{"ticker": "OTIS", "overview": {"cik": "1781335", "ticker": "OTIS", "name": "Otis Worldwide Corp", "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "sic": "3600", "announcements": [{"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000115", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001781335-26-000113", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001781335-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001140361-26-023351", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001140361-26-023350", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001140361-26-023349", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001140361-26-023348", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001781335-26-000102", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000097", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001781335-26-000080", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001140361-26-019556", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019547", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000509", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-06", "title": "Form 424B2", "accession": "0001140361-26-019