6632, "volume": 3117099.0}, {"date": "2017-03-10", "close": 73.1373, "volume": 3009912.0}, {"date": "2017-03-13", "close": 73.1469, "volume": 2271900.0}, {"date": "2017-03-14", "close": 72.6149, "volume": 3574776.0}, {"date": "2017-03-15", "close": 73.1082, "volume": 3765965.0}, {"date": "2017-03-16", "close": 73.205, "volume": 2094463.0}, {"date": "2017-03-17", "close": 73.0889, "volume": 1758413.0}, {"date": "2017-03-20", "close": 73.2147, "volume": 1437727.0}, {"date": "2017-03-21", "close": 71.9667, "volume": 3744266.0}, {"date": "2017-03-22", "close": 71.7732, "volume": 3272126.0}, {"date": "2017-03-23", "close": 72.0054, "volume": 2132551.0}, {"date": "2017-03-24", "close": 71.9473, "volume": 1637449.0}, {"date": "2017-03-27", "close": 72.6535, "volume": 1878834.0}, {"date": "2017-03-28", "close": 72.3923, "volume": 1934093.0}, {"date": "2017-03-29", "close": 72.4117, "volume": 1822912.0}, {"date": "2017-03-30", "close": 72.3246, "volume": 1836072.0}, {"date": "2017-03-31", "close": 71.8506, "volume": 1516042.0}, {"date": "2017-04-03", "close": 71.9764, "volume": 1409324.0}, {"date": "2017-04-04", "close": 72.3343, "volume": 1843171.0}, {"date": "2017-04-05", "close": 71.3669, "volume": 2652439.0}, {"date": "2017-04-06", "close": 71.3088, "volume": 1503669.0}, {"date": "2017-04-07", "close": 71.3185, "volume": 1174255.0}, {"date": "2017-04-10", "close": 71.1153, "volume": 2385764.0}, {"date": "2017-04-11", "close": 71.5507, "volume": 1670451.0}, {"date": "2017-04-12", "close": 71.5991, "volume": 1318267.0}, {"date": "2017-04-13", "close": 70.7671, "volume": 2281453.0}, {"date": "2017-04-17", "close": 70.9412, "volume": 1315268.0}, {"date": "2017-04-18", "close": 70.5542, "volume": 2365057.0}, {"date": "2017-04-19", "close": 70.3704, "volume": 1415356.0}, {"date": "2017-04-20", "close": 71.2218, "volume": 3940013.0}, {"date": "2017-04-21", "close": 71.0089, "volume": 2326290.0}, {"date": "2017-04-24", "close": 72.1795, "volume": 2979106.0}, {"date": "2017-04-25", "close": 73.7564, "volume": 3570731.0}, {"date": "2017-04-26", "close": 73.8628, "volume": 1855034.0}, {"date": "2017-04-27", "close": 74.5497, "volume": 3748854.0}, {"date": "2017-04-28", "close": 74.5207, "volume": 1771838.0}, {"date": "2017-05-01", "close": 74.4917, "volume": 1241796.0}, {"date": "2017-05-02", "close": 75.401, "volume": 1895621.0}, {"date": "2017-05-03", "close": 75.0624, "volume": 1936875.0}, {"date": "2017-05-04", "close": 75.2753, "volume": 1674783.0}, {"date": "2017-05-05", "close": 75.2849, "volume": 1398113.0}, {"date": "2017-05-08", "close": 75.3623, "volume": 2044256.0}, {"date": "2017-05-09", "close": 75.9621, "volume": 3571697.0}, {"date": "2017-05-10", "close": 76.262, "volume": 1566871.0}, {"date": "2017-05-11", "close": 76.1556, "volume": 1784266.0}, {"date": "2017-05-12", "close": 77.8583, "volume": 3170830.0}, {"date": "2017-05-15", "close": 77.955, "volume": 2183281.0}, {"date": "2017-05-16", "close": 78.2259, "volume": 4580041.0}, {"date": "2017-05-17", "close": 77.2585, "volume": 4422686.0}, {"date": "2017-05-18", "close": 77.4713, "volume": 6800668.0}, {"date": "2017-05-19", "close": 77.8002, "volume": 4565158.0}, {"date": "2017-05-22", "close": 78.6419, "volume": 5882423.0}, {"date": "2017-05-23", "close": 78.4194, "volume": 2479805.0}, {"date": "2017-05-24", "close": 78.7483, "volume": 2233568.0}, {"date": "2017-05-25", "close": 78.7, "volume": 947660.0}, {"date": "2017-05-26", "close": 78.0034, "volume": 1735230.0}, {"date": "2017-05-30", "close": 77.9067, "volume": 1335359.0}, {"date": "2017-05-31", "close": 79.1063, "volume": 1702056.0}, {"date": "2017-06-01", "close": 79.1933, "volume": 1214376.0}, {"date": "2017-06-02", "close": 79.5513, "volume": 1107318.0}, {"date": "2017-06-05", "close": 79.1643, "volume": 911655.0}, {"date": "2017-06-06", "close": 79.174, "volume": 1376839.0}, {"date": "2017-06-07", "close": 78.5742, "volume": 2557457.0}, {"date": "2017-06-08", "close": 78.4097, "volume": 1831731.0}, {"date": "2017-06-09", "close": 78.4968, "volume": 2061558.0}, {"date": "2017-06-12", "close": 78.2066, "volume": 1763343.0}, {"date": "2017-06-13", "close": 78.7967, "volume": 1720122.0}, {"date": "2017-06-14", "close": 78.6226, "volume": 1506195.0}, {"date": "2017-06-15", "close": 77.8293, "volume": 1953042.0}, {"date": "2017-06-16", "close": 78.1969, "volume": 1770435.0}, {"date": "2017-06-19", "close": 78.787, "volume": 1139392.0}, {"date": "2017-06-20", "close": 78.9418, "volume": 1897036.0}, {"date": "2017-06-21", "close": 79.8705, "volume": 1982868.0}, {"date": "2017-06-22", "close": 83.5274, "volume": 6139354.0}, {"date": "2017-06-23", "close": 83.5274, "volume": 2199472.0}, {"date": "2017-06-26", "close": 82.9566, "volume": 2960277.0}, {"date": "2017-06-27", "close": 82.5309, "volume": 2623418.0}, {"date": "2017-06-28", "close": 82.4729, "volume": 1255982.0}, {"date": "2017-06-29", "close": 81.4474, "volume": 1688507.0}, {"date": "2017-06-30", "close": 80.7509, "volume": 2034800.0}, {"date": "2017-07-03", "close": 80.867, "volume": 862042.0}, {"date": "2017-07-05", "close": 80.422, "volume": 2484953.0}, {"date": "2017-07-06", "close": 79.2998, "volume": 2365363.0}, {"date": "2017-07-07", "close": 79.6384, "volume": 1004989.0}, {"date": "2017-07-10", "close": 79.4255, "volume": 873643.0}, {"date": "2017-07-11", "close": 79.3191, "volume": 1154841.0}, {"date": "2017-07-12", "close": 80.4994, "volume": 1813535.0}, {"date": "2017-07-13", "close": 79.8609, "volume": 1756264.0}, {"date": "2017-07-14", "close": 80.451, "volume": 1313913.0}, {"date": "2017-07-17", "close": 80.5574, "volume": 1628200.0}, {"date": "2017-07-18", "close": 82.0085, "volume": 2645572.0}, {"date": "2017-07-19", "close": 82.2601, "volume": 1736352.0}, {"date": "2017-07-20", "close": 82.6374, "volume": 1442261.0}, {"date": "2017-07-21", "close": 82.2214, "volume": 1256718.0}, {"date": "2017-07-24", "close": 81.5442, "volume": 1045543.0}, {"date": "2017-07-25", "close": 81.4571, "volume": 1387032.0}, {"date": "2017-07-26", "close": 82.0859, "volume": 1441445.0}, {"date": "2017-07-27", "close": 82.202, "volume": 2748675.0}, {"date": "2017-07-28", "close": 81.9892, "volume": 1278927.0}, {"date": "2017-07-31", "close": 82.4245, "volume": 1824571.0}, {"date": "2017-08-01", "close": 82.56, "volume": 1148892.0}, {"date": "2017-08-02", "close": 82.4923, "volume": 1138919.0}, {"date": "2017-08-03", "close": 82.1053, "volume": 962508.0}, {"date": "2017-08-04", "close": 82.202, "volume": 990012.0}, {"date": "2017-08-07", "close": 81.6893, "volume": 1305892.0}, {"date": "2017-08-08", "close": 81.4184, "volume": 996101.0}, {"date": "2017-08-09", "close": 81.4378, "volume": 1582409.0}, {"date": "2017-08-10", "close": 80.4703, "volume": 1250416.0}, {"date": "2017-08-11", "close": 80.6348, "volume": 1363885.0}, {"date": "2017-08-14", "close": 81.1282, "volume": 798736.0}, {"date": "2017-08-15", "close": 81.3604, "volume": 1271151.0}, {"date": "2017-08-16", "close": 81.6216, "volume": 766349.0}, {"date": "2017-08-17", "close": 80.4703, "volume": 920020.0}, {"date": "2017-08-18", "close": 80.064, "volume": 1319136.0}, {"date": "2017-08-21", "close": 80.3155, "volume": 1039214.0}, {"date": "2017-08-22", "close": 80.7896, "volume": 1127866.0}, {"date": "2017-08-23", "close": 80.5671, "volume": 1114953.0}, {"date": "2017-08-24", "close": 80.8573, "volume": 673174.0}, {"date": "2017-08-25", "close": 80.8089, "volume": 1485836.0}, {"date": "2017-08-28", "close": 80.6155, "volume": 1893856.0}, {"date": "2017-08-29", "close": 80.896, "volume": 1265870.0}, {"date": "2017-08-30", "close": 80.0447, "volume": 3293199.0}, {"date": "2017-08-31", "close": 81.5442, "volume": 5257740.0}, {"date": "2017-09-01", "close": 81.0798, "volume": 2578306.0}, {"date": "2017-09-05", "close": 81.0701, "volume": 2355844.0}, {"date": "2017-09-06", "close": 81.1282, "volume": 2046391.0}, {"date": "2017-09-07", "close": 82.5213, "volume": 2289055.0}, {"date": "2017-09-08", "close": 82.8405, "volume": 1254258.0}, {"date": "2017-09-11", "close": 82.8018, "volume": 1584364.0}, {"date": "2017-09-12", "close": 82.9276, "volume": 847930.0}, {"date": "2017-09-13", "close": 82.7535, "volume": 1440145.0}, {"date": "2017-09-14", "close": 83.034, "volume": 1523748.0}, {"date": "2017-09-15", "close": 82.7922, "volume": 1933469.0}, {"date": "2017-09-18", "close": 82.3375, "volume": 855436.0}, {"date": "2017-09-19", "close": 83.0534, "volume": 1773692.0}, {"date": "2017-09-20", "close": 82.9856, "volume": 2009254.0}, {"date": "2017-09-21", "close": 82.173, "volume": 1235240.0}, {"date": "2017-09-22", "close": 83.3533, "volume": 2721428.0}, {"date": "2017-09-25", "close": 83.421, "volume": 2217256.0}, {"date": "2017-09-26", "close": 82.4632, "volume": 1788738.0}, {"date": "2017-09-27", "close": 81.8151, "volume": 1597139.0}, {"date": "2017-09-28", "close": 81.9892, "volume": 1130181.0}, {"date": "2017-09-29", "close": 83.0534, "volume": 1778684.0}, {"date": "2017-10-02", "close": 83.5274, "volume": 2001713.0}, {"date": "2017-10-03", "close": 83.8273, "volume": 2600992.0}, {"date": "2017-10-04", "close": 83.2662, "volume": 1578649.0}, {"date": "2017-10-05", "close": 82.8502, "volume": 1053370.0}, {"date": "2017-10-06", "close": 82.976, "volume": 818819.0}, {"date": "2017-10-09", "close": 82.6664, "volume": 1084281.0}, {"date": "2017-10-10", "close": 82.9469, "volume": 1351851.0}, {"date": "2017-10-11", "close": 83.5758, "volume": 1619403.0}, {"date": "2017-10-12", "close": 83.1888, "volume": 1229018.0}, {"date": "2017-10-13", "close": 83.3242, "volume": 846361.0}, {"date": "2017-10-16", "close": 83.5564, "volume": 857876.0}, {"date": "2017-10-17", "close": 83.5274, "volume": 1294500.0}, {"date": "2017-10-18", "close": 83.2372, "volume": 1120561.0}, {"date": "2017-10-19", "close": 83.3533, "volume": 2113782.0}, {"date": "2017-10-20", "close": 82.9469, "volume": 2021656.0}, {"date": "2017-10-23", "close": 83.1114, "volume": 4253339.0}, {"date": "2017-10-24", "close": 80.422, "volume": 6932198.0}, {"date": "2017-10-25", "close": 78.7193, "volume": 4176652.0}, {"date": "2017-10-26", "close": 78.2743, "volume": 3955808.0}, {"date": "2017-10-27", "close": 78.0905, "volume": 3063045.0}, {"date": "2017-10-30", "close": 79.0772, "volume": 2405611.0}, {"date": "2017-10-31", "close": 79.8899, "volume": 3104850.0}, {"date": "2017-11-01", "close": 80.0737, "volume": 1946604.0}, {"date": "2017-11-02", "close": 80.0834, "volume": 1826043.0}, {"date": "2017-11-03", "close": 80.9734, "volume": 844937.0}, {"date": "2017-11-06", "close": 80.7799, "volume": 885528.0}, {"date": "2017-11-07", "close": 79.7061, "volume": 3413353.0}, {"date": "2017-11-08", "close": 80.2382, "volume": 921779.0}, {"date": "2017-11-09", "close": 79.7931, "volume": 1581584.0}, {"date": "2017-11-10", "close": 79.6964, "volume": 1182447.0}, {"date": "2017-11-13", "close": 80.0156, "volume": 1040018.0}, {"date": "2017-11-14", "close": 80.3252, "volume": 1113819.0}, {"date": "2017-11-15", "close": 79.9092, "volume": 838947.0}, {"date": "2017-11-16", "close": 80.3155, "volume": 1216786.0}, {"date": "2017-11-17", "close": 81.2443, "volume": 1545668.0}, {"date": "2017-11-20", "close": 80.509, "volume": 4008604.0}, {"date": "2017-11-21", "close": 81.5345, "volume": 1944527.0}, {"date": "2017-11-22", "close": 81.728, "volume": 1540361.0}, {"date": "2017-11-24", "close": 82.3084, "volume": 733965.0}, {"date": "2017-11-27", "close": 81.7667, "volume": 836771.0}, {"date": "2017-11-28", "close": 82.589, "volume": 1306220.0}, {"date": "2017-11-29", "close": 82.3762, "volume": 1004469.0}, {"date": "2017-11-30", "close": 83.005, "volume": 927776.0}, {"date": "2017-12-01", "close": 83.2468, "volume": 1178747.0}, {"date": "2017-12-04", "close": 82.115, "volume": 997976.0}, {"date": "2017-12-05", "close": 81.1088, "volume": 1017615.0}, {"date": "2017-12-06", "close": 80.4703, "volume": 1256817.0}, {"date": "2017-12-07", "close": 80.1801, "volume": 691589.0}, {"date": "2017-12-08", "close": 81.2249, "volume": 1054160.0}, {"date": "2017-12-11", "close": 81.0701, "volume": 1126454.0}, {"date": "2017-12-12", "close": 81.7086, "volume": 980707.0}, {"date": "2017-12-13", "close": 81.9021, "volume": 879329.0}, {"date": "2017-12-14", "close": 81.7183, "volume": 890999.0}, {"date": "2017-12-15", "close": 82.0956, "volume": 1281851.0}, {"date": "2017-12-18", "close": 82.2988, "volume": 1097676.0}, {"date": "2017-12-19", "close": 81.9698, "volume": 1107210.0}, {"date": "2017-12-20", "close": 80.3446, "volume": 1368849.0}, {"date": "2017-12-21", "close": 80.7702, "volume": 1078654.0}, {"date": "2017-12-22", "close": 80.2478, "volume": 803727.0}, {"date": "2017-12-26", "close": 80.4026, "volume": 400166.0}, {"date": "2017-12-27", "close": 81.1088, "volume": 499650.0}, {"date": "2017-12-28", "close": 81.5055, "volume": 723466.0}, {"date": "2017-12-29", "close": 81.2249, "volume": 756085.0}, {"date": "2018-01-02", "close": 81.9215, "volume": 1055999.0}, {"date": "2018-01-03", "close": 82.56, "volume": 1154870.0}, {"date": "2018-01-04", "close": 82.6374, "volume": 834431.0}, {"date": "2018-01-05", "close": 83.4597, "volume": 755059.0}, {"date": "2018-01-08", "close": 83.4113, "volume": 1079594.0}, {"date": "2018-01-09", "close": 83.5564, "volume": 1333477.0}, {"date": "2018-01-10", "close": 83.063, "volume": 796682.0}, {"date": "2018-01-11", "close": 82.8792, "volume": 911381.0}, {"date": "2018-01-12", "close": 83.8273, "volume": 1016527.0}, {"date": "2018-01-16", "close": 83.9047, "volume": 1190024.0}, {"date": "2018-01-17", "close": 84.0498, "volume": 1172419.0}, {"date": "2018-01-18", "close": 83.5951, "volume": 1523704.0}, {"date": "2018-01-19", "close": 84.1079, "volume": 770420.0}, {"date": "2018-01-22", "close": 84.1659, "volume": 1671651.0}, {"date": "2018-01-23", "close": 84.3691, "volume": 2446774.0}, {"date": "2018-01-24", "close": 88.4613, "volume": 4030378.0}, {"date": "2018-01-25", "close": 90.5993, "volume": 2839632.0}, {"date": "2018-01-26", "close": 90.8508, "volume": 1944308.0}, {"date": "2018-01-29", "close": 89.9511, "volume": 1537484.0}, {"date": "2018-01-30", "close": 88.6934, "volume": 1399373.0}, {"date": "2018-01-31", "close": 87.1262, "volume": 1438613.0}, {"date": "2018-02-01", "close": 87.6003, "volume": 1545257.0}, {"date": "2018-02-02", "close": 85.5106, "volume": 1448769.0}, {"date": "2018-02-05", "close": 82.0666, "volume": 2419675.0}, {"date": "2018-02-06", "close": 83.421, "volume": 3530382.0}, {"date": "2018-02-07", "close": 82.0569, "volume": 3379871.0}, {"date": "2018-02-08", "close": 79.8512, "volume": 2891882.0}, {"date": "2018-02-09", "close": 80.5381, "volume": 3499524.0}, {"date": "2018-02-12", "close": 81.2733, "volume": 1318939.0}, {"date": "2018-02-13", "close": 80.8767, "volume": 2067287.0}, {"date": "2018-02-14", "close": 82.7341, "volume": 1745105.0}, {"date": "2018-02-15", "close": 83.8563, "volume": 1005268.0}, {"date": "2018-02-16", "close": 84.0788, "volume": 983166.0}, {"date": "2018-02-20", "close": 82.589, "volume": 1364800.0}, {"date": "2018-02-21", "close": 82.1246, "volume": 907514.0}, {"date": "2018-02-22", "close": 82.4245, "volume": 989856.0}, {"date": "2018-02-23", "close": 82.5503, "volume": 1099863.0}, {"date": "2018-02-26", "close": 83.2275, "volume": 1844222.0}, {"date": "2018-02-27", "close": 81.7957, "volume": 1483951.0}, {"date": "2018-02-28", "close": 80.6348, "volume": 1380088.0}, {"date": "2018-03-01", "close": 79.7157, "volume": 952000.0}, {"date": "2018-03-02", "close": 80.3446, "volume": 2071089.0}, {"date": "2018-03-05", "close": 81.5442, "volume": 2064350.0}, {"date": "2018-03-06", "close": 78.8741, "volume": 2320235.0}, {"date": "2018-03-07", "close": 79.1643, "volume": 1855632.0}, {"date": "2018-03-08", "close": 79.677, "volume": 2646737.0}, {"date": "2018-03-09", "close": 80.064, "volume": 2392687.0}, {"date": "2018-03-12", "close": 80.2091, "volume": 1034801.0}, {"date": "2018-03-13", "close": 79.5803, "volume": 1492994.0}, {"date": "2018-03-14", "close": 79.561, "volume": 1584919.0}, {"date": "2018-03-15", "close": 79.145, "volume": 994852.0}, {"date": "2018-03-16", "close": 79.3868, "volume": 1994543.0}, {"date": "2018-03-19", "close": 78.5839, "volume": 1468172.0}, {"date": "2018-03-20", "close": 78.6903, "volume": 1247089.0}, {"date": "2018-03-21", "close": 78.4387, "volume": 1682214.0}, {"date": "2018-03-22", "close": 77.2778, "volume": 1729328.0}, {"date": "2018-03-23", "close": 76.0008, "volume": 2469903.0}, {"date": "2018-03-26", "close": 77.0844, "volume": 1168731.0}, {"date": "2018-03-27", "close": 76.8618, "volume": 1523223.0}, {"date": "2018-03-28", "close": 78.6032, "volume": 1583833.0}, {"date": "2018-03-29", "close": 78.2162, "volume": 1528707.0}, {"date": "2018-04-02", "close": 76.9973, "volume": 1270454.0}, {"date": "2018-04-03", "close": 77.51, "volume": 1680121.0}, {"date": "2018-04-04", "close": 78.2549, "volume": 2223379.0}, {"date": "2018-04-05", "close": 78.4194, "volume": 1077301.0}, {"date": "2018-04-06", "close": 77.5874, "volume": 1529745.0}, {"date": "2018-04-09", "close": 78.4291, "volume": 2535969.0}, {"date": "2018-04-10", "close": 79.203, "volume": 1151547.0}, {"date": "2018-04-11", "close": 78.2743, "volume": 1007169.0}, {"date": "2018-04-12", "close": 78.787, "volume": 1064150.0}, {"date": "2018-04-13", "close": 78.4, "volume": 1036961.0}, {"date": "2018-04-16", "close": 78.5258, "volume": 1552734.0}, {"date": "2018-04-17", "close": 79.1159, "volume": 3099448.0}, {"date": "2018-04-18", "close": 79.0385, "volume": 4388383.0}, {"date": "2018-04-19", "close": 76.4265, "volume": 5933035.0}, {"date": "2018-04-20", "close": 75.343, "volume": 2925246.0}, {"date": "2018-04-23", "close": 75.0721, "volume": 1180753.0}, {"date": "2018-04-24", "close": 74.482, "volume": 1571251.0}, {"date": "2018-04-25", "close": 73.9305, "volume": 1294355.0}, {"date": "2018-04-26", "close": 74.6948, "volume": 1020508.0}, {"date": "2018-04-27", "close": 74.7529, "volume": 1174553.0}, {"date": "2018-04-30", "close": 74.1918, "volume": 1024785.0}, {"date": "2018-05-01", "close": 73.7951, "volume": 1468640.0}, {"date": "2018-05-02", "close": 73.3211, "volume": 1609513.0}, {"date": "2018-05-03", "close": 73.8338, "volume": 1844457.0}, {"date": "2018-05-04", "close": 74.1918, "volume": 915348.0}, {"date": "2018-05-07", "close": 74.5787, "volume": 1054079.0}, {"date": "2018-05-08", "close": 74.6271, "volume": 1187700.0}, {"date": "2018-05-09", "close": 74.5787, "volume": 1137542.0}, {"date": "2018-05-10", "close": 74.4336, "volume": 1612580.0}, {"date": "2018-05-11", "close": 75.0237, "volume": 2729002.0}, {"date": "2018-05-14", "close": 75.7783, "volume": 1653368.0}, {"date": "2018-05-15", "close": 74.927, "volume": 2319187.0}, {"date": "2018-05-16", "close": 75.0721, "volume": 1326911.0}, {"date": "2018-05-17", "close": 74.6368, "volume": 2098582.0}, {"date": "2018-05-18", "close": 74.5497, "volume": 1478946.0}, {"date": "2018-05-21", "close": 74.2885, "volume": 986952.0}, {"date": "2018-05-22", "close": 74.3369, "volume": 945055.0}, {"date": "2018-05-23", "close": 73.9402, "volume": 836910.0}, {"date": "2018-05-24", "close": 73.6887, "volume": 1186387.0}, {"date": "2018-05-25", "close": 73.621, "volume": 911624.0}, {"date": "2018-05-29", "close": 72.5181, "volume": 1239329.0}, {"date": "2018-05-30", "close": 73.263, "volume": 1400815.0}, {"date": "2018-05-31", "close": 72.0924, "volume": 2243234.0}, {"date": "2018-06-01", "close": 73.1373, "volume": 1505276.0}, {"date": "2018-06-04", "close": 73.292, "volume": 2354310.0}, {"date": "2018-06-05", "close": 72.4601, "volume": 1806058.0}, {"date": "2018-06-06", "close": 72.76, "volume": 1380203.0}, {"date": "2018-06-07", "close": 73.0308, "volume": 1222762.0}, {"date": "2018-06-08", "close": 72.76, "volume": 1325483.0}, {"date": "2018-06-11", "close": 73.3307, "volume": 2428895.0}, {"date": "2018-06-12", "close": 73.3694, "volume": 1394588.0}, {"date": "2018-06-13", "close": 73.3211, "volume": 1618890.0}, {"date": "2018-06-14", "close": 73.5049, "volume": 1301684.0}, {"date": "2018-06-15", "close": 73.3211, "volume": 2142157.0}, {"date": "2018-06-18", "close": 71.6765, "volume": 2185040.0}, {"date": "2018-06-19", "close": 71.1734, "volume": 3008815.0}, {"date": "2018-06-20", "close": 71.8119, "volume": 1440143.0}, {"date": "2018-06-21", "close": 71.57, "volume": 1087986.0}, {"date": "2018-06-22", "close": 72.6149, "volume": 1744719.0}, {"date": "2018-06-25", "close": 71.6184, "volume": 1471482.0}, {"date": "2018-06-26", "close": 71.2411, "volume": 1683233.0}, {"date": "2018-06-27", "close": 70.0802, "volume": 1837451.0}, {"date": "2018-06-28", "close": 70.622, "volume": 1698437.0}, {"date": "2018-06-29", "close": 73.0792, "volume": 3929809.0}, {"date": "2018-07-02", "close": 72.2763, "volume": 1693603.0}, {"date": "2018-07-03", "close": 73.0018, "volume": 1437514.0}, {"date": "2018-07-05", "close": 74.453, "volume": 3196820.0}, {"date": "2018-07-06", "close": 74.6561, "volume": 1345216.0}, {"date": "2018-07-09", "close": 74.9754, "volume": 1129626.0}, {"date": "2018-07-10", "close": 74.7722, "volume": 1492990.0}, {"date": "2018-07-11", "close": 73.8628, "volume": 1728346.0}, {"date": "2018-07-12", "close": 76.3685, "volume": 3731757.0}, {"date": "2018-07-13", "close": 76.2137, "volume": 1317920.0}, {"date": "2018-07-16", "close": 76.0299, "volume": 1693208.0}, {"date": "2018-07-17", "close": 76.1363, "volume": 2457541.0}, {"date": "2018-07-18", "close": 78.3227, "volume": 3036351.0}, {"date": "2018-07-19", "close": 78.1679, "volume": 3841419.0}, {"date": "2018-07-20", "close": 79.59, "volume": 4003077.0}, {"date": "2018-07-23", "close": 79.561, "volume": 3029837.0}, {"date": "2018-07-24", "close": 79.8222, "volume": 1748469.0}, {"date": "2018-07-25", "close": 80.2382, "volume": 1710322.0}, {"date": "2018-07-26", "close": 80.5381, "volume": 1894343.0}, {"date": "2018-07-27", "close": 80.7702, "volume": 1575216.0}, {"date": "2018-07-30", "close": 81.0508, "volume": 1064567.0}, {"date": "2018-07-31", "close": 81.1669, "volume": 1417123.0}, {"date": "2018-08-01", "close": 80.9637, "volume": 1740381.0}, {"date": "2018-08-02", "close": 81.3313, "volume": 1322147.0}, {"date": "2018-08-03", "close": 80.6155, "volume": 1657127.0}, {"date": "2018-08-06", "close": 80.7606, "volume": 1828292.0}, {"date": "2018-08-07", "close": 80.867, "volume": 1601672.0}, {"date": "2018-08-08", "close": 80.8186, "volume": 1502868.0}, {"date": "2018-08-09", "close": 80.5864, "volume": 1198525.0}, {"date": "2018-08-10", "close": 79.4255, "volume": 1809662.0}, {"date": "2018-08-13", "close": 79.7544, "volume": 1701003.0}, {"date": "2018-08-14", "close": 79.4642, "volume": 1434581.0}, {"date": "2018-08-15", "close": 79.1643, "volume": 2179131.0}, {"date": "2018-08-16", "close": 79.5126, "volume": 1708370.0}, {"date": "2018-08-17", "close": 80.3349, "volume": 1361455.0}, {"date": "2018-08-20", "close": 80.838, "volume": 1043290.0}, {"date": "2018-08-21", "close": 81.0798, "volume": 2733164.0}, {"date": "2018-08-22", "close": 80.9637, "volume": 1639182.0}, {"date": "2018-08-23", "close": 80.8863, "volume": 947863.0}, {"date": "2018-08-24", "close": 81.0218, "volume": 884353.0}, {"date": "2018-08-27", "close": 81.341, "volume": 879489.0}, {"date": "2018-08-28", "close": 81.0798, "volume": 1087338.0}, {"date": "2018-08-29", "close": 80.9444, "volume": 1279677.0}, {"date": "2018-08-30", "close": 80.7702, "volume": 1044791.0}, {"date": "2018-08-31", "close": 80.3059, "volume": 968137.0}, {"date": "2018-09-04", "close": 79.8705, "volume": 902015.0}, {"date": "2018-09-05", "close": 79.4255, "volume": 1326343.0}, {"date": "2018-09-06", "close": 78.8838, "volume": 1471858.0}, {"date": "2018-09-07", "close": 79.1159, "volume": 1230930.0}, {"date": "2018-09-10", "close": 79.8415, "volume": 1360596.0}, {"date": "2018-09-11", "close": 81.2346, "volume": 1956480.0}, {"date": "2018-09-12", "close": 81.6796, "volume": 1158470.0}, {"date": "2018-09-13", "close": 82.5213, "volume": 1982367.0}, {"date": "2018-09-14", "close": 82.4439, "volume": 1333816.0}, {"date": "2018-09-17", "close": 82.3568, "volume": 2468338.0}, {"date": "2018-09-18", "close": 82.2601, "volume": 1878986.0}, {"date": "2018-09-19", "close": 82.1343, "volume": 2539358.0}, {"date": "2018-09-20", "close": 83.1694, "volume": 3142388.0}, {"date": "2018-09-21", "close": 82.6761, "volume": 2938397.0}, {"date": "2018-09-24", "close": 82.5116, "volume": 1799626.0}, {"date": "2018-09-25", "close": 83.1017, "volume": 1330722.0}, {"date": "2018-09-26", "close": 83.5951, "volume": 1417645.0}, {"date": "2018-09-27", "close": 83.3049, "volume": 1614940.0}, {"date": "2018-09-28", "close": 83.3533, "volume": 1217050.0}, {"date": "2018-10-01", "close": 83.5177, "volume": 1249068.0}, {"date": "2018-10-02", "close": 83.5274, "volume": 1892277.0}, {"date": "2018-10-03", "close": 84.6012, "volume": 2261312.0}, {"date": "2018-10-04", "close": 83.0534, "volume": 1121016.0}, {"date": "2018-10-05", "close": 82.7244, "volume": 1203592.0}, {"date": "2018-10-08", "close": 82.4826, "volume": 1833397.0}, {"date": "2018-10-09", "close": 82.3084, "volume": 3587325.0}, {"date": "2018-10-10", "close": 81.6409, "volume": 2824210.0}, {"date": "2018-10-11", "close": 79.5223, "volume": 3572877.0}, {"date": "2018-10-12", "close": 80.0834, "volume": 1793159.0}, {"date": "2018-10-15", "close": 80.4413, "volume": 2065289.0}, {"date": "2018-10-16", "close": 82.9276, "volume": 2827088.0}, {"date": "2018-10-17", "close": 82.5019, "volume": 3122207.0}, {"date": "2018-10-18", "close": 83.4307, "volume": 5483764.0}, {"date": "2018-10-19", "close": 84.3497, "volume": 3400344.0}, {"date": "2018-10-22", "close": 84.2626, "volume": 2843099.0}, {"date": "2018-10-23", "close": 85.143, "volume": 4343016.0}, {"date": "2018-10-24", "close": 81.5055, "volume": 3823790.0}, {"date": "2018-10-25", "close": 82.9469, "volume": 3975509.0}, {"date": "2018-10-26", "close": 82.5116, "volume": 4323607.0}, {"date": "2018-10-29", "close": 83.2855, "volume": 4175941.0}, {"date": "2018-10-30", "close": 83.8079, "volume": 4109530.0}, {"date": "2018-10-31", "close": 84.6109, "volume": 3472431.0}, {"date": "2018-11-01", "close": 85.3268, "volume": 1998293.0}, {"date": "2018-11-02", "close": 84.3594, "volume": 1509213.0}, {"date": "2018-11-05", "close": 86.3233, "volume": 3150374.0}, {"date": "2018-11-06", "close": 85.0559, "volume": 4601132.0}, {"date": "2018-11-07", "close": 86.004, "volume": 3045132.0}, {"date": "2018-11-08", "close": 86.3329, "volume": 2637474.0}, {"date": "2018-11-09", "close": 86.3136, "volume": 2706701.0}, {"date": "2018-11-12", "close": 85.3558, "volume": 1908278.0}, {"date": "2018-11-13", "close": 85.4332, "volume": 2515672.0}, {"date": "2018-11-14", "close": 84.4851, "volume": 2289105.0}, {"date": "2018-11-15", "close": 84.3981, "volume": 3041999.0}, {"date": "2018-11-16", "close": 84.8915, "volume": 2188333.0}, {"date": "2018-11-19", "close": 85.4332, "volume": 3856933.0}, {"date": "2018-11-20", "close": 84.1175, "volume": 4440601.0}, {"date": "2018-11-21", "close": 86.1298, "volume": 4700721.0}, {"date": "2018-11-23", "close": 85.1623, "volume": 1449647.0}, {"date": "2018-11-26", "close": 86.1007, "volume": 2442245.0}, {"date": "2018-11-27", "close": 85.9943, "volume": 1940003.0}, {"date": "2018-11-28", "close": 86.865, "volume": 2165486.0}, {"date": "2018-11-29", "close": 88.084, "volume": 3886715.0}, {"date": "2018-11-30", "close": 88.5483, "volume": 3342606.0}, {"date": "2018-12-03", "close": 88.529, "volume": 2296193.0}, {"date": "2018-12-04", "close": 87.8131, "volume": 1472113.0}, {"date": "2018-12-06", "close": 86.1491, "volume": 3432493.0}, {"date": "2018-12-07", "close": 84.2433, "volume": 2925759.0}, {"date": "2018-12-10", "close": 84.0692, "volume": 1475663.0}, {"date": "2018-12-11", "close": 84.3787, "volume": 1465999.0}, {"date": "2018-12-12", "close": 85.2591, "volume": 2000057.0}, {"date": "2018-12-13", "close": 85.5203, "volume": 5240320.0}, {"date": "2018-12-14", "close": 84.5432, "volume": 2462512.0}, {"date": "2018-12-17", "close": 82.9663, "volume": 3070953.0}, {"date": "2018-12-18", "close": 82.6083, "volume": 2739022.0}, {"date": "2018-12-19", "close": 81.699, "volume": 3881821.0}, {"date": "2018-12-20", "close": 81.4861, "volume": 6387194.0}, {"date": "2018-12-21", "close": 80.6348, "volume": 3935849.0}, {"date": "2018-12-24", "close": 79.8028, "volume": 719255.0}, {"date": "2018-12-26", "close": 82.0085, "volume": 1240166.0}, {"date": "2018-12-27", "close": 81.3313, "volume": 2400399.0}, {"date": "2018-12-28", "close": 82.4826, "volume": 1825004.0}, {"date": "2018-12-31", "close": 83.0147, "volume": 1242442.0}, {"date": "2019-01-02", "close": 81.3217, "volume": 1570284.0}, {"date": "2019-01-03", "close": 81.9795, "volume": 3302060.0}, {"date": "2019-01-04", "close": 83.0921, "volume": 1759319.0}, {"date": "2019-01-07", "close": 82.115, "volume": 1794330.0}, {"date": "2019-01-08", "close": 83.895, "volume": 2427181.0}, {"date": "2019-01-09", "close": 84.1272, "volume": 1026909.0}, {"date": "2019-01-10", "close": 85.2397, "volume": 1853131.0}, {"date": "2019-01-11", "close": 84.9108, "volume": 2363764.0}, {"date": "2019-01-14", "close": 83.9918, "volume": 1989859.0}, {"date": "2019-01-15", "close": 85.0076, "volume": 1433048.0}, {"date": "2019-01-16", "close": 85.0849, "volume": 1631508.0}, {"date": "2019-01-17", "close": 85.7428, "volume": 1901757.0}, {"date": "2019-01-18", "close": 86.0911, "volume": 2745441.0}, {"date": "2019-01-22", "close": 85.4429, "volume": 1448324.0}, {"date": "2019-01-23", "close": 85.2784, "volume": 1933327.0}, {"date": "2019-01-24", "close": 83.5854, "volume": 1764718.0}, {"date": "2019-01-25", "close": 83.1501, "volume": 3277976.0}, {"date": "2019-01-28", "close": 82.8599, "volume": 4267686.0}, {"date": "2019-01-29", "close": 83.7693, "volume": 1928399.0}, {"date": "2019-01-30", "close": 82.8792, "volume": 2438960.0}, {"date": "2019-01-31", "close": 84.669, "volume": 3297695.0}, {"date": "2019-02-01", "close": 84.8044, "volume": 3061443.0}, {"date": "2019-02-04", "close": 85.5009, "volume": 1995691.0}, {"date": "2019-02-05", "close": 86.0524, "volume": 2048024.0}, {"date": "2019-02-06", "close": 86.1007, "volume": 1024148.0}, {"date": "2019-02-07", "close": 85.4429, "volume": 1429898.0}, {"date": "2019-02-08", "close": 85.9556, "volume": 1731775.0}, {"date": "2019-02-11", "close": 85.2494, "volume": 1617439.0}, {"date": "2019-02-12", "close": 85.9556, "volume": 1254804.0}, {"date": "2019-02-13", "close": 85.9363, "volume": 2424271.0}, {"date": "2019-02-14", "close": 86.1201, "volume": 2514553.0}, {"date": "2019-02-15", "close": 86.9521, "volume": 2351243.0}, {"date": "2019-02-19", "close": 87.0391, "volume": 2123231.0}, {"date": "2019-02-20", "close": 87.7841, "volume": 1416617.0}, {"date": "2019-02-21", "close": 87.5616, "volume": 806105.0}, {"date": "2019-02-22", "close": 87.8228, "volume": 1056173.0}, {"date": "2019-02-25", "close": 88.1323, "volume": 1666318.0}, {"date": "2019-02-26", "close": 88.5096, "volume": 1233236.0}, {"date": "2019-02-27", "close": 88.3161, "volume": 1400499.0}, {"date": "2019-02-28", "close": 88.2581, "volume": 1368758.0}, {"date": "2019-03-01", "close": 88.4226, "volume": 1316016.0}, {"date": "2019-03-04", "close": 86.3523, "volume": 1402481.0}, {"date": "2019-03-05", "close": 86.8747, "volume": 3687732.0}, {"date": "2019-03-06", "close": 86.8844, "volume": 1205918.0}, {"date": "2019-03-07", "close": 86.5167, "volume": 1633235.0}, {"date": "2019-03-08", "close": 86.7586, "volume": 1630765.0}, {"date": "2019-03-11", "close": 87.1359, "volume": 1216394.0}, {"date": "2019-03-12", "close": 87.1359, "volume": 1820583.0}, {"date": "2019-03-13", "close": 88.6451, "volume": 2480088.0}, {"date": "2019-03-14", "close": 89.0224, "volume": 1616472.0}, {"date": "2019-03-15", "close": 90.251, "volume": 2656247.0}, {"date": "2019-03-18", "close": 90.1349, "volume": 2173315.0}, {"date": "2019-03-19", "close": 89.9608, "volume": 2540510.0}, {"date": "2019-03-20", "close": 90.4348, "volume": 1504442.0}, {"date": "2019-03-21", "close": 90.6089, "volume": 3730803.0}, {"date": "2019-03-22", "close": 90.3768, "volume": 2799962.0}, {"date": "2019-03-25", "close": 90.2703, "volume": 1363662.0}, {"date": "2019-03-26", "close": 91.9246, "volume": 4141351.0}, {"date": "2019-03-27", "close": 92.0117, "volume": 3694100.0}, {"date": "2019-03-28", "close": 92.5148, "volume": 1443765.0}, {"date": "2019-03-29", "close": 93.0082, "volume": 1744077.0}, {"date": "2019-04-01", "close": 92.5922, "volume": 1530723.0}, {"date": "2019-04-02", "close": 91.7892, "volume": 1606494.0}, {"date": "2019-04-03", "close": 91.8666, "volume": 3071692.0}, {"date": "2019-04-04", "close": 91.1507, "volume": 2970816.0}, {"date": "2019-04-05", "close": 90.9282, "volume": 2333651.0}, {"date": "2019-04-08", "close": 91.8376, "volume": 2672449.0}, {"date": "2019-04-09", "close": 80.6928, "volume": 6840642.0}, {"date": "2019-04-10", "close": 79.2611, "volume": 4097092.0}, {"date": "2019-04-11", "close": 79.203, "volume": 2869340.0}, {"date": "2019-04-12", "close": 77.6261, "volume": 4444907.0}, {"date": "2019-04-15", "close": 78.3227, "volume": 2570876.0}, {"date": "2019-04-16", "close": 76.7554, "volume": 2980933.0}, {"date": "2019-04-17", "close": 74.7819, "volume": 4706869.0}, {"date": "2019-04-18", "close": 73.9209, "volume": 5053561.0}, {"date": "2019-04-22", "close": 72.9438, "volume": 8191378.0}, {"date": "2019-04-23", "close": 73.4275, "volume": 8823283.0}, {"date": "2019-04-24", "close": 75.2849, "volume": 4638078.0}, {"date": "2019-04-25", "close": 77.9744, "volume": 3568853.0}, {"date": "2019-04-26", "close": 78.6419, "volume": 2683697.0}, {"date": "2019-04-29", "close": 78.4871, "volume": 1541163.0}, {"date": "2019-04-30", "close": 79.5513, "volume": 2048967.0}, {"date": "2019-05-01", "close": 79.2417, "volume": 1143726.0}, {"date": "2019-05-02", "close": 79.2611, "volume": 1442714.0}, {"date": "2019-05-03", "close": 79.9189, "volume": 1327347.0}, {"date": "2019-05-06", "close": 80.0737, "volume": 1124687.0}, {"date": "2019-05-07", "close": 78.4291, "volume": 1352253.0}, {"date": "2019-05-08", "close": 79.203, "volume": 1186196.0}, {"date": "2019-05-09", "close": 78.342, "volume": 2276406.0}, {"date": "2019-05-10", "close": 79.2127, "volume": 2047120.0}, {"date": "2019-05-13", "close": 77.8873, "volume": 2351062.0}, {"date": "2019-05-14", "close": 78.1001, "volume": 1082014.0}, {"date": "2019-05-15", "close": 78.8934, "volume": 1030237.0}, {"date": "2019-05-16", "close": 79.7641, "volume": 1303972.0}, {"date": "2019-05-17", "close": 80.006, "volume": 1563774.0}, {"date": "2019-05-20", "close": 79.3385, "volume": 2871367.0}, {"date": "2019-05-21", "close": 79.7061, "volume": 2152604.0}, {"date": "2019-05-22", "close": 81.1766, "volume": 2354468.0}, {"date": "2019-05-23", "close": 81.6893, "volume": 2069228.0}, {"date": "2019-05-24", "close": 84.669, "volume": 4727218.0}, {"date": "2019-05-28", "close": 84.0885, "volume": 2131096.0}, {"date": "2019-05-29", "close": 83.0147, "volume": 3682495.0}, {"date": "2019-05-30", "close": 83.005, "volume": 1766155.0}, {"date": "2019-05-31", "close": 82.8502, "volume": 2015767.0}, {"date": "2019-06-03", "close": 84.8044, "volume": 2259358.0}, {"date": "2019-06-04", "close": 84.5722, "volume": 1256677.0}, {"date": "2019-06-05", "close": 84.6883, "volume": 1005972.0}, {"date": "2019-06-06", "close": 84.8044, "volume": 2109869.0}, {"date": "2019-06-07", "close": 85.1914, "volume": 3818625.0}, {"date": "2019-06-10", "close": 85.3462, "volume": 1004558.0}, {"date": "2019-06-11", "close": 85.2301, "volume": 4036158.0}, {"date": "2019-06-12", "close": 86.0814, "volume": 1406199.0}, {"date": "2019-06-13", "close": 86.6715, "volume": 1768585.0}, {"date": "2019-06-14", "close": 86.6038, "volume": 1245016.0}, {"date": "2019-06-17", "close": 86.836, "volume": 860286.0}, {"date": "2019-06-18", "close": 88.3258, "volume": 2300135.0}, {"date": "2019-06-19", "close": 88.9159, "volume": 1406181.0}, {"date": "2019-06-20", "close": 89.361, "volume": 1760042.0}, {"date": "2019-06-21", "close": 89.4771, "volume": 2316338.0}, {"date": "2019-06-24", "close": 89.777, "volume": 1087412.0}, {"date": "2019-06-25", "close": 89.361, "volume": 1462777.0}, {"date": "2019-06-26", "close": 88.2291, "volume": 1614887.0}, {"date": "2019-06-27", "close": 87.9775, "volume": 1524658.0}, {"date": "2019-06-28", "close": 88.3355, "volume": 997722.0}, {"date": "2019-07-01", "close": 88.8676, "volume": 935819.0}, {"date": "2019-07-02", "close": 89.0998, "volume": 1109769.0}, {"date": "2019-07-03", "close": 89.4867, "volume": 1063369.0}, {"date": "2019-07-05", "close": 87.4938, "volume": 1371647.0}, {"date": "2019-07-08", "close": 87.7841, "volume": 1092463.0}, {"date": "2019-07-09", "close": 88.0936, "volume": 1178597.0}, {"date": "2019-07-10", "close": 88.4129, "volume": 1489127.0}, {"date": "2019-07-11", "close": 87.3971, "volume": 2822043.0}, {"date": "2019-07-12", "close": 85.3171, "volume": 3653665.0}, {"date": "2019-07-15", "close": 86.3619, "volume": 3054504.0}, {"date": "2019-07-16", "close": 86.2555, "volume": 1728661.0}, {"date": "2019-07-17", "close": 87.2907, "volume": 3827711.0}, {"date": "2019-07-18", "close": 91.1894, "volume": 5449615.0}, {"date": "2019-07-19", "close": 90.5122, "volume": 3484360.0}, {"date": "2019-07-22", "close": 90.9766, "volume": 2617946.0}, {"date": "2019-07-23", "close": 90.6283, "volume": 2882118.0}, {"date": "2019-07-24", "close": 90.28, "volume": 1733209.0}, {"date": "2019-07-25", "close": 88.9933, "volume": 1570140.0}, {"date": "2019-07-26", "close": 90.1543, "volume": 1675468.0}, {"date": "2019-07-29", "close": 89.1288, "volume": 1530533.0}, {"date": "2019-07-30", "close": 88.6547, "volume": 1575052.0}, {"date": "2019-07-31", "close": 88.5967, "volume": 1297982.0}, {"date": "2019-08-01", "close": 89.3029, "volume": 1110227.0}, {"date": "2019-08-02", "close": 89.1772, "volume": 1308279.0}, {"date": "2019-08-05", "close": 87.7647, "volume": 1172176.0}, {"date": "2019-08-06", "close": 85.3462, "volume": 6754136.0}, {"date": "2019-08-07", "close": 85.9073, "volume": 6018920.0}, {"date": "2019-08-08", "close": 88.2581, "volume": 1972405.0}, {"date": "2019-08-09", "close": 87.8615, "volume": 1425823.0}, {"date": "2019-08-12", "close": 88.1323, "volume": 1471791.0}, {"date": "2019-08-13", "close": 88.1517, "volume": 1988646.0}, {"date": "2019-08-14", "close": 86.1104, "volume": 1457388.0}, {"date": "2019-08-15", "close": 85.6944, "volume": 1479027.0}, {"date": "2019-08-16", "close": 86.5554, "volume": 1257580.0}, {"date": "2019-08-19", "close": 86.5651, "volume": 1123110.0}, {"date": "2019-08-20", "close": 86.1781, "volume": 1753950.0}, {"date": "2019-08-21", "close": 87.1843, "volume": 2137565.0}, {"date": "2019-08-22", "close": 86.1007, "volume": 1533195.0}, {"date": "2019-08-23", "close": 85.559, "volume": 2116352.0}, {"date": "2019-08-26", "close": 85.6364, "volume": 860205.0}, {"date": "2019-08-27", "close": 86.4587, "volume": 1179288.0}, {"date": "2019-08-28", "close": 86.0814, "volume": 975107.0}, {"date": "2019-08-29", "close": 86.1104, "volume": 976277.0}, {"date": "2019-08-30", "close": 87.1746, "volume": 1535633.0}, {"date": "2019-09-03", "close": 86.9521, "volume": 2018456.0}, {"date": "2019-09-04", "close": 86.2942, "volume": 1357868.0}, {"date": "2019-09-05", "close": 86.6135, "volume": 1162873.0}, {"date": "2019-09-06", "close": 86.7876, "volume": 1219034.0}, {"date": "2019-09-09", "close": 86.7005, "volume": 2163816.0}, {"date": "2019-09-10", "close": 85.6557, "volume": 2153468.0}, {"date": "2019-09-11", "close": 85.9847, "volume": 1181998.0}, {"date": "2019-09-12", "close": 86.5748, "volume": 2559642.0}, {"date": "2019-09-13", "close": 84.1562, "volume": 2523338.0}, {"date": "2019-09-16", "close": 83.3339, "volume": 1153108.0}, {"date": "2019-09-17", "close": 83.7112, "volume": 2382478.0}, {"date": "2019-09-18", "close": 83.4694, "volume": 1428484.0}, {"date": "2019-09-19", "close": 83.5371, "volume": 909345.0}, {"date": "2019-09-20", "close": 84.2336, "volume": 1916463.0}, {"date": "2019-09-23", "close": 83.7886, "volume": 1948424.0}, {"date": "2019-09-24", "close": 83.6338, "volume": 1368599.0}, {"date": "2019-09-25", "close": 82.7535, "volume": 1340352.0}, {"date": "2019-09-26", "close": 84.0498, "volume": 2426071.0}, {"date": "2019-09-27", "close": 84.5529, "volume": 2326925.0}, {"date": "2019-09-30", "close": 84.0692, "volume": 1463150.0}, {"date": "2019-10-01", "close": 83.2372, "volume": 2343460.0}, {"date": "2019-10-02", "close": 81.6022, "volume": 2237657.0}, {"date": "2019-10-03", "close": 82.4149, "volume": 1915855.0}, {"date": "2019-10-04", "close": 83.1404, "volume": 1825557.0}, {"date": "2019-10-07", "close": 83.4113, "volume": 1930467.0}, {"date": "2019-10-08", "close": 82.5406, "volume": 1583262.0}, {"date": "2019-10-09", "close": 82.8986, "volume": 1355677.0}, {"date": "2019-10-10", "close": 83.1308, "volume": 1928706.0}, {"date": "2019-10-11", "close": 83.7789, "volume": 1124772.0}, {"date": "2019-10-14", "close": 83.1308, "volume": 1235194.0}, {"date": "2019-10-15", "close": 83.8757, "volume": 1389397.0}, {"date": "2019-10-16", "close": 84.1659, "volume": 2009565.0}, {"date": "2019-10-17", "close": 84.3884, "volume": 1361917.0}, {"date": "2019-10-18", "close": 84.0498, "volume": 1015141.0}, {"date": "2019-10-21", "close": 83.7402, "volume": 2340212.0}, {"date": "2019-10-22", "close": 84.1369, "volume": 4073591.0}, {"date": "2019-10-23", "close": 83.8079, "volume": 2028344.0}, {"date": "2019-10-24", "close": 84.3981, "volume": 1785360.0}, {"date": "2019-10-25", "close": 84.4658, "volume": 1570048.0}, {"date": "2019-10-28", "close": 84.0885, "volume": 1744037.0}, {"date": "2019-10-29", "close": 85.5106, "volume": 1711374.0}, {"date": "2019-10-30", "close": 84.756, "volume": 1961750.0}, {"date": "2019-10-31", "close": 84.5916, "volume": 1884844.0}, {"date": "2019-11-01", "close": 84.7754, "volume": 906083.0}, {"date": "2019-11-04", "close": 85.0656, "volume": 1253289.0}, {"date": "2019-11-05", "close": 84.0595, "volume": 2363367.0}, {"date": "2019-11-06", "close": 84.6109, "volume": 4211189.0}, {"date": "2019-11-07", "close": 84.1562, "volume": 1186280.0}, {"date": "2019-11-08", "close": 85.4913, "volume": 1373051.0}, {"date": "2019-11-11", "close": 85.7428, "volume": 887198.0}, {"date": "2019-11-12", "close": 86.3813, "volume": 807834.0}, {"date": "2019-11-13", "close": 86.9327, "volume": 855018.0}, {"date": "2019-11-14", "close": 86.5941, "volume": 766301.0}, {"date": "2019-11-15", "close": 87.1069, "volume": 1163067.0}, {"date": "2019-11-18", "close": 87.3874, "volume": 1036792.0}, {"date": "2019-11-19", "close": 87.4551, "volume": 2829276.0}, {"date": "2019-11-20", "close": 87.5809, "volume": 1310236.0}, {"date": "2019-11-21", "close": 87.5809, "volume": 1478217.0}, {"date": "2019-11-22", "close": 87.5325, "volume": 907923.0}, {"date": "2019-11-25", "close": 88.3258, "volume": 3090497.0}, {"date": "2019-11-26", "close": 89.1191, "volume": 2127509.0}, {"date": "2019-11-27", "close": 89.1868, "volume": 1371893.0}, {"date": "2019-11-29", "close": 89.2932, "volume": 1324672.0}, {"date": "2019-12-02", "close": 88.4516, "volume": 1749775.0}, {"date": "2019-12-03", "close": 88.0549, "volume": 1780432.0}, {"date": "2019-12-04", "close": 88.5774, "volume": 1346205.0}, {"date": "2019-12-05", "close": 88.6547, "volume": 1242372.0}, {"date": "2019-12-06", "close": 89.0707, "volume": 951440.0}, {"date": "2019-12-09", "close": 89.5158, "volume": 2400215.0}, {"date": "2019-12-10", "close": 89.777, "volume": 1702531.0}, {"date": "2019-12-11", "close": 90.0091, "volume": 3012454.0}, {"date": "2019-12-12", "close": 90.0285, "volume": 1377246.0}, {"date": "2019-12-13", "close": 89.9608, "volume": 1365218.0}, {"date": "2019-12-16", "close": 90.0382, "volume": 2271269.0}, {"date": "2019-12-17", "close": 90.5606, "volume": 1305313.0}, {"date": "2019-12-18", "close": 90.2123, "volume": 1418671.0}, {"date": "2019-12-19", "close": 91.1991, "volume": 1654204.0}, {"date": "2019-12-20", "close": 91.2184, "volume": 1672718.0}, {"date": "2019-12-23", "close": 91.7795, "volume": 1624710.0}, {"date": "2019-12-24", "close": 91.7312, "volume": 433555.0}, {"date": "2019-12-26", "close": 91.7215, "volume": 730418.0}, {"date": "2019-12-27", "close": 92.2632, "volume": 1083774.0}, {"date": "2019-12-30", "close": 91.4699, "volume": 884022.0}, {"date": "2019-12-31", "close": 91.6054, "volume": 1021170.0}, {"date": "2020-01-02", "close": 91.8569, "volume": 1212954.0}, {"date": "2020-01-03", "close": 91.7021, "volume": 1062277.0}, {"date": "2020-01-06", "close": 92.3213, "volume": 1487645.0}, {"date": "2020-01-07", "close": 91.4022, "volume": 1153731.0}, {"date": "2020-01-08", "close": 91.4022, "volume": 982082.0}, {"date": "2020-01-09", "close": 91.6828, "volume": 768327.0}, {"date": "2020-01-10", "close": 90.8024, "volume": 1706927.0}, {"date": "2020-01-13", "close": 90.6573, "volume": 1582773.0}, {"date": "2020-01-14", "close": 91.3055, "volume": 1084013.0}, {"date": "2020-01-15", "close": 91.5183, "volume": 1546641.0}, {"date": "2020-01-16", "close": 92.002, "volume": 1441139.0}, {"date": "2020-01-17", "close": 92.805, "volume": 1854681.0}, {"date": "2020-01-21", "close": 92.0891, "volume": 2616697.0}, {"date": "2020-01-22", "close": 92.1084, "volume": 2762991.0}, {"date": "2020-01-23", "close": 91.8279, "volume": 2122830.0}, {"date": "2020-01-24", "close": 90.8121, "volume": 5575435.0}, {"date": "2020-01-27", "close": 90.6476, "volume": 1410069.0}, {"date": "2020-01-28", "close": 92.4277, "volume": 2442521.0}, {"date": "2020-01-29", "close": 92.6212, "volume": 3156678.0}, {"date": "2020-01-30", "close": 92.7953, "volume": 1849810.0}, {"date": "2020-01-31", "close": 91.4313, "volume": 2067193.0}, {"date": "2020-02-03", "close": 91.1797, "volume": 1615158.0}, {"date": "2020-02-04", "close": 92.002, "volume": 1312804.0}, {"date": "2020-02-05", "close": 93.2307, "volume": 2897131.0}, {"date": "2020-02-06", "close": 93.8014, "volume": 2116846.0}, {"date": "2020-02-07", "close": 92.7083, "volume": 1586682.0}, {"date": "2020-02-10", "close": 94.2465, "volume": 1455356.0}, {"date": "2020-02-11", "close": 95.0301, "volume": 1862263.0}, {"date": "2020-02-12", "close": 95.7847, "volume": 3000215.0}, {"date": "2020-02-13", "close": 94.5851, "volume": 1676268.0}, {"date": "2020-02-14", "close": 94.4496, "volume": 1058244.0}, {"date": "2020-02-18", "close": 94.0336, "volume": 1130751.0}, {"date": "2020-02-19", "close": 94.053, "volume": 1331596.0}, {"date": "2020-02-20", "close": 93.1533, "volume": 1283411.0}, {"date": "2020-02-21", "close": 93.608, "volume": 1452598.0}, {"date": "2020-02-24", "close": 87.1456, "volume": 4167901.0}, {"date": "2020-02-25", "close": 85.0849, "volume": 7631068.0}, {"date": "2020-02-26", "close": 84.2723, "volume": 5514321.0}, {"date": "2020-02-27", "close": 83.2178, "volume": 4531289.0}, {"date": "2020-02-28", "close": 81.2249, "volume": 4826936.0}, {"date": "2020-03-02", "close": 84.0401, "volume": 3202459.0}, {"date": "2020-03-03", "close": 80.896, "volume": 2426084.0}, {"date": "2020-03-04", "close": 84.7947, "volume": 2416683.0}, {"date": "2020-03-05", "close": 83.0147, "volume": 2389127.0}, {"date": "2020-03-06", "close": 82.9276, "volume": 5624794.0}, {"date": "2020-03-09", "close": 78.8064, "volume": 5811045.0}, {"date": "2020-03-10", "close": 82.1827, "volume": 5580274.0}, {"date": "2020-03-11", "close": 79.4642, "volume": 2626520.0}, {"date": "2020-03-12", "close": 71.6571, "volume": 5738037.0}, {"date": "2020-03-13", "close": 77.0166, "volume": 4352387.0}, {"date": "2020-03-16", "close": 70.7574, "volume": 5888358.0}, {"date": "2020-03-17", "close": 74.4433, "volume": 3689668.0}, {"date": "2020-03-18", "close": 72.5181, "volume": 4221662.0}, {"date": "2020-03-19", "close": 73.0986, "volume": 4823184.0}, {"date": "2020-03-20", "close": 70.0609, "volume": 3553019.0}, {"date": "2020-03-23", "close": 68.3679, "volume": 3714354.0}, {"date": "2020-03-24", "close": 71.1637, "volume": 2877720.0}, {"date": "2020-03-25", "close": 74.3852, "volume": 3623682.0}, {"date": "2020-03-26", "close": 77.1424, "volume": 2677707.0}, {"date": "2020-03-27", "close": 76.6974, "volume": 2654041.0}, {"date": "2020-03-30", "close": 79.232, "volume": 2864771.0}, {"date": "2020-03-31", "close": 79.7641, "volume": 2764601.0}, {"date": "2020-04-01", "close": 78.2936, "volume": 1979492.0}, {"date": "2020-04-02", "close": 80.8767, "volume": 1882972.0}, {"date": "2020-04-03", "close": 80.9154, "volume": 1598657.0}, {"date": "2020-04-06", "close": 82.9373, "volume": 2018535.0}, {"date": "2020-04-07", "close": 81.254, "volume": 2090369.0}, {"date": "2020-04-08", "close": 82.8309, "volume": 1524703.0}, {"date": "2020-04-09", "close": 82.0859, "volume": 2245338.0}, {"date": "2020-04-13", "close": 81.4571, "volume": 1453422.0}, {"date": "2020-04-14", "close": 83.4113, "volume": 4104000.0}, {"date": "2020-04-15", "close": 82.8212, "volume": 1744348.0}, {"date": "2020-04-16", "close": 84.6883, "volume": 1642439.0}, {"date": "2020-04-17", "close": 86.3813, "volume": 2219123.0}, {"date": "2020-04-20", "close": 86.8553, "volume": 3097741.0}, {"date": "2020-04-21", "close": 85.3945, "volume": 3280369.0}, {"date": "2020-04-22", "close": 85.4235, "volume": 2214998.0}, {"date": "2020-04-23", "close": 85.2301, "volume": 2546078.0}, {"date": "2020-04-24", "close": 86.1491, "volume": 1775415.0}, {"date": "2020-04-27", "close": 86.6715, "volume": 2022133.0}, {"date": "2020-04-28", "close": 85.172, "volume": 3462787.0}, {"date": "2020-04-29", "close": 82.9179, "volume": 2953930.0}, {"date": "2020-04-30", "close": 81.9698, "volume": 2183197.0}, {"date": "2020-05-01", "close": 80.6928, "volume": 1401957.0}, {"date": "2020-05-04", "close": 81.2636, "volume": 1598774.0}, {"date": "2020-05-05", "close": 81.9892, "volume": 1613669.0}, {"date": "2020-05-06", "close": 82.5696, "volume": 958586.0}, {"date": "2020-05-07", "close": 81.9118, "volume": 1292917.0}, {"date": "2020-05-08", "close": 82.1633, "volume": 1555321.0}, {"date": "2020-05-11", "close": 83.7693, "volume": 1640417.0}, {"date": "2020-05-12", "close": 82.3762, "volume": 1438605.0}, {"date": "2020-05-13", "close": 82.4245, "volume": 1805587.0}, {"date": "2020-05-14", "close": 81.2926, "volume": 2248033.0}, {"date": "2020-05-15", "close": 81.283, "volume": 1494655.0}, {"date": "2020-05-18", "close": 82.0859, "volume": 1498249.0}, {"date": "2020-05-19", "close": 82.4536, "volume": 1818166.0}, {"date": "2020-05-20", "close": 83.1501, "volume": 2912698.0}, {"date": "2020-05-21", "close": 82.2214, "volume": 1696045.0}, {"date": "2020-05-22", "close": 82.144, "volume": 1356741.0}, {"date": "2020-05-26", "close": 82.2794, "volume": 1847886.0}, {"date": "2020-05-27", "close": 81.699, "volume": 1838219.0}, {"date": "2020-05-28", "close": 83.4694, "volume": 2806444.0}, {"date": "2020-05-29", "close": 84.5819, "volume": 2565942.0}, {"date": "2020-06-01", "close": 83.8563, "volume": 1089866.0}, {"date": "2020-06-02", "close": 83.6435, "volume": 1665906.0}, {"date": "2020-06-03", "close": 82.9082, "volume": 1676857.0}, {"date": "2020-06-04", "close": 82.3471, "volume": 1801250.0}, {"date": "2020-06-05", "close": 83.0921, "volume": 1533296.0}, {"date": "2020-06-08", "close": 82.8792, "volume": 1956364.0}, {"date": "2020-06-09", "close": 85.5493, "volume": 2106997.0}, {"date": "2020-06-10", "close": 85.1333, "volume": 1631112.0}, {"date": "2020-06-11", "close": 81.6506, "volume": 1758380.0}, {"date": "2020-06-12", "close": 81.6022, "volume": 1852784.0}, {"date": "2020-06-15", "close": 82.3858, "volume": 1814043.0}, {"date": "2020-06-16", "close": 83.9337, "volume": 2498694.0}, {"date": "2020-06-17", "close": 86.5748, "volume": 4152279.0}, {"date": "2020-06-18", "close": 86.7392, "volume": 2227316.0}, {"date": "2020-06-19", "close": 88.1323, "volume": 2384756.0}, {"date": "2020-06-22", "close": 87.668, "volume": 2214869.0}, {"date": "2020-06-23", "close": 87.5132, "volume": 1145220.0}, {"date": "2020-06-24", "close": 85.9073, "volume": 1271568.0}, {"date": "2020-06-25", "close": 86.6812, "volume": 1335917.0}, {"date": "2020-06-26", "close": 84.2626, "volume": 1876920.0}, {"date": "2020-06-29", "close": 84.4851, "volume": 1196017.0}, {"date": "2020-06-30", "close": 84.4948, "volume": 1500523.0}, {"date": "2020-07-01", "close": 84.9882, "volume": 1200781.0}, {"date": "2020-07-02", "close": 84.7173, "volume": 1101452.0}, {"date": "2020-07-06", "close": 85.5783, "volume": 1043332.0}, {"date": "2020-07-07", "close": 84.9398, "volume": 1002460.0}, {"date": "2020-07-08", "close": 85.2494, "volume": 856466.0}, {"date": "2020-07-09", "close": 84.4948, "volume": 1018810.0}, {"date": "2020-07-10", "close": 84.1756, "volume": 1194728.0}, {"date": "2020-07-13", "close": 83.2759, "volume": 1410954.0}, {"date": "2020-07-14", "close": 84.6206, "volume": 1546594.0}, {"date": "2020-07-15", "close": 85.0076, "volume": 1351090.0}, {"date": "2020-07-16", "close": 84.5432, "volume": 886653.0}, {"date": "2020-07-17", "close": 85.2978, "volume": 1243132.0}, {"date": "2020-07-20", "close": 85.143, "volume": 1963523.0}, {"date": "2020-07-21", "close": 83.2178, "volume": 2580090.0}, {"date": "2020-07-22", "close": 83.6822, "volume": 2705213.0}, {"date": "2020-07-23", "close": 82.1246, "volume": 2617131.0}, {"date": "2020-07-24", "close": 81.4765, "volume": 1968521.0}, {"date": "2020-07-27", "close": 81.9505, "volume": 1445966.0}, {"date": "2020-07-28", "close": 81.2733, "volume": 1332519.0}, {"date": "2020-07-29", "close": 81.6603, "volume": 1407360.0}, {"date": "2020-07-30", "close": 81.4861, "volume": 1968877.0}, {"date": "2020-07-31", "close": 79.4642, "volume": 2341202.0}, {"date": "2020-08-03", "close": 80.925, "volume": 2409103.0}, {"date": "2020-08-04", "close": 81.4087, "volume": 2115513.0}, {"date": "2020-08-05", "close": 80.7025, "volume": 1067261.0}, {"date": "2020-08-06", "close": 80.6928, "volume": 1415655.0}, {"date": "2020-08-07", "close": 80.2091, "volume": 1289279.0}, {"date": "2020-08-10", "close": 79.7061, "volume": 1251798.0}, {"date": "2020-08-11", "close": 79.7448, "volume": 1645553.0}, {"date": "2020-08-12", "close": 82.1633, "volume": 1882429.0}, {"date": "2020-08-13", "close": 82.589, "volume": 2656676.0}, {"date": "2020-08-14", "close": 81.8925, "volume": 1935230.0}, {"date": "2020-08-17", "close": 83.2855, "volume": 1573745.0}, {"date": "2020-08-18", "close": 82.8405, "volume": 1602297.0}, {"date": "2020-08-19", "close": 82.6857, "volume": 1676019.0}, {"date": "2020-08-20", "close": 84.3013, "volume": 1992008.0}, {"date": "2020-08-21", "close": 83.5854, "volume": 896697.0}, {"date": "2020-08-24", "close": 83.5661, "volume": 919883.0}, {"date": "2020-08-25", "close": 83.6338, "volume": 1431164.0}, {"date": "2020-08-26", "close": 84.1949, "volume": 1358691.0}, {"date": "2020-08-27", "close": 84.1659, "volume": 1372124.0}, {"date": "2020-08-28", "close": 83.7789, "volume": 1436382.0}, {"date": "2020-08-31", "close": 83.2565, "volume": 2320936.0}, {"date": "2020-09-01", "close": 84.0401, "volume": 2986075.0}, {"date": "2020-09-02", "close": 85.9653, "volume": 1639132.0}, {"date": "2020-09-03", "close": 84.2626, "volume": 1840811.0}, {"date": "2020-09-04", "close": 83.8563, "volume": 1529601.0}, {"date": "2020-09-08", "close": 84.4851, "volume": 1635880.0}, {"date": "2020-09-09", "close": 85.3462, "volume": 1360549.0}, {"date": "2020-09-10", "close": 85.6364, "volume": 1655473.0}, {"date": "2020-09-11", "close": 86.9521, "volume": 1860505.0}, {"date": "2020-09-14", "close": 87.0972, "volume": 1172732.0}, {"date": "2020-09-15", "close": 88.0356, "volume": 1049780.0}, {"date": "2020-09-16", "close": 86.9231, "volume": 5933203.0}, {"date": "2020-09-17", "close": 88.0066, "volume": 2154152.0}, {"date": "2020-09-18", "close": 87.9775, "volume": 2275866.0}, {"date": "2020-09-21", "close": 86.5845, "volume": 1770414.0}, {"date": "2020-09-22", "close": 86.0234, "volume": 1674116.0}, {"date": "2020-09-23", "close": 84.6012, "volume": 1548652.0}, {"date": "2020-09-24", "close": 83.4887, "volume": 1580188.0}, {"date": "2020-09-25", "close": 84.2723, "volume": 1034521.0}, {"date": "2020-09-28", "close": 84.2143, "volume": 1011240.0}, {"date": "2020-09-29", "close": 84.2046, "volume": 3839166.0}, {"date": "2020-09-30", "close": 84.1272, "volume": 2676763.0}, {"date": "2020-10-01", "close": 84.4561, "volume": 1965143.0}, {"date": "2020-10-02", "close": 84.669, "volume": 1708811.0}, {"date": "2020-10-05", "close": 85.3945, "volume": 2488434.0}, {"date": "2020-10-06", "close": 83.6338, "volume": 1436201.0}, {"date": "2020-10-07", "close": 83.1404, "volume": 1572869.0}, {"date": "2020-10-08", "close": 84.6883, "volume": 1211024.0}, {"date": "2020-10-09", "close": 85.5106, "volume": 1441797.0}, {"date": "2020-10-12", "close": 85.3558, "volume": 1122083.0}, {"date": "2020-10-13", "close": 84.5819, "volume": 2478096.0}, {"date": "2020-10-14", "close": 84.5819, "volume": 1428429.0}, {"date": "2020-10-15", "close": 82.6083, "volume": 1156531.0}, {"date": "2020-10-16", "close": 83.3823, "volume": 1181908.0}, {"date": "2020-10-19", "close": 82.9953, "volume": 1294533.0}, {"date": "2020-10-20", "close": 82.8986, "volume": 1796666.0}, {"date": "2020-10-21", "close": 81.3991, "volume": 1520014.0}, {"date": "2020-10-22", "close": 81.6603, "volume": 1303932.0}, {"date": "2020-10-23", "close": 81.6796, "volume": 810594.0}, {"date": "2020-10-26", "close": 81.4378, "volume": 1876682.0}, {"date": "2020-10-27", "close": 78.313, "volume": 4040371.0}, {"date": "2020-10-28", "close": 75.8074, "volume": 1971507.0}, {"date": "2020-10-29", "close": 75.5268, "volume": 1639153.0}, {"date": "2020-10-30", "close": 75.5365, "volume": 1467779.0}, {"date": "2020-11-02", "close": 77.1714, "volume": 2102853.0}, {"date": "2020-11-03", "close": 78.4097, "volume": 1759036.0}, {"date": "2020-11-04", "close": 81.0314, "volume": 3426252.0}, {"date": "2020-11-05", "close": 81.4861, "volume": 1748133.0}, {"date": "2020-11-06", "close": 81.9602, "volume": 2262262.0}, {"date": "2020-11-09", "close": 81.1959, "volume": 2226998.0}, {"date": "2020-11-10", "close": 81.5055, "volume": 1577983.0}, {"date": "2020-11-11", "close": 83.1985, "volume": 1334323.0}, {"date": "2020-11-12", "close": 82.8309, "volume": 1177993.0}, {"date": "2020-11-13", "close": 83.2952, "volume": 1046556.0}, {"date": "2020-11-16", "close": 83.5951, "volume": 1033236.0}, {"date": "2020-11-17", "close": 83.7015, "volume": 1553092.0}, {"date": "2020-11-18", "close": 82.9276, "volume": 3149357.0}, {"date": "2020-11-19", "close": 84.3594, "volume": 2659430.0}, {"date": "2020-11-20", "close": 84.669, "volume": 2651986.0}, {"date": "2020-11-23", "close": 84.4658, "volume": 2805859.0}, {"date": "2020-11-24", "close": 85.4235, "volume": 2750203.0}, {"date": "2020-11-25", "close": 86.2749, "volume": 2030329.0}, {"date": "2020-11-27", "close": 86.836, "volume": 1503246.0}, {"date": "2020-11-30", "close": 87.8711, "volume": 4070663.0}, {"date": "2020-12-01", "close": 87.7647, "volume": 4722364.0}, {"date": "2020-12-02", "close": 88.5967, "volume": 1317566.0}, {"date": "2020-12-03", "close": 87.3004, "volume": 1499218.0}, {"date": "2020-12-04", "close": 88.6354, "volume": 882626.0}, {"date": "2020-12-07", "close": 88.5193, "volume": 841162.0}, {"date": "2020-12-08", "close": 88.2388, "volume": 1548036.0}, {"date": "2020-12-09", "close": 88.6257, "volume": 1049342.0}, {"date": "2020-12-10", "close": 88.6934, "volume": 856579.0}, {"date": "2020-12-11", "close": 89.6028, "volume": 1908378.0}, {"date": "2020-12-14", "close": 87.6003, "volume": 2339101.0}, {"date": "2020-12-15", "close": 87.0391, "volume": 2137618.0}, {"date": "2020-12-16", "close": 88.0066, "volume": 2159605.0}, {"date": "2020-12-17", "close": 88.9837, "volume": 1674997.0}, {"date": "2020-12-18", "close": 87.9485, "volume": 3210970.0}, {"date": "2020-12-21", "close": 85.5783, "volume": 3298718.0}, {"date": "2020-12-22", "close": 85.3075, "volume": 1428023.0}, {"date": "2020-12-23", "close": 85.5009, "volume": 966660.0}, {"date": "2020-12-24", "close": 85.6654, "volume": 557287.0}, {"date": "2020-12-28", "close": 88.2291, "volume": 2449805.0}, {"date": "2020-12-29", "close": 90.309, "volume": 2411531.0}, {"date": "2020-12-30", "close": 91.2861, "volume": 1889894.0}, {"date": "2020-12-31", "close": 91.3539, "volume": 913373.0}, {"date": "2021-01-04", "close": 91.2958, "volume": 1467767.0}, {"date": "2021-01-05", "close": 91.528, "volume": 1581272.0}, {"date": "2021-01-06", "close": 90.4638, "volume": 1251688.0}, {"date": "2021-01-07", "close": 90.3574, "volume": 1572748.0}, {"date": "2021-01-08", "close": 90.9766, "volume": 1595619.0}, {"date": "2021-01-11", "close": 91.3152, "volume": 1669303.0}, {"date": "2021-01-12", "close": 90.7928, "volume": 2098696.0}, {"date": "2021-01-13", "close": 90.2703, "volume": 2659765.0}, {"date": "2021-01-14", "close": 91.5377, "volume": 1966769.0}, {"date": "2021-01-15", "close": 92.5148, "volume": 2409858.0}, {"date": "2021-01-19", "close": 93.5402, "volume": 2280832.0}, {"date": "2021-01-20", "close": 93.7627, "volume": 1780214.0}, {"date": "2021-01-21", "close": 93.724, "volume": 1072298.0}, {"date": "2021-01-22", "close": 93.7434, "volume": 2545270.0}, {"date": "2021-01-25", "close": 95.2623, "volume": 3089037.0}, {"date": "2021-01-26", "close": 92.8147, "volume": 4486044.0}, {"date": "2021-01-27", "close": 89.8737, "volume": 5090611.0}, {"date": "2021-01-28", "close": 89.8157, "volume": 1957937.0}, {"date": "2021-01-29", "close": 87.5229, "volume": 3008223.0}, {"date": "2021-02-01", "close": 86.836, "volume": 2164953.0}, {"date": "2021-02-02", "close": 86.7005, "volume": 1872587.0}, {"date": "2021-02-03", "close": 86.4297, "volume": 2479858.0}, {"date": "2021-02-04", "close": 87.6776, "volume": 1986710.0}, {"date": "2021-02-05", "close": 87.5809, "volume": 1567430.0}, {"date": "2021-02-08", "close": 88.0356, "volume": 1957589.0}, {"date": "2021-02-09", "close": 88.5967, "volume": 2548737.0}, {"date": "2021-02-10", "close": 88.4903, "volume": 1807868.0}, {"date": "2021-02-11", "close": 89.1868, "volume": 1826403.0}, {"date": "2021-02-12", "close": 89.032, "volume": 1605015.0}, {"date": "2021-02-16", "close": 88.4806, "volume": 1523327.0}, {"date": "2021-02-17", "close": 87.1552, "volume": 2254113.0}, {"date": "2021-02-18", "close": 86.478, "volume": 1789370.0}, {"date": "2021-02-19", "close": 85.53, "volume": 1810100.0}, {"date": "2021-02-22", "close": 85.0463, "volume": 1565974.0}, {"date": "2021-02-23", "close": 83.6822, "volume": 2119236.0}, {"date": "2021-02-24", "close": 84.5819, "volume": 2571395.0}, {"date": "2021-02-25", "close": 83.8853, "volume": 2113218.0}, {"date": "2021-02-26", "close": 83.1114, "volume": 2230222.0}, {"date": "2021-03-01", "close": 84.6012, "volume": 1647574.0}, {"date": "2021-03-02", "close": 85.2978, "volume": 2135884.0}, {"date": "2021-03-03", "close": 84.7077, "volume": 1959151.0}, {"date": "2021-03-04", "close": 80.7799, "volume": 2045608.0}, {"date": "2021-03-05", "close": 81.2733, "volume": 2019527.0}, {"date": "2021-03-08", "close": 81.0024, "volume": 1925554.0}, {"date": "2021-03-09", "close": 80.8186, "volume": 2084063.0}, {"date": "2021-03-10", "close": 81.4474, "volume": 1708281.0}, {"date": "2021-03-11", "close": 81.9795, "volume": 1535021.0}, {"date": "2021-03-12", "close": 81.3894, "volume": 1374728.0}, {"date": "2021-03-15", "close": 82.5116, "volume": 2311374.0}, {"date": "2021-03-16", "close": 83.2081, "volume": 1433517.0}, {"date": "2021-03-17", "close": 82.8502, "volume": 1392206.0}, {"date": "2021-03-18", "close": 82.4052, "volume": 1173534.0}, {"date": "2021-03-19", "close": 83.1404, "volume": 1341529.0}, {"date": "2021-03-22", "close": 83.6919, "volume": 1447277.0}, {"date": "2021-03-23", "close": 83.45, "volume": 1597856.0}, {"date": "2021-03-24", "close": 83.2178, "volume": 1385000.0}, {"date": "2021-03-25", "close": 84.3691, "volume": 2213537.0}, {"date": "2021-03-26", "close": 84.5625, "volume": 1573094.0}, {"date": "2021-03-29", "close": 84.5045, "volume": 1568341.0}, {"date": "2021-03-30", "close": 84.1852, "volume": 1703032.0}, {"date": "2021-03-31", "close": 82.6954, "volume": 2350031.0}, {"date": "2021-04-01", "close": 83.2759, "volume": 1567126.0}, {"date": "2021-04-05", "close": 84.4271, "volume": 1092387.0}, {"date": "2021-04-06", "close": 83.5467, "volume": 3264079.0}, {"date": "2021-04-07", "close": 83.4887, "volume": 2140519.0}, {"date": "2021-04-08", "close": 84.1562, "volume": 2374030.0}, {"date": "2021-04-09", "close": 84.698, "volume": 1792462.0}, {"date": "2021-04-12", "close": 84.4948, "volume": 1222853.0}, {"date": "2021-04-13", "close": 83.7886, "volume": 1848821.0}, {"date": "2021-04-14", "close": 83.924, "volume": 1701466.0}, {"date": "2021-04-15", "close": 84.3594, "volume": 2303918.0}, {"date": "2021-04-16", "close": 85.1527, "volume": 1891480.0}, {"date": "2021-04-19", "close": 85.5009, "volume": 1930460.0}, {"date": "2021-04-20", "close": 84.9689, "volume": 2327832.0}, {"date": "2021-04-21", "close": 85.7718, "volume": 2202407.0}, {"date": "2021-04-22", "close": 85.3558, "volume": 1537303.0}, {"date": "2021-04-23", "close": 85.3945, "volume": 1497562.0}, {"date": "2021-04-26", "close": 84.9495, "volume": 1732491.0}, {"date": "2021-04-27", "close": 83.8176, "volume": 2863281.0}, {"date": "2021-04-28", "close": 83.9918, "volume": 1719880.0}, {"date": "2021-04-29", "close": 83.2275, "volume": 2158035.0}, {"date": "2021-04-30", "close": 82.4632, "volume": 2248868.0}, {"date": "2021-05-03", "close": 83.5758, "volume": 2577152.0}, {"date": "2021-05-04", "close": 82.8405, "volume": 1978804.0}, {"date": "2021-05-05", "close": 83.6822, "volume": 1024339.0}, {"date": "2021-05-06", "close": 84.5045, "volume": 2017762.0}, {"date": "2021-05-07", "close": 85.0946, "volume": 2048575.0}, {"date": "2021-05-10", "close": 85.114, "volume": 1681675.0}, {"date": "2021-05-11", "close": 84.5625, "volume": 1736991.0}, {"date": "2021-05-12", "close": 84.7173, "volume": 2077174.0}, {"date": "2021-05-13", "close": 85.5203, "volume": 1623104.0}, {"date": "2021-05-14", "close": 86.062, "volume": 1771681.0}, {"date": "2021-05-17", "close": 85.6654, "volume": 1551758.0}, {"date": "2021-05-18", "close": 85.8105, "volume": 1596490.0}, {"date": "2021-05-19", "close": 84.8044, "volume": 1599673.0}, {"date": "2021-05-20", "close": 85.0753, "volume": 1452507.0}, {"date": "2021-05-21", "close": 85.2397, "volume": 1254970.0}, {"date": "2021-05-24", "close": 85.1527, "volume": 809779.0}, {"date": "2021-05-25", "close": 85.5977, "volume": 2173822.0}, {"date": "2021-05-26", "close": 86.2555, "volume": 2833399.0}, {"date": "2021-05-27", "close": 85.5977, "volume": 3492074.0}, {"date": "2021-05-28", "close": 85.5009, "volume": 1703940.0}, {"date": "2021-06-01", "close": 85.2494, "volume": 1822570.0}, {"date": "2021-06-02", "close": 85.9943, "volume": 1762268.0}, {"date": "2021-06-03", "close": 86.4006, "volume": 1916447.0}, {"date": "2021-06-04", "close": 86.8747, "volume": 1627631.0}, {"date": "2021-06-07", "close": 86.7489, "volume": 2632786.0}, {"date": "2021-06-08", "close": 86.7683, "volume": 3315908.0}, {"date": "2021-06-09", "close": 89.2255, "volume": 2068888.0}, {"date": "2021-06-10", "close": 90.4542, "volume": 2076880.0}, {"date": "2021-06-11", "close": 89.6705, "volume": 1379723.0}, {"date": "2021-06-14", "close": 90.5412, "volume": 1161608.0}, {"date": "2021-06-15", "close": 90.8508, "volume": 1706933.0}, {"date": "2021-06-16", "close": 90.7347, "volume": 1568711.0}, {"date": "2021-06-17", "close": 91.083, "volume": 2276039.0}, {"date": "2021-06-18", "close": 89.9801, "volume": 1328513.0}, {"date": "2021-06-21", "close": 90.8508, "volume": 1080782.0}, {"date": "2021-06-22", "close": 90.0962, "volume": 1273624.0}, {"date": "2021-06-23", "close": 89.3803, "volume": 1805216.0}, {"date": "2021-06-24", "close": 89.448, "volume": 1085004.0}, {"date": "2021-06-25", "close": 89.4771, "volume": 896454.0}, {"date": "2021-06-28", "close": 89.2932, "volume": 1438535.0}, {"date": "2021-06-29", "close": 88.8386, "volume": 1309878.0}, {"date": "2021-06-30", "close": 88.2678, "volume": 1417541.0}, {"date": "2021-07-01", "close": 88.6644, "volume": 1787938.0}, {"date": "2021-07-02", "close": 88.9837, "volume": 1987745.0}, {"date": "2021-07-06", "close": 88.5967, "volume": 1243612.0}, {"date": "2021-07-07", "close": 88.945, "volume": 2206224.0}, {"date": "2021-07-08", "close": 89.3416, "volume": 2047792.0}, {"date": "2021-07-09", "close": 89.7189, "volume": 1128937.0}, {"date": "2021-07-12", "close": 89.9511, "volume": 1243406.0}, {"date": "2021-07-13", "close": 89.6512, "volume": 1420145.0}, {"date": "2021-07-14", "close": 89.448, "volume": 1277312.0}, {"date": "2021-07-15", "close": 88.2774, "volume": 1595485.0}, {"date": "2021-07-16", "close": 88.7128, "volume": 2431997.0}, {"date": "2021-07-19", "close": 87.668, "volume": 1929774.0}, {"date": "2021-07-20", "close": 87.3004, "volume": 1941286.0}, {"date": "2021-07-21", "close": 87.5325, "volume": 2195982.0}, {"date": "2021-07-22", "close": 88.113, "volume": 2152719.0}, {"date": "2021-07-23", "close": 88.587, "volume": 1639831.0}, {"date": "2021-07-26", "close": 87.9969, "volume": 1141409.0}, {"date": "2021-07-27", "close": 88.3452, "volume": 1405393.0}, {"date": "2021-07-28", "close": 88.8966, "volume": 1515230.0}, {"date": "2021-07-29", "close": 89.1868, "volume": 1550463.0}, {"date": "2021-07-30", "close": 89.3803, "volume": 1386324.0}, {"date": "2021-08-02", "close": 89.2642, "volume": 1868146.0}, {"date": "2021-08-03", "close": 89.6899, "volume": 2471876.0}, {"date": "2021-08-04", "close": 88.6064, "volume": 2235517.0}, {"date": "2021-08-05", "close": 89.2449, "volume": 940267.0}, {"date": "2021-08-06", "close": 88.3452, "volume": 1312298.0}, {"date": "2021-08-09", "close": 88.8192, "volume": 1229237.0}, {"date": "2021-08-10", "close": 89.2642, "volume": 2283730.0}, {"date": "2021-08-11", "close": 89.4771, "volume": 1749183.0}, {"date": "2021-08-12", "close": 89.8447, "volume": 1172884.0}, {"date": "2021-08-13", "close": 90.7734, "volume": 1871350.0}, {"date": "2021-08-16", "close": 91.3829, "volume": 1212563.0}, {"date": "2021-08-17", "close": 92.0407, "volume": 1163327.0}, {"date": "2021-08-18", "close": 90.3961, "volume": 1961460.0}, {"date": "2021-08-19", "close": 90.1639, "volume": 4288034.0}, {"date": "2021-08-20", "close": 90.2897, "volume": 2207552.0}, {"date": "2021-08-23", "close": 90.696, "volume": 996532.0}, {"date": "2021-08-24", "close": 89.1481, "volume": 2845875.0}, {"date": "2021-08-25", "close": 88.8386, "volume": 2815605.0}, {"date": "2021-08-26", "close": 88.5774, "volume": 2009000.0}, {"date": "2021-08-27", "close": 89.0224, "volume": 1847491.0}, {"date": "2021-08-30", "close": 88.6644, "volume": 1554362.0}, {"date": "2021-08-31", "close": 89.3803, "volume": 2892867.0}, {"date": "2021-09-01", "close": 89.6318, "volume": 2304815.0}, {"date": "2021-09-02", "close": 89.1481, "volume": 2020603.0}, {"date": "2021-09-03", "close": 88.4226, "volume": 1743798.0}, {"date": "2021-09-07", "close": 86.5264, "volume": 1115748.0}, {"date": "2021-09-08", "close": 84.7173, "volume": 1882576.0}, {"date": "2021-09-09", "close": 83.6725, "volume": 2116462.0}, {"date": "2021-09-10", "close": 82.647, "volume": 1551745.0}, {"date": "2021-09-13", "close": 82.4826, "volume": 1486489.0}, {"date": "2021-09-14", "close": 82.5019, "volume": 1426489.0}, {"date": "2021-09-15", "close": 82.3084, "volume": 1558182.0}, {"date": "2021-09-16", "close": 81.6312, "volume": 1853221.0}, {"date": "2021-09-17", "close": 80.7606, "volume": 2036779.0}, {"date": "2021-09-20", "close": 80.1027, "volume": 2750018.0}, {"date": "2021-09-21", "close": 80.3446, "volume": 1891570.0}, {"date": "2021-09-22", "close": 80.1027, "volume": 2076445.0}, {"date": "2021-09-23", "close": 80.8476, "volume": 1850844.0}, {"date": "2021-09-24", "close": 80.2285, "volume": 1684525.0}, {"date": "2021-09-27", "close": 79.8996, "volume": 2362559.0}, {"date": "2021-09-28", "close": 79.619, "volume": 2897145.0}, {"date": "2021-09-29", "close": 80.1898, "volume": 3039328.0}, {"date": "2021-09-30", "close": 79.1159, "volume": 3005740.0}, {"date": "2021-10-01", "close": 79.3385, "volume": 3468543.0}, {"date": "2021-10-04", "close": 79.7641, "volume": 2776649.0}, {"date": "2021-10-05", "close": 79.1643, "volume": 2259554.0}, {"date": "2021-10-06", "close": 79.1256, "volume": 1801541.0}, {"date": "2021-10-07", "close": 79.7931, "volume": 2846525.0}, {"date": "2021-10-08", "close": 80.1317, "volume": 1613836.0}, {"date": "2021-10-11", "close": 79.6577, "volume": 999692.0}, {"date": "2021-10-12", "close": 79.3094, "volume": 1681944.0}, {"date": "2021-10-13", "close": 79.7448, "volume": 1627489.0}, {"date": "2021-10-14", "close": 79.9092, "volume": 1199282.0}, {"date": "2021-10-15", "close": 80.6155, "volume": 1594227.0}, {"date": "2021-10-18", "close": 79.6577, "volume": 1542914.0}, {"date": "2021-10-19", "close": 80.4413, "volume": 1587923.0}, {"date": "2021-10-20", "close": 81.7183, "volume": 2282294.0}, {"date": "2021-10-21", "close": 81.9118, "volume": 2165193.0}, {"date": "2021-10-22", "close": 82.1537, "volume": 1505336.0}, {"date": "2021-10-25", "close": 80.6445, "volume": 2095549.0}, {"date": "2021-10-26", "close": 82.0763, "volume": 3513964.0}, {"date": "2021-10-27", "close": 80.035, "volume": 3539856.0}, {"date": "2021-10-28", "close": 80.5961, "volume": 2639455.0}, {"date": "2021-10-29", "close": 80.064, "volume": 2503427.0}, {"date": "2021-11-01", "close": 81.312, "volume": 1970382.0}, {"date": "2021-11-02", "close": 81.0218, "volume": 2559893.0}, {"date": "2021-11-03", "close": 80.867, "volume": 2519183.0}, {"date": "2021-11-04", "close": 80.9637, "volume": 3037003.0}, {"date": "2021-11-05", "close": 80.925, "volume": 2393614.0}, {"date": "2021-11-08", "close": 80.509, "volume": 2232171.0}, {"date": "2021-11-09", "close": 80.3833, "volume": 2026679.0}, {"date": "2021-11-10", "close": 80.4607, "volume": 2509039.0}, {"date": "2021-11-11", "close": 80.1414, "volume": 3162097.0}, {"date": "2021-11-12", "close": 79.8028, "volume": 1754940.0}, {"date": "2021-11-15", "close": 79.5997, "volume": 2034154.0}, {"date": "2021-11-16", "close": 79.2417, "volume": 1896402.0}, {"date": "2021-11-17", "close": 79.232, "volume": 1846541.0}, {"date": "2021-11-18", "close": 79.2998, "volume": 1590672.0}, {"date": "2021-11-19", "close": 78.9999, "volume": 2160145.0}, {"date": "2021-11-22", "close": 78.6709, "volume": 1853238.0}, {"date": "2021-11-23", "close": 79.977, "volume": 2306825.0}, {"date": "2021-11-24", "close": 79.2417, "volume": 1795264.0}, {"date": "2021-11-26", "close": 78.0711, "volume": 1730333.0}, {"date": "2021-11-29", "close": 77.6551, "volume": 2459518.0}, {"date": "2021-11-30", "close": 77.1037, "volume": 1981383.0}, {"date": "2021-12-01", "close": 77.2198, "volume": 2351655.0}, {"date": "2021-12-02", "close": 77.3456, "volume": 2235831.0}, {"date": "2021-12-03", "close": 77.3939, "volume": 2364688.0}, {"date": "2021-12-06", "close": 77.9067, "volume": 2317652.0}, {"date": "2021-12-07", "close": 78.0518, "volume": 1897482.0}, {"date": "2021-12-08", "close": 78.7096, "volume": 3116962.0}, {"date": "2021-12-09", "close": 77.8196, "volume": 2028203.0}, {"date": "2021-12-10", "close": 78.0421, "volume": 2740079.0}, {"date": "2021-12-13", "close": 78.2162, "volume": 3709485.0}, {"date": "2021-12-14", "close": 77.9647, "volume": 3655221.0}, {"date": "2021-12-15", "close": 78.8644, "volume": 3413242.0}, {"date": "2021-12-16", "close": 83.2662, "volume": 6032300.0}, {"date": "2021-12-17", "close": 83.1017, "volume": 5322390.0}, {"date": "2021-12-20", "close": 82.5696, "volume": 3225674.0}, {"date": "2021-12-21", "close": 83.1888, "volume": 2798404.0}, {"date": "2021-12-22", "close": 83.4984, "volume": 2104394.0}, {"date": "2021-12-23", "close": 83.837, "volume": 3188150.0}, {"date": "2021-12-27", "close": 84.756, "volume": 2222403.0}, {"date": "2021-12-28", "close": 85.2591, "volume": 1906663.0}, {"date": "2021-12-29", "close": 85.2494, "volume": 1662469.0}, {"date": "2021-12-30", "close": 84.6109, "volume": 1268089.0}, {"date": "2021-12-31", "close": 84.6206, "volume": 1505411.0}, {"date": "2022-01-03", "close": 85.0076, "volume": 2621722.0}, {"date": "2022-01-04", "close": 84.6206, "volume": 2269775.0}, {"date": "2022-01-05", "close": 85.1623, "volume": 2474469.0}, {"date": "2022-01-06", "close": 85.4139, "volume": 2838320.0}, {"date": "2022-01-07", "close": 86.4006, "volume": 2651271.0}, {"date": "2022-01-10", "close": 87.1456, "volume": 2753518.0}, {"date": "2022-01-11", "close": 86.9424, "volume": 2104116.0}, {"date": "2022-01-12", "close": 86.865, "volume": 2205065.0}, {"date": "2022-01-13", "close": 87.668, "volume": 1864823.0}, {"date": "2022-01-14", "close": 87.6003, "volume": 1576174.0}, {"date": "2022-01-18", "close": 86.6232, "volume": 2318392.0}, {"date": "2022-01-19", "close": 85.9556, "volume": 2044245.0}, {"date": "2022-01-20", "close": 85.3171, "volume": 2066021.0}, {"date": "2022-01-21", "close": 84.1949, "volume": 2781607.0}, {"date": "2022-01-24", "close": 82.3568, "volume": 3888296.0}, {"date": "2022-01-25", "close": 81.786, "volume": 2932890.0}, {"date": "2022-01-26", "close": 81.4958, "volume": 2828285.0}, {"date": "2022-01-27", "close": 82.3665, "volume": 2990780.0}, {"date": "2022-01-28", "close": 83.1114, "volume": 2306772.0}, {"date": "2022-01-31", "close": 84.0788, "volume": 3146921.0}, {"date": "2022-02-01", "close": 85.3075, "volume": 3178882.0}, {"date": "2022-02-02", "close": 83.1114, "volume": 4366732.0}, {"date": "2022-02-03", "close": 83.6048, "volume": 3620059.0}, {"date": "2022-02-04", "close": 83.4694, "volume": 2985604.0}, {"date": "2022-02-07", "close": 84.3691, "volume": 2612815.0}, {"date": "2022-02-08", "close": 84.311, "volume": 2413236.0}, {"date": "2022-02-09", "close": 84.3594, "volume": 2475214.0}, {"date": "2022-02-10", "close": 83.034, "volume": 4060543.0}, {"date": "2022-02-11", "close": 82.7825, "volume": 4158664.0}, {"date": "2022-02-14", "close": 82.8986, "volume": 5102741.0}, {"date": "2022-02-15", "close": 83.6048, "volume": 2855866.0}, {"date": "2022-02-16", "close": 85.0753, "volume": 2364727.0}, {"date": "2022-02-17", "close": 83.837, "volume": 2336507.0}, {"date": "2022-02-18", "close": 83.5758, "volume": 1630228.0}, {"date": "2022-02-22", "close": 83.034, "volume": 3160664.0}, {"date": "2022-02-23", "close": 83.7015, "volume": 2645359.0}, {"date": "2022-02-24", "close": 82.8889, "volume": 3680536.0}, {"date": "2022-02-25", "close": 84.7754, "volume": 2508534.0}, {"date": "2022-02-28", "close": 84.6109, "volume": 3070132.0}, {"date": "2022-03-01", "close": 84.282, "volume": 2600662.0}, {"date": "2022-03-02", "close": 84.8237, "volume": 2189901.0}, {"date": "2022-03-03", "close": 83.3339, "volume": 2318140.0}, {"date": "2022-03-04", "close": 81.9795, "volume": 2549821.0}, {"date": "2022-03-07", "close": 80.8186, "volume": 3151262.0}, {"date": "2022-03-08", "close": 77.5003, "volume": 4529011.0}, {"date": "2022-03-09", "close": 79.4739, "volume": 3986761.0}, {"date": "2022-03-10", "close": 80.2672, "volume": 2684309.0}, {"date": "2022-03-11", "close": 79.6867, "volume": 2415809.0}, {"date": "2022-03-14", "close": 81.3313, "volume": 2304246.0}, {"date": "2022-03-15", "close": 81.9698, "volume": 2246845.0}, {"date": "2022-03-16", "close": 81.8828, "volume": 2588753.0}, {"date": "2022-03-17", "close": 83.6241, "volume": 1813200.0}, {"date": "2022-03-18", "close": 83.9627, "volume": 2620822.0}, {"date": "2022-03-21", "close": 83.2759, "volume": 2155979.0}, {"date": "2022-03-22", "close": 83.1114, "volume": 2244052.0}, {"date": "2022-03-23", "close": 82.7631, "volume": 1959887.0}, {"date": "2022-03-24", "close": 83.8176, "volume": 1379038.0}, {"date": "2022-03-25", "close": 84.0305, "volume": 1333066.0}, {"date": "2022-03-28", "close": 84.1562, "volume": 1550048.0}, {"date": "2022-03-29", "close": 84.6593, "volume": 1585275.0}, {"date": "2022-03-30", "close": 85.0946, "volume": 2276605.0}, {"date": "2022-03-31", "close": 84.8915, "volume": 1670778.0}, {"date": "2022-04-01", "close": 84.8334, "volume": 2002779.0}, {"date": "2022-04-04", "close": 84.4851, "volume": 4819208.0}, {"date": "2022-04-05", "close": 85.2978, "volume": 2685601.0}, {"date": "2022-04-06", "close": 87.697, "volume": 2742959.0}, {"date": "2022-04-07", "close": 88.4226, "volume": 2440947.0}, {"date": "2022-04-08", "close": 89.7092, "volume": 3115150.0}, {"date": "2022-04-11", "close": 90.696, "volume": 4256745.0}, {"date": "2022-04-12", "close": 89.6512, "volume": 2418531.0}, {"date": "2022-04-13", "close": 89.9124, "volume": 1499326.0}, {"date": "2022-04-14", "close": 89.5061, "volume": 1686006.0}, {"date": "2022-04-18", "close": 89.2545, "volume": 1548315.0}, {"date": "2022-04-19", "close": 88.616, "volume": 2171883.0}, {"date": "2022-04-20", "close": 88.2678, "volume": 1967791.0}, {"date": "2022-04-21", "close": 87.0198, "volume": 3404273.0}, {"date": "2022-04-22", "close": 86.3039, "volume": 1870137.0}, {"date": "2022-04-25", "close": 87.4938, "volume": 3128153.0}, {"date": "2022-04-26", "close": 86.062, "volume": 2420986.0}, {"date": "2022-04-27", "close": 86.4974, "volume": 2709535.0}, {"date": "2022-04-28", "close": 87.281, "volume": 2739666.0}, {"date": "2022-04-29", "close": 85.1623, "volume": 2138548.0}, {"date": "2022-05-02", "close": 84.7947, "volume": 2857369.0}, {"date": "2022-05-03", "close": 84.6303, "volume": 1841776.0}, {"date": "2022-05-04", "close": 85.3945, "volume": 2182768.0}, {"date": "2022-05-05", "close": 83.4016, "volume": 3247240.0}, {"date": "2022-05-06", "close": 83.0243, "volume": 2350878.0}, {"date": "2022-05-09", "close": 80.7606, "volume": 3582460.0}, {"date": "2022-05-10", "close": 81.6409, "volume": 2502235.0}, {"date": "2022-05-11", "close": 81.3023, "volume": 2674078.0}, {"date": "2022-05-12", "close": 82.5987, "volume": 3433344.0}, {"date": "2022-05-13", "close": 83.0243, "volume": 2519383.0}, {"date": "2022-05-16", "close": 84.9495, "volume": 2218675.0}, {"date": "2022-05-17", "close": 85.0559, "volume": 2152586.0}, {"date": "2022-05-18", "close": 84.8237, "volume": 3855468.0}, {"date": "2022-05-19", "close": 85.7621, "volume": 3820122.0}, {"date": "2022-05-20", "close": 86.5071, "volume": 4510348.0}, {"date": "2022-05-23", "close": 87.755, "volume": 3911775.0}, {"date": "2022-05-24", "close": 88.9353, "volume": 3278842.0}, {"date": "2022-05-25", "close": 88.2774, "volume": 2628563.0}, {"date": "2022-05-26", "close": 88.2871, "volume": 1544928.0}, {"date": "2022-05-27", "close": 88.4806, "volume": 2162266.0}, {"date": "2022-05-31", "close": 87.9775, "volume": 3104086.0}, {"date": "2022-06-01", "close": 86.7199, "volume": 1447417.0}, {"date": "2022-06-02", "close": 86.865, "volume": 1347283.0}, {"date": "2022-06-03", "close": 86.2168, "volume": 1055068.0}, {"date": "2022-06-06", "close": 85.7815, "volume": 1238101.0}, {"date": "2022-06-07", "close": 85.9847, "volume": 1841306.0}, {"date": "2022-06-08", "close": 84.5045, "volume": 1351877.0}, {"date": "2022-06-09", "close": 83.5661, "volume": 1580986.0}, {"date": "2022-06-10", "close": 82.2891, "volume": 1702354.0}, {"date": "2022-06-13", "close": 79.8415, "volume": 2778805.0}, {"date": "2022-06-14", "close": 77.897, "volume": 2365262.0}, {"date": "2022-06-15", "close": 78.7096, "volume": 2238532.0}, {"date": "2022-06-16", "close": 79.1837, "volume": 2539065.0}, {"date": "2022-06-17", "close": 78.4194, "volume": 1969440.0}, {"date": "2022-06-21", "close": 78.8354, "volume": 3295633.0}, {"date": "2022-06-22", "close": 78.8547, "volume": 2407975.0}, {"date": "2022-06-23", "close": 79.1933, "volume": 1739361.0}, {"date": "2022-06-24", "close": 82.0666, "volume": 1906137.0}, {"date": "2022-06-27", "close": 82.5019, "volume": 2114777.0}, {"date": "2022-06-28", "close": 81.4281, "volume": 1558149.0}, {"date": "2022-06-29", "close": 82.0085, "volume": 1648779.0}, {"date": "2022-06-30", "close": 81.7764, "volume": 2828237.0}, {"date": "2022-07-01", "close": 81.6119, "volume": 1811991.0}, {"date": "2022-07-05", "close": 81.5345, "volume": 2004754.0}, {"date": "2022-07-06", "close": 81.0024, "volume": 1791337.0}, {"date": "2022-07-07", "close": 81.6506, "volume": 1408925.0}, {"date": "2022-07-08", "close": 81.5925, "volume": 1493620.0}, {"date": "2022-07-11", "close": 81.7377, "volume": 1225859.0}, {"date": "2022-07-12", "close": 81.2056, "volume": 1854315.0}, {"date": "2022-07-13", "close": 80.3059, "volume": 3891490.0}, {"date": "2022-07-14", "close": 79.9092, "volume": 2458762.0}, {"date": "2022-07-15", "close": 81.8828, "volume": 1875429.0}, {"date": "2022-07-18", "close": 80.006, "volume": 4140573.0}, {"date": "2022-07-19", "close": 83.1985, "volume": 2485422.0}, {"date": "2022-07-20", "close": 81.4765, "volume": 2526729.0}, {"date": "2022-07-21", "close": 83.0921, "volume": 2367061.0}, {"date": "2022-07-22", "close": 83.0727, "volume": 1951742.0}, {"date": "2022-07-25", "close": 83.2759, "volume": 1485514.0}, {"date": "2022-07-26", "close": 84.0111, "volume": 1704612.0}, {"date": "2022-07-27", "close": 83.924, "volume": 2251730.0}, {"date": "2022-07-28", "close": 84.4174, "volume": 2015956.0}, {"date": "2022-07-29", "close": 83.034, "volume": 2143414.0}, {"date": "2022-08-01", "close": 82.8405, "volume": 1139866.0}, {"date": "2022-08-02", "close": 82.2891, "volume": 1473342.0}, {"date": "2022-08-03", "close": 82.0956, "volume": 1532205.0}, {"date": "2022-08-04", "close": 82.4536, "volume": 1523238.0}, {"date": "2022-08-05", "close": 82.7825, "volume": 1657120.0}, {"date": "2022-08-08", "close": 83.1404, "volume": 1405657.0}, {"date": "2022-08-09", "close": 84.311, "volume": 1524983.0}, {"date": "2022-08-10", "close": 84.5819, "volume": 1797529.0}, {"date": "2022-08-11", "close": 82.7922, "volume": 2722937.0}, {"date": "2022-08-12", "close": 82.8889, "volume": 2593727.0}, {"date": "2022-08-15", "close": 82.5987, "volume": 1410524.0}, {"date": "2022-08-16", "close": 83.0243, "volume": 1653797.0}, {"date": "2022-08-17", "close": 82.4439, "volume": 1295846.0}, {"date": "2022-08-18", "close": 82.1537, "volume": 1349966.0}, {"date": "2022-08-19", "close": 82.9663, "volume": 1555640.0}, {"date": "2022-08-22", "close": 81.6409, "volume": 1402370.0}, {"date": "2022-08-23", "close": 80.7606, "volume": 1763048.0}, {"date": "2022-08-24", "close": 80.8863, "volume": 1056168.0}, {"date": "2022-08-25", "close": 80.6928, "volume": 2668871.0}, {"date": "2022-08-26", "close": 79.9866, "volume": 1613769.0}, {"date": "2022-08-29", "close": 79.5706, "volume": 2362109.0}, {"date": "2022-08-30", "close": 78.1292, "volume": 3345509.0}, {"date": "2022-08-31", "close": 77.897, "volume": 4121432.0}, {"date": "2022-09-01", "close": 77.7132, "volume": 5256768.0}, {"date": "2022-09-02", "close": 77.1037, "volume": 3713649.0}, {"date": "2022-09-06", "close": 77.1714, "volume": 3991416.0}, {"date": "2022-09-07", "close": 78.3033, "volume": 3435745.0}, {"date": "2022-09-08", "close": 78.6129, "volume": 1662176.0}, {"date": "2022-09-09", "close": 79.9092, "volume": 1477064.0}, {"date": "2022-09-12", "close": 80.8767, "volume": 1818240.0}, {"date": "2022-09-13", "close": 79.2804, "volume": 2093410.0}, {"date": "2022-09-14", "close": 78.2743, "volume": 1776306.0}, {"date": "2022-09-15", "close": 78.1098, "volume": 1384743.0}, {"date": "2022-09-16", "close": 78.0228, "volume": 1626091.0}, {"date": "2022-09-19", "close": 78.1001, "volume": 2314938.0}, {"date": "2022-09-20", "close": 76.9876, "volume": 1877038.0}, {"date": "2022-09-21", "close": 75.0141, "volume": 2352716.0}, {"date": "2022-09-22", "close": 74.6271, "volume": 3952525.0}, {"date": "2022-09-23", "close": 73.5339, "volume": 2736785.0}, {"date": "2022-09-26", "close": 72.1795, "volume": 2351527.0}, {"date": "2022-09-27", "close": 72.2182, "volume": 3050303.0}, {"date": "2022-09-28", "close": 73.8338, "volume": 6579093.0}, {"date": "2022-09-29", "close": 74.0757, "volume": 4066229.0}, {"date": "2022-09-30", "close": 73.5339, "volume": 2258552.0}, {"date": "2022-10-03", "close": 74.1724, "volume": 1826462.0}, {"date": "2022-10-04", "close": 75.6816, "volume": 2677133.0}, {"date": "2022-10-05", "close": 74.8496, "volume": 4425577.0}, {"date": "2022-10-06", "close": 73.5629, "volume": 2421152.0}, {"date": "2022-10-07", "close": 73.1856, "volume": 1517687.0}, {"date": "2022-10-10", "close": 73.0889, "volume": 1987758.0}, {"date": "2022-10-11", "close": 73.3888, "volume": 2520503.0}, {"date": "2022-10-12", "close": 72.8567, "volume": 2147716.0}, {"date": "2022-10-13", "close": 73.5339, "volume": 2474458.0}, {"date": "2022-10-14", "close": 73.1082, "volume": 2600206.0}, {"date": "2022-10-17", "close": 74.7529, "volume": 2121499.0}, {"date": "2022-10-18", "close": 74.9657, "volume": 2123867.0}, {"date": "2022-10-19", "close": 74.0176, "volume": 1738073.0}, {"date": "2022-10-20", "close": 73.0889, "volume": 2170812.0}, {"date": "2022-10-21", "close": 74.5884, "volume": 1844146.0}, {"date": "2022-10-24", "close": 75.1785, "volume": 2580935.0}, {"date": "2022-10-25", "close": 75.9525, "volume": 2457743.0}, {"date": "2022-10-26", "close": 77.0166, "volume": 2032667.0}, {"date": "2022-10-27", "close": 76.9489, "volume": 1860739.0}, {"date": "2022-10-28", "close": 78.1292, "volume": 2079781.0}, {"date": "2022-10-31", "close": 78.4871, "volume": 2513481.0}, {"date": "2022-11-01", "close": 78.4194, "volume": 2216916.0}, {"date": "2022-11-02", "close": 77.9647, "volume": 2373973.0}, {"date": "2022-11-03", "close": 77.7615, "volume": 2179094.0}, {"date": "2022-11-04", "close": 79.0579, "volume": 1928686.0}, {"date": "2022-11-07", "close": 79.145, "volume": 1608711.0}, {"date": "2022-11-08", "close": 79.1643, "volume": 2172293.0}, {"date": "2022-11-09", "close": 80.2672, "volume": 2646099.0}, {"date": "2022-11-10", "close": 82.3568, "volume": 2503456.0}, {"date": "2022-11-11", "close": 81.283, "volume": 2854576.0}, {"date": "2022-11-14", "close": 80.7315, "volume": 2862498.0}, {"date": "2022-11-15", "close": 81.0992, "volume": 2833491.0}, {"date": "2022-11-16", "close": 80.8283, "volume": 2225180.0}, {"date": "2022-11-17", "close": 80.7412, "volume": 2217514.0}, {"date": "2022-11-18", "close": 82.9082, "volume": 2258671.0}, {"date": "2022-11-21", "close": 83.9627, "volume": 2226533.0}, {"date": "2022-11-22", "close": 84.8431, "volume": 1760093.0}, {"date": "2022-11-23", "close": 84.4464, "volume": 1183981.0}, {"date": "2022-11-25", "close": 84.8528, "volume": 971323.0}, {"date": "2022-11-28", "close": 84.8237, "volume": 1031285.0}, {"date": "2022-11-29", "close": 84.5142, "volume": 1403834.0}, {"date": "2022-11-30", "close": 86.6425, "volume": 2870130.0}, {"date": "2022-12-01", "close": 86.894, "volume": 1477391.0}, {"date": "2022-12-02", "close": 87.0585, "volume": 1913416.0}, {"date": "2022-12-05", "close": 87.9969, "volume": 1863736.0}, {"date": "2022-12-06", "close": 87.7841, "volume": 2090830.0}, {"date": "2022-12-07", "close": 88.7418, "volume": 1801473.0}, {"date": "2022-12-08", "close": 88.5967, "volume": 1401172.0}, {"date": "2022-12-09", "close": 87.9872, "volume": 1446237.0}, {"date": "2022-12-12", "close": 87.9195, "volume": 2375364.0}, {"date": "2022-12-13", "close": 88.2388, "volume": 1998982.0}, {"date": "2022-12-14", "close": 89.5158, "volume": 2287342.0}, {"date": "2022-12-15", "close": 87.9292, "volume": 1551543.0}, {"date": "2022-12-16", "close": 87.5325, "volume": 2430070.0}, {"date": "2022-12-19", "close": 87.252, "volume": 1408917.0}, {"date": "2022-12-20", "close": 87.4261, "volume": 1578093.0}, {"date": "2022-12-21", "close": 87.9389, "volume": 1469317.0}, {"date": "2022-12-22", "close": 87.9389, "volume": 1213690.0}, {"date": "2022-12-23", "close": 87.9098, "volume": 1196385.0}, {"date": "2022-12-27", "close": 88.1614, "volume": 1116214.0}, {"date": "2022-12-28", "close": 87.8808, "volume": 1713713.0}, {"date": "2022-12-29", "close": 88.616, "volume": 1489860.0}, {"date": "2022-12-30", "close": 87.7647, "volume": 2086786.0}, {"date": "2023-01-03", "close": 89.2062, "volume": 2197549.0}, {"date": "2023-01-04", "close": 88.8482, "volume": 2125283.0}, {"date": "2023-01-05", "close": 87.8421, "volume": 1381514.0}, {"date": "2023-01-06", "close": 89.2836, "volume": 1631250.0}, {"date": "2023-01-09", "close": 87.0198, "volume": 5149823.0}, {"date": "2023-01-10", "close": 87.4938, "volume": 2120153.0}, {"date": "2023-01-11", "close": 87.5229, "volume": 2127927.0}, {"date": "2023-01-12", "close": 87.6099, "volume": 1735619.0}, {"date": "2023-01-13", "close": 88.0936, "volume": 1920265.0}, {"date": "2023-01-17", "close": 89.3706, "volume": 2338348.0}, {"date": "2023-01-18", "close": 89.1578, "volume": 2165313.0}, {"date": "2023-01-19", "close": 89.2255, "volume": 1269766.0}, {"date": "2023-01-20", "close": 89.0707, "volume": 1439633.0}, {"date": "2023-01-23", "close": 89.2062, "volume": 2410441.0}, {"date": "2023-01-24", "close": 89.0224, "volume": 2715826.0}, {"date": "2023-01-25", "close": 89.7866, "volume": 2088974.0}, {"date": "2023-01-26", "close": 86.9134, "volume": 2675444.0}, {"date": "2023-01-27", "close": 86.5748, "volume": 1702043.0}, {"date": "2023-01-30", "close": 86.7199, "volume": 2194682.0}, {"date": "2023-01-31", "close": 87.668, "volume": 2683346.0}, {"date": "2023-02-01", "close": 85.3558, "volume": 3068592.0}, {"date": "2023-02-02", "close": 83.2952, "volume": 2944252.0}, {"date": "2023-02-03", "close": 83.0534, "volume": 3891241.0}, {"date": "2023-02-06", "close": 82.6857, "volume": 2130878.0}, {"date": "2023-02-07", "close": 83.5274, "volume": 3386868.0}, {"date": "2023-02-08", "close": 84.0595, "volume": 1738450.0}, {"date": "2023-02-09", "close": 83.4984, "volume": 1366284.0}, {"date": "2023-02-10", "close": 83.6628, "volume": 1287532.0}, {"date": "2023-02-13", "close": 84.6399, "volume": 1281609.0}, {"date": "2023-02-14", "close": 84.698, "volume": 1704648.0}, {"date": "2023-02-15", "close": 84.34, "volume": 2062250.0}, {"date": "2023-02-16", "close": 83.1598, "volume": 1556527.0}, {"date": "2023-02-17", "close": 84.2143, "volume": 2457936.0}, {"date": "2023-02-21", "close": 83.9337, "volume": 1083052.0}, {"date": "2023-02-22", "close": 83.8563, "volume": 1442979.0}, {"date": "2023-02-23", "close": 83.7209, "volume": 1685980.0}, {"date": "2023-02-24", "close": 82.8309, "volume": 1297098.0}, {"date": "2023-02-27", "close": 82.7631, "volume": 1422488.0}, {"date": "2023-02-28", "close": 81.3797, "volume": 1949469.0}, {"date": "2023-03-01", "close": 81.0895, "volume": 2214471.0}, {"date": "2023-03-02", "close": 82.3471, "volume": 1980000.0}, {"date": "2023-03-03", "close": 81.9215, "volume": 1570451.0}, {"date": "2023-03-06", "close": 82.1537, "volume": 2015949.0}, {"date": "2023-03-07", "close": 81.2443, "volume": 1767095.0}, {"date": "2023-03-08", "close": 80.5768, "volume": 1593877.0}, {"date": "2023-03-09", "close": 77.423, "volume": 1704092.0}, {"date": "2023-03-10", "close": 78.0421, "volume": 2470405.0}, {"date": "2023-03-13", "close": 78.9515, "volume": 2875992.0}, {"date": "2023-03-14", "close": 79.4158, "volume": 2232277.0}, {"date": "2023-03-15", "close": 79.4255, "volume": 3139579.0}, {"date": "2023-03-16", "close": 80.0834, "volume": 2216676.0}, {"date": "2023-03-17", "close": 79.5126, "volume": 2375205.0}, {"date": "2023-03-20", "close": 80.7122, "volume": 2616855.0}, {"date": "2023-03-21", "close": 80.9444, "volume": 1831681.0}, {"date": "2023-03-22", "close": 79.2901, "volume": 3435252.0}, {"date": "2023-03-23", "close": 79.8222, "volume": 2612775.0}, {"date": "2023-03-24", "close": 80.867, "volume": 2237197.0}, {"date": "2023-03-27", "close": 87.339, "volume": 6364492.0}, {"date": "2023-03-28", "close": 87.9872, "volume": 3460523.0}, {"date": "2023-03-29", "close": 87.252, "volume": 4162701.0}, {"date": "2023-03-30", "close": 88.5967, "volume": 3278214.0}, {"date": "2023-03-31", "close": 89.003, "volume": 1690380.0}, {"date": "2023-04-03", "close": 89.5061, "volume": 1920814.0}, {"date": "2023-04-04", "close": 90.4348, "volume": 2337740.0}, {"date": "2023-04-05", "close": 91.973, "volume": 2020825.0}, {"date": "2023-04-06", "close": 93.1242, "volume": 1986390.0}, {"date": "2023-04-10", "close": 92.5825, "volume": 1443713.0}, {"date": "2023-04-11", "close": 92.6792, "volume": 1956701.0}, {"date": "2023-04-12", "close": 93.3274, "volume": 1443930.0}, {"date": "2023-04-13", "close": 95.0204, "volume": 1923650.0}, {"date": "2023-04-14", "close": 94.6915, "volume": 1284476.0}, {"date": "2023-04-17", "close": 94.7785, "volume": 1970741.0}, {"date": "2023-04-18", "close": 94.1497, "volume": 1859749.0}, {"date": "2023-04-19", "close": 94.8269, "volume": 1823647.0}, {"date": "2023-04-20", "close": 95.388, "volume": 1473323.0}, {"date": "2023-04-21", "close": 97.0326, "volume": 2585370.0}, {"date": "2023-04-24", "close": 97.3132, "volume": 1890305.0}, {"date": "2023-04-25", "close": 100.6508, "volume": 3910956.0}, {"date": "2023-04-26", "close": 99.1997, "volume": 2514224.0}, {"date": "2023-04-27", "close": 99.3061, "volume": 1829363.0}, {"date": "2023-04-28", "close": 99.2287, "volume": 1892057.0}, {"date": "2023-05-01", "close": 99.1997, "volume": 1018129.0}, {"date": "2023-05-02", "close": 100.1671, "volume": 2370238.0}, {"date": "2023-05-03", "close": 101.0474, "volume": 1568592.0}, {"date": "2023-05-04", "close": 101.2119, "volume": 1407861.0}, {"date": "2023-05-05", "close": 101.3087, "volume": 937252.0}, {"date": "2023-05-08", "close": 101.4925, "volume": 1188725.0}, {"date": "2023-05-09", "close": 101.2893, "volume": 1254971.0}, {"date": "2023-05-10", "close": 100.2542, "volume": 1653797.0}, {"date": "2023-05-11", "close": 100.051, "volume": 1361224.0}, {"date": "2023-05-12", "close": 99.7801, "volume": 1783254.0}, {"date": "2023-05-15", "close": 99.7608, "volume": 1452551.0}, {"date": "2023-05-16", "close": 99.4609, "volume": 1416617.0}, {"date": "2023-05-17", "close": 97.9227, "volume": 2616250.0}, {"date": "2023-05-18", "close": 97.081, "volume": 1980085.0}, {"date": "2023-05-19", "close": 97.526, "volume": 1530063.0}, {"date": "2023-05-22", "close": 97.4583, "volume": 1818952.0}, {"date": "2023-05-23", "close": 96.9843, "volume": 2213922.0}, {"date": "2023-05-24", "close": 96.7714, "volume": 1458456.0}, {"date": "2023-05-25", "close": 94.5947, "volume": 3449816.0}, {"date": "2023-05-26", "close": 94.6721, "volume": 2946088.0}, {"date": "2023-05-30", "close": 93.4048, "volume": 1811285.0}, {"date": "2023-05-31", "close": 93.1146, "volume": 3607519.0}, {"date": "2023-06-01", "close": 93.9466, "volume": 2536169.0}, {"date": "2023-06-02", "close": 95.6879, "volume": 3739795.0}, {"date": "2023-06-05", "close": 96.1329, "volume": 2429265.0}, {"date": "2023-06-06", "close": 96.4135, "volume": 2705715.0}, {"date": "2023-06-07", "close": 95.2913, "volume": 1802730.0}, {"date": "2023-06-08", "close": 97.3712, "volume": 2089564.0}, {"date": "2023-06-09", "close": 97.6421, "volume": 3168391.0}, {"date": "2023-06-12", "close": 96.7424, "volume": 2367397.0}, {"date": "2023-06-13", "close": 96.0846, "volume": 1623653.0}, {"date": "2023-06-14", "close": 96.4328, "volume": 998876.0}, {"date": "2023-06-15", "close": 98.0871, "volume": 1626681.0}, {"date": "2023-06-16", "close": 98.5128, "volume": 2683379.0}, {"date": "2023-06-20", "close": 97.5357, "volume": 1446444.0}, {"date": "2023-06-21", "close": 97.6228, "volume": 1498842.0}, {"date": "2023-06-22", "close": 97.2648, "volume": 959859.0}, {"date": "2023-06-23", "close": 97.4099, "volume": 1279710.0}, {"date": "2023-06-26", "close": 96.2684, "volume": 1732344.0}, {"date": "2023-06-27", "close": 95.9491, "volume": 1739240.0}, {"date": "2023-06-28", "close": 95.2332, "volume": 1243063.0}, {"date": "2023-06-29", "close": 96.1233, "volume": 1493438.0}, {"date": "2023-06-30", "close": 97.6228, "volume": 1129499.0}, {"date": "2023-07-03", "close": 95.5525, "volume": 1110515.0}, {"date": "2023-07-05", "close": 95.7266, "volume": 1078819.0}, {"date": "2023-07-06", "close": 94.8172, "volume": 1555359.0}, {"date": "2023-07-07", "close": 91.6441, "volume": 8939210.0}, {"date": "2023-07-10", "close": 93.4048, "volume": 1771495.0}, {"date": "2023-07-11", "close": 93.9949, "volume": 1262012.0}, {"date": "2023-07-12", "close": 94.5077, "volume": 1114634.0}, {"date": "2023-07-13", "close": 95.1268, "volume": 1173584.0}, {"date": "2023-07-14", "close": 95.6105, "volume": 1585374.0}, {"date": "2023-07-17", "close": 95.7169, "volume": 2382343.0}, {"date": "2023-07-18", "close": 100.0897, "volume": 5229065.0}, {"date": "2023-07-19", "close": 99.8575, "volume": 1772530.0}, {"date": "2023-07-20", "close": 101.7053, "volume": 1834322.0}, {"date": "2023-07-21", "close": 101.5892, "volume": 1528606.0}, {"date": "2023-07-24", "close": 100.6992, "volume": 1360437.0}, {"date": "2023-07-25", "close": 101.4054, "volume": 1393506.0}, {"date": "2023-07-26", "close": 100.5057, "volume": 1352874.0}, {"date": "2023-07-27", "close": 100.4476, "volume": 1184350.0}, {"date": "2023-07-28", "close": 100.7862, "volume": 773643.0}, {"date": "2023-07-31", "close": 101.4828, "volume": 815721.0}, {"date": "2023-08-01", "close": 99.9543, "volume": 1044781.0}, {"date": "2023-08-02", "close": 99.4028, "volume": 807463.0}, {"date": "2023-08-03", "close": 98.716, "volume": 1467447.0}, {"date": "2023-08-04", "close": 98.4838, "volume": 761099.0}, {"date": "2023-08-07", "close": 99.4512, "volume": 941826.0}, {"date": "2023-08-08", "close": 99.6931, "volume": 1344666.0}, {"date": "2023-08-09", "close": 99.9833, "volume": 1164961.0}, {"date": "2023-08-10", "close": 99.9252, "volume": 1008728.0}, {"date": "2023-08-11", "close": 100.2155, "volume": 1105817.0}, {"date": "2023-08-14", "close": 100.0026, "volume": 825289.0}, {"date": "2023-08-15", "close": 99.248, "volume": 895805.0}, {"date": "2023-08-16", "close": 98.7837, "volume": 656309.0}, {"date": "2023-08-17", "close": 98.4161, "volume": 870422.0}, {"date": "2023-08-18", "close": 97.7292, "volume": 731258.0}, {"date": "2023-08-21", "close": 99.6253, "volume": 1081672.0}, {"date": "2023-08-22", "close": 99.248, "volume": 622206.0}, {"date": "2023-08-23", "close": 99.4802, "volume": 700814.0}, {"date": "2023-08-24", "close": 97.555, "volume": 1005075.0}, {"date": "2023-08-25", "close": 98.4644, "volume": 555887.0}, {"date": "2023-08-28", "close": 99.0062, "volume": 707393.0}, {"date": "2023-08-29", "close": 99.9156, "volume": 1054976.0}, {"date": "2023-08-30", "close": 98.5902, "volume": 801577.0}, {"date": "2023-08-31", "close": 97.2068, "volume": 878299.0}, {"date": "2023-09-01", "close": 97.439, "volume": 765868.0}, {"date": "2023-09-05", "close": 94.8946, "volume": 1517280.0}, {"date": "2023-09-06", "close": 94.7011, "volume": 1684282.0}, {"date": "2023-09-07", "close": 95.6299, "volume": 793509.0}, {"date": "2023-09-08", "close": 95.1365, "volume": 1382810.0}, {"date": "2023-09-11", "close": 96.0072, "volume": 881626.0}, {"date": "2023-09-12", "close": 97.3809, "volume": 1149937.0}, {"date": "2023-09-13", "close": 97.497, "volume": 1010098.0}, {"date": "2023-09-14", "close": 98.5128, "volume": 969866.0}, {"date": "2023-09-15", "close": 99.2867, "volume": 1663718.0}, {"date": "2023-09-18", "close": 98.745, "volume": 956314.0}, {"date": "2023-09-19", "close": 99.5576, "volume": 750333.0}, {"date": "2023-09-20", "close": 100.2058, "volume": 853557.0}, {"date": "2023-09-21", "close": 98.7643, "volume": 1052751.0}, {"date": "2023-09-22", "close": 97.8453, "volume": 792852.0}, {"date": "2023-09-25", "close": 98.4934, "volume": 995107.0}, {"date": "2023-09-26", "close": 98.1162, "volume": 1118777.0}, {"date": "2023-09-27", "close": 96.9939, "volume": 1288098.0}, {"date": "2023-09-28", "close": 98.9965, "volume": 1632783.0}, {"date": "2023-09-29", "close": 98.5418, "volume": 1384634.0}, {"date": "2023-10-02", "close": 98.2322, "volume": 1414506.0}, {"date": "2023-10-03", "close": 96.22, "volume": 1916424.0}, {"date": "2023-10-04", "close": 96.16, "volume": 2088955.0}, {"date": "2023-10-05", "close": 96.15, "volume": 2298138.0}, {"date": "2023-10-06", "close": 97.14, "volume": 1986451.0}, {"date": "2023-10-09", "close": 97.59, "volume": 1393734.0}, {"date": "2023-10-10", "close": 98.47, "volume": 1418595.0}, {"date": "2023-10-11", "close": 99.41, "volume": 1938461.0}, {"date": "2023-10-12", "close": 97.87, "volume": 1343502.0}, {"date": "2023-10-13", "close": 97.24, "volume": 1291349.0}, {"date": "2023-10-16", "close": 96.84, "volume": 1023947.0}, {"date": "2023-10-17", "close": 96.49, "volume": 1457395.0}, {"date": "2023-10-18", "close": 96.1, "volume": 1880796.0}, {"date": "2023-10-19", "close": 94.64, "volume": 3549698.0}, {"date": "2023-10-20", "close": 94.68, "volume": 1382329.0}, {"date": "2023-10-23", "close": 94.69, "volume": 2990523.0}, {"date": "2023-10-24", "close": 94.91, "volume": 2604199.0}, {"date": "2023-10-25", "close": 95.43, "volume": 1162222.0}, {"date": "2023-10-26", "close": 94.3, "volume": 1263144.0}, {"date": "2023-10-27", "close": 92.27, "volume": 1378765.0}, {"date": "2023-10-30", "close": 93.76, "volume": 2602618.0}, {"date": "2023-10-31", "close": 93.58, "volume": 2144017.0}, {"date": "2023-11-01", "close": 94.26, "volume": 1318580.0}, {"date": "2023-11-02", "close": 94.08, "volume": 2655291.0}, {"date": "2023-11-03", "close": 92.76, "volume": 2195735.0}, {"date": "2023-11-06", "close": 93.45, "volume": 1051752.0}, {"date": "2023-11-07", "close": 93.82, "volume": 851973.0}, {"date": "2023-11-08", "close": 94.38, "volume": 1173050.0}, {"date": "2023-11-09", "close": 93.23, "volume": 819956.0}, {"date": "2023-11-10", "close": 93.54, "volume": 1087340.0}, {"date": "2023-11-13", "close": 94.09, "volume": 876650.0}, {"date": "2023-11-14", "close": 94.91, "volume": 954383.0}, {"date": "2023-11-15", "close": 93.8, "volume": 967447.0}, {"date": "2023-11-16", "close": 94.06, "volume": 2927296.0}, {"date": "2023-11-17", "close": 94.91, "volume": 3196823.0}, {"date": "2023-11-20", "close": 95.25, "volume": 2174819.0}, {"date": "2023-11-21", "close": 96.38, "volume": 987154.0}, {"date": "2023-11-22", "close": 97.09, "volume": 1936918.0}, {"date": "2023-11-24", "close": 98.14, "volume": 795882.0}, {"date": "2023-11-27", "close": 97.74, "volume": 1291030.0}, {"date": "2023-11-28", "close": 97.0, "volume": 1205159.0}, {"date": "2023-11-29", "close": 97.01, "volume": 820482.0}, {"date": "2023-11-30", "close": 97.9, "volume": 1099539.0}, {"date": "2023-12-01", "close": 98.13, "volume": 1195327.0}, {"date": "2023-12-04", "close": 98.99, "volume": 1785491.0}, {"date": "2023-12-05", "close": 96.97, "volume": 2772715.0}, {"date": "2023-12-06", "close": 97.05, "volume": 3823242.0}, {"date": "2023-12-07", "close": 95.93, "volume": 1172792.0}, {"date": "2023-12-08", "close": 96.3, "volume": 3314303.0}, {"date": "2023-12-11", "close": 97.28, "volume": 1144641.0}, {"date": "2023-12-12", "close": 98.17, "volume": 1380282.0}, {"date": "2023-12-13", "close": 99.71, "volume": 1517857.0}, {"date": "2023-12-14", "close": 98.87, "volume": 1340829.0}, {"date": "2023-12-15", "close": 97.4, "volume": 1849205.0}, {"date": "2023-12-18", "close": 98.22, "volume": 1989394.0}, {"date": "2023-12-19", "close": 98.29, "volume": 901205.0}, {"date": "2023-12-20", "close": 97.14, "volume": 900742.0}, {"date": "2023-12-21", "close": 98.1, "volume": 995526.0}, {"date": "2023-12-22", "close": 98.75, "volume": 779146.0}, {"date": "2023-12-26", "close": 98.55, "volume": 814136.0}, {"date": "2023-12-27", "close": 99.71, "volume": 1682014.0}, {"date": "2023-12-28", "close": 99.97, "volume": 920325.0}, {"date": "2023-12-29", "close": 100.97, "volume": 960276.0}, {"date": "2024-01-02", "close": 101.0, "volume": 1306300.0}, {"date": "2024-01-03", "close": 104.82, "volume": 2391032.0}, {"date": "2024-01-04", "close": 105.57, "volume": 1035535.0}, {"date": "2024-01-05", "close": 106.31, "volume": 1262249.0}, {"date": "2024-01-08", "close": 107.08, "volume": 2403611.0}, {"date": "2024-01-09", "close": 106.39, "volume": 1886720.0}, {"date": "2024-01-10", "close": 107.44, "volume": 1578602.0}, {"date": "2024-01-11", "close": 107.6, "volume": 1171165.0}, {"date": "2024-01-12", "close": 107.45, "volume": 958103.0}, {"date": "2024-01-16", "close": 107.69, "volume": 940271.0}, {"date": "2024-01-17", "close": 108.26, "volume": 1445503.0}, {"date": "2024-01-18", "close": 108.03, "volume": 1020708.0}, {"date": "2024-01-19", "close": 108.23, "volume": 1202614.0}, {"date": "2024-01-22", "close": 108.47, "volume": 1101324.0}, {"date": "2024-01-23", "close": 107.73, "volume": 1346915.0}, {"date": "2024-01-24", "close": 107.55, "volume": 1163487.0}, {"date": "2024-01-25", "close": 106.99, "volume": 947118.0}, {"date": "2024-01-26", "close": 107.16, "volume": 953864.0}, {"date": "2024-01-29", "close": 107.95, "volume": 926182.0}, {"date": "2024-01-30", "close": 107.75, "volume": 1376308.0}, {"date": "2024-01-31", "close": 103.47, "volume": 3348925.0}, {"date": "2024-02-01", "close": 105.33, "volume": 1983882.0}, {"date": "2024-02-02", "close": 103.72, "volume": 1652041.0}, {"date": "2024-02-05", "close": 103.47, "volume": 1414677.0}, {"date": "2024-02-06", "close": 103.74, "volume": 1016856.0}, {"date": "2024-02-07", "close": 103.46, "volume": 892193.0}, {"date": "2024-02-08", "close": 101.36, "volume": 1635367.0}, {"date": "2024-02-09", "close": 101.03, "volume": 1150806.0}, {"date": "2024-02-12", "close": 100.53, "volume": 1150524.0}, {"date": "2024-02-13", "close": 99.06, "volume": 1584490.0}, {"date": "2024-02-14", "close": 99.05, "volume": 1329013.0}, {"date": "2024-02-15", "close": 99.63, "volume": 1145311.0}, {"date": "2024-02-16", "close": 100.19, "volume": 888723.0}, {"date": "2024-02-20", "close": 102.72, "volume": 2000459.0}, {"date": "2024-02-21", "close": 102.56, "volume": 1958955.0}, {"date": "2024-02-22", "close": 102.8, "volume": 1741782.0}, {"date": "2024-02-23", "close": 103.9, "volume": 1768664.0}, {"date": "2024-02-26", "close": 103.25, "volume": 2055231.0}, {"date": "2024-02-27", "close": 103.15, "volume": 1269079.0}, {"date": "2024-02-28", "close": 102.22, "volume": 2120516.0}, {"date": "2024-02-29", "close": 100.97, "volume": 3248527.0}, {"date": "2024-03-01", "close": 102.06, "volume": 1598149.0}, {"date": "2024-03-04", "close": 101.97, "volume": 836441.0}, {"date": "2024-03-05", "close": 102.1, "volume": 750928.0}, {"date": "2024-03-06", "close": 102.64, "volume": 1245562.0}, {"date": "2024-03-07", "close": 99.93, "volume": 1497376.0}, {"date": "2024-03-08", "close": 100.71, "volume": 888459.0}, {"date": "2024-03-11", "close": 101.37, "volume": 1592177.0}, {"date": "2024-03-12", "close": 99.77, "volume": 1495903.0}, {"date": "2024-03-13", "close": 99.0, "volume": 916059.0}, {"date": "2024-03-14", "close": 98.13, "volume": 834449.0}, {"date": "2024-03-15", "close": 97.27, "volume": 1541064.0}, {"date": "2024-03-18", "close": 95.92, "volume": 1223923.0}, {"date": "2024-03-19", "close": 96.32, "volume": 1221529.0}, {"date": "2024-03-20", "close": 96.05, "volume": 935130.0}, {"date": "2024-03-21", "close": 96.08, "volume": 943787.0}, {"date": "2024-03-22", "close": 96.23, "volume": 657587.0}, {"date": "2024-03-25", "close": 95.73, "volume": 3641761.0}, {"date": "2024-03-26", "close": 95.27, "volume": 944216.0}, {"date": "2024-03-27", "close": 95.88, "volume": 2432095.0}, {"date": "2024-03-28", "close": 96.73, "volume": 1524700.0}, {"date": "2024-04-01", "close": 95.87, "volume": 1258616.0}, {"date": "2024-04-02", "close": 94.41, "volume": 1468622.0}, {"date": "2024-04-03", "close": 94.37, "volume": 1168904.0}, {"date": "2024-04-04", "close": 96.89, "volume": 2544694.0}, {"date": "2024-04-05", "close": 95.79, "volume": 1916901.0}, {"date": "2024-04-08", "close": 95.48, "volume": 1535120.0}, {"date": "2024-04-09", "close": 95.81, "volume": 1375935.0}, {"date": "2024-04-10", "close": 94.38, "volume": 2399212.0}, {"date": "2024-04-11", "close": 94.34, "volume": 1623290.0}, {"date": "2024-04-12", "close": 93.52, "volume": 2099603.0}, {"date": "2024-04-15", "close": 94.41, "volume": 1501028.0}, {"date": "2024-04-16", "close": 93.2, "volume": 1914845.0}, {"date": "2024-04-17", "close": 93.08, "volume": 1168714.0}, {"date": "2024-04-18", "close": 92.57, "volume": 1054610.0}, {"date": "2024-04-19", "close": 94.36, "volume": 2338264.0}, {"date": "2024-04-22", "close": 95.12, "volume": 2447775.0}, {"date": "2024-04-23", "close": 97.28, "volume": 3837430.0}, {"date": "2024-04-24", "close": 98.35, "volume": 2472990.0}, {"date": "2024-04-25", "close": 99.06, "volume": 2421300.0}, {"date": "2024-04-26", "close": 97.44, "volume": 1562845.0}, {"date": "2024-04-29", "close": 97.09, "volume": 2168689.0}, {"date": "2024-04-30", "close": 97.13, "volume": 1630756.0}, {"date": "2024-05-01", "close": 97.5, "volume": 1284177.0}, {"date": "2024-05-02", "close": 97.34, "volume": 1426052.0}, {"date": "2024-05-03", "close": 97.27, "volume": 1045674.0}, {"date": "2024-05-06", "close": 97.73, "volume": 1180808.0}, {"date": "2024-05-07", "close": 99.07, "volume": 1159818.0}, {"date": "2024-05-08", "close": 99.6, "volume": 1153281.0}, {"date": "2024-05-09", "close": 100.21, "volume": 1384529.0}, {"date": "2024-05-10", "close": 102.1, "volume": 1843451.0}, {"date": "2024-05-13", "close": 102.26, "volume": 1101804.0}, {"date": "2024-05-14", "close": 103.31, "volume": 1951114.0}, {"date": "2024-05-15", "close": 103.22, "volume": 1058460.0}, {"date": "2024-05-16", "close": 102.69, "volume": 812094.0}, {"date": "2024-05-17", "close": 102.57, "volume": 781507.0}, {"date": "2024-05-20", "close": 102.84, "volume": 984688.0}, {"date": "2024-05-21", "close": 102.84, "volume": 882064.0}, {"date": "2024-05-22", "close": 101.96, "volume": 1051713.0}, {"date": "2024-05-23", "close": 101.11, "volume": 932645.0}, {"date": "2024-05-24", "close": 100.53, "volume": 1177608.0}, {"date": "2024-05-28", "close": 99.68, "volume": 1033525.0}, {"date": "2024-05-29", "close": 99.36, "volume": 1108549.0}, {"date": "2024-05-30", "close": 100.7, "volume": 1258059.0}, {"date": "2024-05-31", "close": 103.13, "volume": 1981421.0}, {"date": "2024-06-03", "close": 102.76, "volume": 1594316.0}, {"date": "2024-06-04", "close": 104.92, "volume": 1685683.0}, {"date": "2024-06-05", "close": 105.36, "volume": 1109131.0}, {"date": "2024-06-06", "close": 106.13, "volume": 1031381.0}, {"date": "2024-06-07", "close": 105.33, "volume": 849684.0}, {"date": "2024-06-10", "close": 105.4, "volume": 1255773.0}, {"date": "2024-06-11", "close": 104.51, "volume": 1523217.0}, {"date": "2024-06-12", "close": 105.55, "volume": 1938974.0}, {"date": "2024-06-13", "close": 106.02, "volume": 1077649.0}, {"date": "2024-06-14", "close": 105.72, "volume": 2565119.0}, {"date": "2024-06-17", "close": 104.93, "volume": 997144.0}, {"date": "2024-06-18", "close": 104.94, "volume": 1051803.0}, {"date": "2024-06-20", "close": 105.74, "volume": 1285660.0}, {"date": "2024-06-21", "close": 105.22, "volume": 1302106.0}, {"date": "2024-06-24", "close": 106.95, "volume": 1551184.0}, {"date": "2024-06-25", "close": 107.37, "volume": 819381.0}, {"date": "2024-06-26", "close": 107.07, "volume": 1547216.0}, {"date": "2024-06-27", "close": 106.55, "volume": 1268678.0}, {"date": "2024-06-28", "close": 106.46, "volume": 1516862.0}, {"date": "2024-07-01", "close": 106.54, "volume": 1194262.0}, {"date": "2024-07-02", "close": 106.44, "volume": 1211306.0}, {"date": "2024-07-03", "close": 106.78, "volume": 516189.0}, {"date": "2024-07-05", "close": 108.13, "volume": 1465958.0}, {"date": "2024-07-08", "close": 108.06, "volume": 1426616.0}, {"date": "2024-07-09", "close": 108.23, "volume": 1530591.0}, {"date": "2024-07-10", "close": 109.94, "volume": 1253666.0}, {"date": "2024-07-11", "close": 110.5, "volume": 1997865.0}, {"date": "2024-07-12", "close": 111.7, "volume": 1612862.0}, {"date": "2024-07-15", "close": 110.33, "volume": 1351098.0}, {"date": "2024-07-16", "close": 110.53, "volume": 1142163.0}, {"date": "2024-07-17", "close": 111.8, "volume": 1792746.0}, {"date": "2024-07-18", "close": 107.22, "volume": 3461060.0}, {"date": "2024-07-19", "close": 106.13, "volume": 1683292.0}, {"date": "2024-07-22", "close": 108.73, "volume": 1469040.0}, {"date": "2024-07-23", "close": 107.7, "volume": 1319473.0}, {"date": "2024-07-24", "close": 109.29, "volume": 2212416.0}, {"date": "2024-07-25", "close": 109.93, "volume": 1248492.0}, {"date": "2024-07-26", "close": 110.32, "volume": 858869.0}, {"date": "2024-07-29", "close": 110.67, "volume": 880367.0}, {"date": "2024-07-30", "close": 111.93, "volume": 1162328.0}, {"date": "2024-07-31", "close": 111.48, "volume": 1165355.0}, {"date": "2024-08-01", "close": 112.1, "volume": 1054594.0}, {"date": "2024-08-02", "close": 112.87, "volume": 1678907.0}, {"date": "2024-08-05", "close": 109.85, "volume": 1599331.0}, {"date": "2024-08-06", "close": 110.06, "volume": 1385012.0}, {"date": "2024-08-07", "close": 111.16, "volume": 1350841.0}, {"date": "2024-08-08", "close": 111.02, "volume": 899997.0}, {"date": "2024-08-09", "close": 111.89, "volume": 1037513.0}, {"date": "2024-08-12", "close": 111.42, "volume": 925402.0}, {"date": "2024-08-13", "close": 112.53, "volume": 1001318.0}, {"date": "2024-08-14", "close": 113.53, "volume": 997835.0}, {"date": "2024-08-15", "close": 113.31, "volume": 779885.0}, {"date": "2024-08-16", "close": 114.7, "volume": 1057253.0}, {"date": "2024-08-19", "close": 115.93, "volume": 857882.0}, {"date": "2024-08-20", "close": 117.13, "volume": 1115462.0}, {"date": "2024-08-21", "close": 117.61, "volume": 711866.0}, {"date": "2024-08-22", "close": 117.76, "volume": 951497.0}, {"date": "2024-08-23", "close": 118.56, "volume": 801205.0}, {"date": "2024-08-26", "close": 119.15, "volume": 677222.0}, {"date": "2024-08-27", "close": 119.84, "volume": 860940.0}, {"date": "2024-08-28", "close": 119.98, "volume": 860087.0}, {"date": "2024-08-29", "close": 120.42, "volume": 859698.0}, {"date": "2024-08-30", "close": 120.89, "volume": 902659.0}, {"date": "2024-09-03", "close": 118.5, "volume": 1155799.0}, {"date": "2024-09-04", "close": 119.38, "volume": 1160988.0}, {"date": "2024-09-05", "close": 116.49, "volume": 1317503.0}, {"date": "2024-09-06", "close": 116.65, "volume": 1151373.0}, {"date": "2024-09-09", "close": 117.16, "volume": 1185206.0}, {"date": "2024-09-10", "close": 116.99, "volume": 954969.0}, {"date": "2024-09-11", "close": 115.28, "volume": 1342406.0}, {"date": "2024-09-12", "close": 115.72, "volume": 1543455.0}, {"date": "2024-09-13", "close": 115.66, "volume": 1866053.0}, {"date": "2024-09-16", "close": 116.95, "volume": 924951.0}, {"date": "2024-09-17", "close": 115.7, "volume": 872706.0}, {"date": "2024-09-18", "close": 115.97, "volume": 771326.0}, {"date": "2024-09-19", "close": 115.98, "volume": 689625.0}, {"date": "2024-09-20", "close": 115.94, "volume": 1041498.0}, {"date": "2024-09-23", "close": 116.37, "volume": 1121970.0}, {"date": "2024-09-24", "close": 116.42, "volume": 955870.0}, {"date": "2024-09-25", "close": 116.43, "volume": 1046778.0}, {"date": "2024-09-26", "close": 115.61, "volume": 845915.0}, {"date": "2024-09-27", "close": 115.61, "volume": 919170.0}, {"date": "2024-09-30", "close": 115.02, "volume": 1192501.0}, {"date": "2024-10-01", "close": 114.55, "volume": 912859.0}, {"date": "2024-10-02", "close": 114.47, "volume": 825476.0}, {"date": "2024-10-03", "close": 113.77, "volume": 1004428.0}, {"date": "2024-10-04", "close": 113.95, "volume": 820386.0}, {"date": "2024-10-07", "close": 113.86, "volume": 1028954.0}, {"date": "2024-10-08", "close": 113.77, "volume": 697185.0}, {"date": "2024-10-09", "close": 115.64, "volume": 1330601.0}, {"date": "2024-10-10", "close": 114.81, "volume": 762718.0}, {"date": "2024-10-11", "close": 116.22, "volume": 1095960.0}, {"date": "2024-10-14", "close": 116.3, "volume": 767338.0}, {"date": "2024-10-15", "close": 116.22, "volume": 773584.0}, {"date": "2024-10-16", "close": 116.57, "volume": 620247.0}, {"date": "2024-10-17", "close": 116.51, "volume": 975389.0}, {"date": "2024-10-18", "close": 117.18, "volume": 655649.0}, {"date": "2024-10-21", "close": 115.73, "volume": 646524.0}, {"date": "2024-10-22", "close": 114.32, "volume": 858955.0}, {"date": "2024-10-23", "close": 114.07, "volume": 1158198.0}, {"date": "2024-10-24", "close": 113.13, "volume": 622027.0}, {"date": "2024-10-25", "close": 113.79, "volume": 904084.0}, {"date": "2024-10-28", "close": 115.63, "volume": 1602880.0}, {"date": "2024-10-29", "close": 110.53, "volume": 3154800.0}, {"date": "2024-10-30", "close": 109.91, "volume": 2845656.0}, {"date": "2024-10-31", "close": 108.4, "volume": 1403988.0}, {"date": "2024-11-01", "close": 109.35, "volume": 1112188.0}, {"date": "2024-11-04", "close": 110.52, "volume": 1054971.0}, {"date": "2024-11-05", "close": 109.38, "volume": 745178.0}, {"date": "2024-11-06", "close": 106.81, "volume": 1369534.0}, {"date": "2024-11-07", "close": 107.08, "volume": 1293264.0}, {"date": "2024-11-08", "close": 106.45, "volume": 1176937.0}, {"date": "2024-11-11", "close": 105.67, "volume": 1081095.0}, {"date": "2024-11-12", "close": 104.92, "volume": 1093829.0}, {"date": "2024-11-13", "close": 103.86, "volume": 1826021.0}, {"date": "2024-11-14", "close": 103.4, "volume": 1636811.0}, {"date": "2024-11-15", "close": 103.06, "volume": 1452444.0}, {"date": "2024-11-18", "close": 103.04, "volume": 1001690.0}, {"date": "2024-11-19", "close": 103.27, "volume": 1236829.0}, {"date": "2024-11-20", "close": 103.09, "volume": 1059772.0}, {"date": "2024-11-21", "close": 103.85, "volume": 1528050.0}, {"date": "2024-11-22", "close": 104.28, "volume": 1337234.0}, {"date": "2024-11-25", "close": 103.54, "volume": 1317465.0}, {"date": "2024-11-26", "close": 103.81, "volume": 1336406.0}, {"date": "2024-11-27", "close": 104.87, "volume": 830666.0}, {"date": "2024-11-29", "close": 105.77, "volume": 679724.0}, {"date": "2024-12-02", "close": 104.8, "volume": 1167280.0}, {"date": "2024-12-03", "close": 104.56, "volume": 857673.0}, {"date": "2024-12-04", "close": 101.84, "volume": 1621224.0}, {"date": "2024-12-05", "close": 102.52, "volume": 991894.0}, {"date": "2024-12-06", "close": 101.99, "volume": 802382.0}, {"date": "2024-12-09", "close": 101.68, "volume": 1123933.0}, {"date": "2024-12-10", "close": 100.13, "volume": 998612.0}, {"date": "2024-12-11", "close": 99.17, "volume": 1027214.0}, {"date": "2024-12-12", "close": 98.59, "volume": 1054278.0}, {"date": "2024-12-13", "close": 98.36, "volume": 1234001.0}, {"date": "2024-12-16", "close": 97.77, "volume": 1255110.0}, {"date": "2024-12-17", "close": 99.1, "volume": 1395153.0}, {"date": "2024-12-18", "close": 96.83, "volume": 940853.0}, {"date": "2024-12-19", "close": 96.77, "volume": 1209575.0}, {"date": "2024-12-20", "close": 97.11, "volume": 1547663.0}, {"date": "2024-12-23", "close": 98.45, "volume": 1051445.0}, {"date": "2024-12-24", "close": 98.35, "volume": 337383.0}, {"date": "2024-12-26", "close": 98.4, "volume": 615009.0}, {"date": "2024-12-27", "close": 98.39, "volume": 986044.0}, {"date": "2024-12-30", "close": 97.33, "volume": 868073.0}, {"date": "2024-12-31", "close": 97.31, "volume": 687865.0}, {"date": "2025-01-02", "close": 97.14, "volume": 1084879.0}, {"date": "2025-01-03", "close": 97.64, "volume": 1401999.0}, {"date": "2025-01-06", "close": 97.7, "volume": 1377313.0}, {"date": "2025-01-07", "close": 98.98, "volume": 1363540.0}, {"date": "2025-01-08", "close": 100.22, "volume": 1818317.0}, {"date": "2025-01-10", "close": 99.08, "volume": 1400076.0}, {"date": "2025-01-13", "close": 99.27, "volume": 1467228.0}, {"date": "2025-01-14", "close": 99.37, "volume": 1797353.0}, {"date": "2025-01-15", "close": 99.07, "volume": 1303896.0}, {"date": "2025-01-16", "close": 97.86, "volume": 3111821.0}, {"date": "2025-01-17", "close": 97.53, "volume": 1483645.0}, {"date": "2025-01-21", "close": 99.73, "volume": 1909893.0}, {"date": "2025-01-22", "close": 98.17, "volume": 1591882.0}, {"date": "2025-01-23", "close": 100.03, "volume": 1677513.0}, {"date": "2025-01-24", "close": 99.97, "volume": 1804391.0}, {"date": "2025-01-27", "close": 103.41, "volume": 2306129.0}, {"date": "2025-01-28", "close": 101.84, "volume": 2034468.0}, {"date": "2025-01-29", "close": 102.93, "volume": 2375313.0}, {"date": "2025-01-30", "close": 104.75, "volume": 2708450.0}, {"date": "2025-01-31", "close": 104.72, "volume": 3665338.0}, {"date": "2025-02-03", "close": 105.48, "volume": 3122823.0}, {"date": "2025-02-04", "close": 105.47, "volume": 1973750.0}, {"date": "2025-02-05", "close": 109.81, "volume": 2788717.0}, {"date": "2025-02-06", "close": 106.98, "volume": 2342474.0}, {"date": "2025-02-07", "close": 106.26, "volume": 1994160.0}, {"date": "2025-02-10", "close": 106.85, "volume": 1664595.0}, {"date": "2025-02-11", "close": 107.75, "volume": 1522493.0}, {"date": "2025-02-12", "close": 107.0, "volume": 2484445.0}, {"date": "2025-02-13", "close": 107.71, "volume": 2841575.0}, {"date": "2025-02-14", "close": 105.43, "volume": 1271691.0}, {"date": "2025-02-18", "close": 106.61, "volume": 1270627.0}, {"date": "2025-02-19", "close": 106.91, "volume": 1255443.0}, {"date": "2025-02-20", "close": 107.31, "volume": 1885853.0}, {"date": "2025-02-21", "close": 109.35, "volume": 2274808.0}, {"date": "2025-02-24", "close": 109.22, "volume": 1757407.0}, {"date": "2025-02-25", "close": 109.62, "volume": 5355415.0}, {"date": "2025-02-26", "close": 108.02, "volume": 2624956.0}, {"date": "2025-02-27", "close": 108.92, "volume": 1843385.0}, {"date": "2025-02-28", "close": 109.05, "volume": 2327098.0}, {"date": "2025-03-03", "close": 110.62, "volume": 2247211.0}, {"date": "2025-03-04", "close": 111.42, "volume": 2937692.0}, {"date": "2025-03-05", "close": 111.88, "volume": 1770830.0}, {"date": "2025-03-06", "close": 112.87, "volume": 1825716.0}, {"date": "2025-03-07", "close": 115.57, "volume": 2320018.0}, {"date": "2025-03-10", "close": 115.47, "volume": 1646253.0}, {"date": "2025-03-11", "close": 111.35, "volume": 2021490.0}, {"date": "2025-03-12", "close": 108.64, "volume": 2454438.0}, {"date": "2025-03-13", "close": 109.11, "volume": 1638111.0}, {"date": "2025-03-14", "close": 109.06, "volume": 1271249.0}, {"date": "2025-03-17", "close": 112.22, "volume": 4949438.0}, {"date": "2025-03-18", "close": 112.22, "volume": 3958137.0}, {"date": "2025-03-19", "close": 111.56, "volume": 2174809.0}, {"date": "2025-03-20", "close": 113.21, "volume": 5886023.0}, {"date": "2025-03-21", "close": 112.13, "volume": 3595590.0}, {"date": "2025-03-24", "close": 111.09, "volume": 1543455.0}, {"date": "2025-03-25", "close": 110.38, "volume": 2588499.0}, {"date": "2025-03-26", "close": 110.14, "volume": 1904128.0}, {"date": "2025-03-27", "close": 111.4, "volume": 1467080.0}, {"date": "2025-03-28", "close": 112.57, "volume": 2538058.0}, {"date": "2025-03-31", "close": 111.48, "volume": 2949455.0}, {"date": "2025-04-01", "close": 109.61, "volume": 1954370.0}, {"date": "2025-04-02", "close": 110.77, "volume": 2752073.0}, {"date": "2025-04-03", "close": 112.26, "volume": 2929799.0}, {"date": "2025-04-04", "close": 105.85, "volume": 3526299.0}, {"date": "2025-04-07", "close": 102.87, "volume": 3359624.0}, {"date": "2025-04-08", "close": 101.96, "volume": 2348064.0}, {"date": "2025-04-09", "close": 103.85, "volume": 3596976.0}, {"date": "2025-04-10", "close": 103.4, "volume": 4207383.0}, {"date": "2025-04-11", "close": 107.52, "volume": 4745965.0}, {"date": "2025-04-14", "close": 109.46, "volume": 2383483.0}, {"date": "2025-04-15", "close": 109.93, "volume": 1610915.0}, {"date": "2025-04-16", "close": 109.58, "volume": 2053493.0}, {"date": "2025-04-17", "close": 110.86, "volume": 1577946.0}, {"date": "2025-04-21", "close": 110.54, "volume": 1094676.0}, {"date": "2025-04-22", "close": 111.41, "volume": 1650863.0}, {"date": "2025-04-23", "close": 110.13, "volume": 2803270.0}, {"date": "2025-04-24", "close": 111.17, "volume": 1542885.0}, {"date": "2025-04-25", "close": 112.14, "volume": 2213618.0}, {"date": "2025-04-28", "close": 112.63, "volume": 2477098.0}, {"date": "2025-04-29", "close": 113.45, "volume": 2543503.0}, {"date": "2025-04-30", "close": 113.49, "volume": 2501395.0}, {"date": "2025-05-01", "close": 111.33, "volume": 2092686.0}, {"date": "2025-05-02", "close": 114.29, "volume": 2104513.0}, {"date": "2025-05-05", "close": 113.08, "volume": 1190710.0}, {"date": "2025-05-06", "close": 110.55, "volume": 2232461.0}, {"date": "2025-05-07", "close": 111.7, "volume": 1476073.0}, {"date": "2025-05-08", "close": 110.13, "volume": 1656806.0}, {"date": "2025-05-09", "close": 108.7, "volume": 1640081.0}, {"date": "2025-05-12", "close": 108.95, "volume": 3416089.0}, {"date": "2025-05-13", "close": 106.83, "volume": 1750825.0}, {"date": "2025-05-14", "close": 104.99, "volume": 2054554.0}, {"date": "2025-05-15", "close": 108.46, "volume": 1581522.0}, {"date": "2025-05-16", "close": 109.59, "volume": 1061708.0}, {"date": "2025-05-19", "close": 110.71, "volume": 1160434.0}, {"date": "2025-05-20", "close": 112.28, "volume": 1238667.0}, {"date": "2025-05-21", "close": 112.78, "volume": 1481746.0}, {"date": "2025-05-22", "close": 112.5, "volume": 1698539.0}, {"date": "2025-05-23", "close": 112.75, "volume": 898965.0}, {"date": "2025-05-27", "close": 113.21, "volume": 1301089.0}, {"date": "2025-05-28", "close": 111.87, "volume": 1542915.0}, {"date": "2025-05-29", "close": 112.58, "volume": 1111535.0}, {"date": "2025-05-30", "close": 115.76, "volume": 2448687.0}, {"date": "2025-06-02", "close": 116.7, "volume": 1372005.0}, {"date": "2025-06-03", "close": 115.94, "volume": 1734095.0}, {"date": "2025-06-04", "close": 116.94, "volume": 929654.0}, {"date": "2025-06-05", "close": 117.79, "volume": 1072799.0}, {"date": "2025-06-06", "close": 118.02, "volume": 817873.0}, {"date": "2025-06-09", "close": 118.02, "volume": 653811.0}, {"date": "2025-06-10", "close": 118.58, "volume": 1011285.0}, {"date": "2025-06-11", "close": 118.07, "volume": 1095301.0}, {"date": "2025-06-12", "close": 120.77, "volume": 1204535.0}, {"date": "2025-06-13", "close": 119.45, "volume": 1276655.0}, {"date": "2025-06-16", "close": 118.09, "volume": 1301281.0}, {"date": "2025-06-17", "close": 116.41, "volume": 1306360.0}, {"date": "2025-06-18", "close": 115.96, "volume": 1005022.0}, {"date": "2025-06-20", "close": 115.77, "volume": 2473247.0}, {"date": "2025-06-23", "close": 117.52, "volume": 1149488.0}, {"date": "2025-06-24", "close": 118.83, "volume": 1040733.0}, {"date": "2025-06-25", "close": 118.0, "volume": 934749.0}, {"date": "2025-06-26", "close": 120.32, "volume": 1638494.0}, {"date": "2025-06-27", "close": 120.01, "volume": 1540760.0}, {"date": "2025-06-30", "close": 121.01, "volume": 1280779.0}, {"date": "2025-07-01", "close": 123.1, "volume": 1430446.0}, {"date": "2025-07-02", "close": 123.81, "volume": 1586801.0}, {"date": "2025-07-03", "close": 121.9, "volume": 955240.0}, {"date": "2025-07-07", "close": 122.12, "volume": 1003944.0}, {"date": "2025-07-08", "close": 121.68, "volume": 1546269.0}, {"date": "2025-07-09", "close": 122.94, "volume": 1192888.0}, {"date": "2025-07-10", "close": 123.73, "volume": 1667545.0}, {"date": "2025-07-11", "close": 121.02, "volume": 2754114.0}, {"date": "2025-07-14", "close": 121.04, "volume": 1593983.0}, {"date": "2025-07-15", "close": 119.67, "volume": 1484261.0}, {"date": "2025-07-16", "close": 118.37, "volume": 2503200.0}, {"date": "2025-07-17", "close": 114.52, "volume": 4873217.0}, {"date": "2025-07-18", "close": 114.25, "volume": 2546624.0}, {"date": "2025-07-21", "close": 114.14, "volume": 1574164.0}, {"date": "2025-07-22", "close": 116.83, "volume": 2622937.0}, {"date": "2025-07-23", "close": 117.97, "volume": 2653857.0}, {"date": "2025-07-24", "close": 117.46, "volume": 2311695.0}, {"date": "2025-07-25", "close": 117.7, "volume": 2456038.0}, {"date": "2025-07-28", "close": 116.18, "volume": 1720589.0}, {"date": "2025-07-29", "close": 117.22, "volume": 1449132.0}, {"date": "2025-07-30", "close": 116.63, "volume": 1415128.0}, {"date": "2025-07-31", "close": 113.74, "volume": 1803255.0}, {"date": "2025-08-01", "close": 115.3, "volume": 1927951.0}, {"date": "2025-08-04", "close": 117.83, "volume": 2389716.0}, {"date": "2025-08-05", "close": 117.73, "volume": 1447325.0}, {"date": "2025-08-06", "close": 113.5, "volume": 2016679.0}, {"date": "2025-08-07", "close": 115.92, "volume": 1326669.0}, {"date": "2025-08-08", "close": 116.84, "volume": 1585040.0}, {"date": "2025-08-11", "close": 118.55, "volume": 2612611.0}, {"date": "2025-08-12", "close": 119.31, "volume": 1169951.0}, {"date": "2025-08-13", "close": 121.2, "volume": 1088353.0}, {"date": "2025-08-14", "close": 122.09, "volume": 1212701.0}, {"date": "2025-08-15", "close": 124.21, "volume": 1179429.0}, {"date": "2025-08-18", "close": 124.01, "volume": 1148137.0}, {"date": "2025-08-19", "close": 124.95, "volume": 1028358.0}, {"date": "2025-08-20", "close": 127.25, "volume": 1279256.0}, {"date": "2025-08-21", "close": 126.82, "volume": 807359.0}, {"date": "2025-08-22", "close": 126.98, "volume": 1339354.0}, {"date": "2025-08-25", "close": 125.04, "volume": 706712.0}, {"date": "2025-08-26", "close": 126.64, "volume": 1337877.0}, {"date": "2025-08-27", "close": 126.89, "volume": 697717.0}, {"date": "2025-08-28", "close": 126.47, "volume": 677925.0}, {"date": "2025-08-29", "close": 126.55, "volume": 761162.0}, {"date": "2025-09-02", "close": 126.64, "volume": 899344.0}, {"date": "2025-09-03", "close": 128.23, "volume": 1289326.0}, {"date": "2025-09-04", "close": 128.42, "volume": 1486689.0}, {"date": "2025-09-05", "close": 129.73, "volume": 1339550.0}, {"date": "2025-09-08", "close": 128.71, "volume": 1034414.0}, {"date": "2025-09-09", "close": 128.05, "volume": 1009014.0}, {"date": "2025-09-10", "close": 126.55, "volume": 1002047.0}, {"date": "2025-09-11", "close": 127.7, "volume": 920717.0}, {"date": "2025-09-12", "close": 124.12, "volume": 1861399.0}, {"date": "2025-09-15", "close": 123.31, "volume": 1142078.0}, {"date": "2025-09-16", "close": 122.78, "volume": 954761.0}, {"date": "2025-09-17", "close": 122.47, "volume": 1291896.0}, {"date": "2025-09-18", "close": 122.29, "volume": 1409748.0}, {"date": "2025-09-19", "close": 122.93, "volume": 1284724.0}, {"date": "2025-09-22", "close": 123.36, "volume": 992460.0}, {"date": "2025-09-23", "close": 122.82, "volume": 754963.0}, {"date": "2025-09-24", "close": 123.0, "volume": 691985.0}, {"date": "2025-09-25", "close": 122.23, "volume": 1400422.0}, {"date": "2025-09-26", "close": 123.65, "volume": 915202.0}, {"date": "2025-09-29", "close": 124.1, "volume": 1217296.0}, {"date": "2025-09-30", "close": 128.24, "volume": 2188928.0}, {"date": "2025-10-01", "close": 131.72, "volume": 3358714.0}, {"date": "2025-10-02", "close": 130.97, "volume": 1712983.0}, {"date": "2025-10-03", "close": 132.39, "volume": 1415447.0}, {"date": "2025-10-06", "close": 132.25, "volume": 1376813.0}, {"date": "2025-10-07", "close": 131.55, "volume": 942428.0}, {"date": "2025-10-08", "close": 132.31, "volume": 3142176.0}, {"date": "2025-10-09", "close": 131.06, "volume": 1657803.0}, {"date": "2025-10-10", "close": 130.03, "volume": 2289641.0}, {"date": "2025-10-13", "close": 129.12, "volume": 1994578.0}, {"date": "2025-10-14", "close": 130.26, "volume": 1559377.0}, {"date": "2025-10-15", "close": 129.97, "volume": 1454399.0}, {"date": "2025-10-16", "close": 130.77, "volume": 1169096.0}, {"date": "2025-10-17", "close": 131.43, "volume": 1326320.0}, {"date": "2025-10-20", "close": 131.79, "volume": 1382550.0}, {"date": "2025-10-21", "close": 131.34, "volume": 734770.0}, {"date": "2025-10-22", "close": 131.43, "volume": 1029014.0}, {"date": "2025-10-23", "close": 131.64, "volume": 1670562.0}, {"date": "2025-10-24", "close": 130.36, "volume": 1219978.0}, {"date": "2025-10-27", "close": 129.14, "volume": 2578941.0}, {"date": "2025-10-28", "close": 123.43, "volume": 4631015.0}, {"date": "2025-10-29", "close": 121.8, "volume": 2582655.0}, {"date": "2025-10-30", "close": 122.61, "volume": 2358730.0}, {"date": "2025-10-31", "close": 123.79, "volume": 1655479.0}, {"date": "2025-11-03", "close": 123.86, "volume": 1657148.0}, {"date": "2025-11-04", "close": 125.01, "volume": 1509998.0}, {"date": "2025-11-05", "close": 125.5, "volume": 1260159.0}, {"date": "2025-11-06", "close": 126.57, "volume": 1119515.0}, {"date": "2025-11-07", "close": 126.35, "volume": 1417688.0}, {"date": "2025-11-10", "close": 127.2, "volume": 1224653.0}, {"date": "2025-11-11", "close": 130.5, "volume": 1594547.0}, {"date": "2025-11-12", "close": 132.29, "volume": 1290571.0}, {"date": "2025-11-13", "close": 131.91, "volume": 1603682.0}, {"date": "2025-11-14", "close": 131.26, "volume": 1822809.0}, {"date": "2025-11-17", "close": 131.55, "volume": 1743994.0}, {"date": "2025-11-18", "close": 128.01, "volume": 2003165.0}, {"date": "2025-11-19", "close": 127.31, "volume": 1716185.0}, {"date": "2025-11-20", "close": 124.36, "volume": 2417187.0}, {"date": "2025-11-21", "close": 127.31, "volume": 2200346.0}, {"date": "2025-11-24", "close": 126.54, "volume": 1712284.0}, {"date": "2025-11-25", "close": 130.26, "volume": 2017811.0}, {"date": "2025-11-26", "close": 130.44, "volume": 1312012.0}, {"date": "2025-11-28", "close": 130.4, "volume": 1514183.0}, {"date": "2025-12-01", "close": 128.97, "volume": 1603404.0}, {"date": "2025-12-02", "close": 132.28, "volume": 1943615.0}, {"date": "2025-12-03", "close": 133.72, "volume": 1259783.0}, {"date": "2025-12-04", "close": 132.43, "volume": 1266401.0}, {"date": "2025-12-05", "close": 132.16, "volume": 1997207.0}, {"date": "2025-12-08", "close": 130.17, "volume": 2245497.0}, {"date": "2025-12-09", "close": 131.01, "volume": 2127869.0}, {"date": "2025-12-10", "close": 131.19, "volume": 2068214.0}, {"date": "2025-12-11", "close": 132.36, "volume": 2062573.0}, {"date": "2025-12-12", "close": 132.57, "volume": 1226073.0}, {"date": "2025-12-15", "close": 135.19, "volume": 1635681.0}, {"date": "2025-12-16", "close": 135.03, "volume": 1721430.0}, {"date": "2025-12-17", "close": 135.03, "volume": 2458304.0}, {"date": "2025-12-18", "close": 135.27, "volume": 1544509.0}, {"date": "2025-12-19", "close": 136.06, "volume": 1392569.0}, {"date": "2025-12-22", "close": 136.87, "volume": 1388693.0}, {"date": "2025-12-23", "close": 139.13, "volume": 1945618.0}, {"date": "2025-12-24", "close": 138.88, "volume": 646982.0}, {"date": "2025-12-26", "close": 139.18, "volume": 587168.0}, {"date": "2025-12-29", "close": 139.2, "volume": 777557.0}, {"date": "2025-12-30", "close": 138.72, "volume": 710477.0}, {"date": "2025-12-31", "close": 137.87, "volume": 756336.0}, {"date": "2026-01-02", "close": 138.54, "volume": 1039776.0}, {"date": "2026-01-05", "close": 137.91, "volume": 1232693.0}, {"date": "2026-01-06", "close": 142.27, "volume": 3285893.0}, {"date": "2026-01-07", "close": 141.98, "volume": 2003436.0}, {"date": "2026-01-08", "close": 141.46, "volume": 1560280.0}, {"date": "2026-01-09", "close": 141.54, "volume": 1117558.0}, {"date": "2026-01-12", "close": 141.82, "volume": 1502176.0}, {"date": "2026-01-13", "close": 141.61, "volume": 2107067.0}, {"date": "2026-01-14", "close": 146.16, "volume": 1844822.0}, {"date": "2026-01-15", "close": 143.15, "volume": 1036310.0}, {"date": "2026-01-16", "close": 144.34, "volume": 1651568.0}, {"date": "2026-01-20", "close": 143.58, "volume": 1827954.0}, {"date": "2026-01-21", "close": 145.11, "volume": 2027491.0}, {"date": "2026-01-22", "close": 145.0, "volume": 1139689.0}, {"date": "2026-01-23", "close": 147.14, "volume": 1823885.0}, {"date": "2026-01-26", "close": 149.12, "volume": 1719749.0}, {"date": "2026-01-27", "close": 152.22, "volume": 3393337.0}, {"date": "2026-01-28", "close": 147.87, "volume": 1990013.0}, {"date": "2026-01-29", "close": 148.91, "volume": 1588817.0}, {"date": "2026-01-30", "close": 148.68, "volume": 1147269.0}, {"date": "2026-02-02", "close": 151.04, "volume": 1843177.0}, {"date": "2026-02-03", "close": 149.86, "volume": 3522474.0}, {"date": "2026-02-04", "close": 152.91, "volume": 4379959.0}, {"date": "2026-02-05", "close": 153.95, "volume": 4100282.0}, {"date": "2026-02-06", "close": 156.42, "volume": 3011993.0}, {"date": "2026-02-09", "close": 157.05, "volume": 2435959.0}, {"date": "2026-02-10", "close": 158.2, "volume": 4086454.0}, {"date": "2026-02-11", "close": 160.06, "volume": 2720451.0}, {"date": "2026-02-12", "close": 161.18, "volume": 2337635.0}, {"date": "2026-02-13", "close": 163.1, "volume": 1877046.0}, {"date": "2026-02-17", "close": 166.17, "volume": 2508793.0}, {"date": "2026-02-18", "close": 165.38, "volume": 2379635.0}, {"date": "2026-02-19", "close": 163.92, "volume": 1836350.0}, {"date": "2026-02-20", "close": 162.67, "volume": 2059765.0}, {"date": "2026-02-23", "close": 164.7, "volume": 1970738.0}, {"date": "2026-02-24", "close": 167.11, "volume": 3315188.0}, {"date": "2026-02-25", "close": 166.85, "volume": 3771871.0}, {"date": "2026-02-26", "close": 165.51, "volume": 4185840.0}, {"date": "2026-02-27", "close": 168.62, "volume": 3195749.0}, {"date": "2026-03-02", "close": 166.87, "volume": 2811560.0}, {"date": "2026-03-03", "close": 164.18, "volume": 3225614.0}, {"date": "2026-03-04", "close": 165.15, "volume": 2135204.0}, {"date": "2026-03-05", "close": 161.01, "volume": 4320242.0}, {"date": "2026-03-06", "close": 160.12, "volume": 3765304.0}, {"date": "2026-03-09", "close": 162.79, "volume": 1751860.0}, {"date": "2026-03-10", "close": 161.59, "volume": 3705722.0}, {"date": "2026-03-11", "close": 155.8, "volume": 5153837.0}, {"date": "2026-03-12", "close": 154.25, "volume": 1962830.0}, {"date": "2026-03-13", "close": 153.44, "volume": 1976945.0}, {"date": "2026-03-16", "close": 154.87, "volume": 2512357.0}, {"date": "2026-03-17", "close": 154.85, "volume": 2220490.0}, {"date": "2026-03-18", "close": 149.81, "volume": 1605427.0}, {"date": "2026-03-19", "close": 148.19, "volume": 2370768.0}, {"date": "2026-03-20", "close": 146.03, "volume": 2019872.0}, {"date": "2026-03-23", "close": 148.09, "volume": 1648410.0}, {"date": "2026-03-24", "close": 148.61, "volume": 1198193.0}, {"date": "2026-03-25", "close": 150.75, "volume": 1214843.0}, {"date": "2026-03-26", "close": 149.7, "volume": 1157614.0}, {"date": "2026-03-27", "close": 148.18, "volume": 1983841.0}, {"date": "2026-03-30", "close": 150.36, "volume": 2078278.0}, {"date": "2026-03-31", "close": 152.75, "volume": 2003399.0}, {"date": "2026-04-01", "close": 155.08, "volume": 1626855.0}, {"date": "2026-04-02", "close": 154.03, "volume": 2630988.0}, {"date": "2026-04-06", "close": 152.84, "volume": 1185394.0}, {"date": "2026-04-07", "close": 151.22, "volume": 2024090.0}, {"date": "2026-04-08", "close": 154.42, "volume": 2118090.0}, {"date": "2026-04-09", "close": 155.06, "volume": 906107.0}, {"date": "2026-04-10", "close": 154.05, "volume": 997057.0}, {"date": "2026-04-13", "close": 154.47, "volume": 841528.0}, {"date": "2026-04-14", "close": 153.38, "volume": 1257017.0}, {"date": "2026-04-15", "close": 152.08, "volume": 1097303.0}, {"date": "2026-04-16", "close": 149.73, "volume": 1066063.0}, {"date": "2026-04-17", "close": 151.97, "volume": 1070262.0}, {"date": "2026-04-20", "close": 150.99, "volume": 1229057.0}, {"date": "2026-04-21", "close": 147.97, "volume": 2117579.0}, {"date": "2026-04-22", "close": 147.32, "volume": 1026370.0}, {"date": "2026-04-23", "close": 147.48, "volume": 1687480.0}, {"date": "2026-04-24", "close": 145.47, "volume": 1299765.0}, {"date": "2026-04-27", "close": 144.19, "volume": 1604270.0}, {"date": "2026-04-28", "close": 145.5, "volume": 2650599.0}, {"date": "2026-04-29", "close": 142.94, "volume": 1612454.0}, {"date": "2026-04-30", "close": 147.85, "volume": 1402485.0}, {"date": "2026-05-01", "close": 146.57, "volume": 1094463.0}, {"date": "2026-05-04", "close": 144.62, "volume": 1720723.0}, {"date": "2026-05-05", "close": 145.5, "volume": 1328707.0}, {"date": "2026-05-06", "close": 148.36, "volume": 1115578.0}, {"date": "2026-05-07", "close": 145.39, "volume": 1005070.0}, {"date": "2026-05-08", "close": 146.03, "volume": 1067499.0}, {"date": "2026-05-11", "close": 145.23, "volume": 2098902.0}, {"date": "2026-05-12", "close": 148.16, "volume": 921781.0}, {"date": "2026-05-13", "close": 149.75, "volume": 1271464.0}, {"date": "2026-05-14", "close": 149.77, "volume": 1521780.0}, {"date": "2026-05-15", "close": 148.08, "volume": 829343.0}, {"date": "2026-05-18", "close": 149.15, "volume": 1083235.0}, {"date": "2026-05-19", "close": 150.44, "volume": 999095.0}, {"date": "2026-05-20", "close": 150.45, "volume": 1362929.0}, {"date": "2026-05-21", "close": 151.76, "volume": 965765.0}, {"date": "2026-05-22", "close": 152.01, "volume": 1410578.0}, {"date": "2026-05-26", "close": 150.8, "volume": 1047357.0}, {"date": "2026-05-27", "close": 151.12, "volume": 989019.0}, {"date": "2026-05-28", "close": 151.4, "volume": 1643104.0}, {"date": "2026-05-29", "close": 150.17, "volume": 1635433.0}, {"date": "2026-06-01", "close": 145.68, "volume": 2052759.0}, {"date": "2026-06-02", "close": 143.48, "volume": 1473008.0}, {"date": "2026-06-03", "close": 143.66, "volume": 1538154.0}, {"date": "2026-06-04", "close": 148.4, "volume": 2489180.0}, {"date": "2026-06-05", "close": 149.16, "volume": 3570679.0}, {"date": "2026-06-08", "close": 146.42, "volume": 2591967.0}, {"date": "2026-06-09", "close": 149.12, "volume": 2418942.0}, {"date": "2026-06-10", "close": 148.12, "volume": 1437031.0}, {"date": "2026-06-11", "close": 153.92, "volume": 2128732.0}, {"date": "2026-06-12", "close": 153.07, "volume": 1178040.0}, {"date": "2026-06-15", "close": 151.56, "volume": 1683510.0}, {"date": "2026-06-16", "close": 150.93, "volume": 1589302.0}, {"date": "2026-06-17", "close": 150.88, "volume": 1664884.0}, {"date": "2026-06-18", "close": 147.08, "volume": 1869631.0}, {"date": "2026-06-22", "close": 148.93, "volume": 1399965.0}, {"date": "2026-06-23", "close": 153.38, "volume": 1403616.0}, {"date": "2026-06-24", "close": 153.12, "volume": 7223545.0}, {"date": "2026-06-25", "close": 155.12, "volume": 4445153.0}, {"date": "2026-06-26", "close": 155.41, "volume": 3831260.0}, {"date": "2026-06-29", "close": 157.59, "volume": 2315161.0}, {"date": "2026-06-30", "close": 156.72, "volume": 1755153.0}, {"date": "2026-07-01", "close": 154.14, "volume": 1917955.0}, {"date": "2026-07-02", "close": 159.9, "volume": 1588015.0}, {"date": "2026-07-06", "close": 155.49, "volume": 1918302.0}, {"date": "2026-07-07", "close": 157.03, "volume": 1445023.0}, {"date": "2026-07-08", "close": 155.17, "volume": 1420131.0}, {"date": "2026-07-09", "close": 154.62, "volume": 2270450.0}, {"date": "2026-07-10", "close": 154.05, "volume": 1165696.0}, {"date": "2026-07-13", "close": 153.37, "volume": 1177435.0}, {"date": "2026-07-14", "close": 150.36, "volume": 1239870.0}, {"date": "2026-07-15", "close": 150.8, "volume": 1757763.0}, {"date": "2026-07-16", "close": 152.73, "volume": 2368258.0}, {"date": "2026-07-17", "close": 153.76, "volume": 2592816.0}, {"date": "2026-07-20", "close": 149.56, "volume": 1841361.0}, {"date": "2026-07-21", "close": 153.87, "volume": 2654214.0}, {"date": "2026-07-22", "close": 153.08, "volume": 1458913.0}, {"date": "2026-07-23", "close": 156.14, "volume": 2105475.0}, {"date": "2026-07-24", "close": 155.01, "volume": 1826639.0}, {"date": "2026-07-27", "close": 156.11, "volume": 1620400.0}, {"date": "2026-07-28", "close": 159.85, "volume": 1689946.0}, {"date": "2026-07-29", "close": 158.83, "volume": 1627202.0}, {"date": "2026-07-30", "close": 158.44, "volume": 2086787.0}, {"date": "2026-07-31", "close": 156.15, "volume": 1546279.0}, {"date": "2026-08-03", "close": 153.67, "volume": 1666572.0}, {"date": "2026-08-04", "close": 153.27, "volume": 1706548.0}, {"date": "2026-08-05", "close": 154.44, "volume": 1177802.0}, {"date": "2026-08-06", "close": 154.21, "volume": 1045448.0}, {"date": "2026-08-07", "close": 156.33, "volume": 1309131.0}], "refreshing": true}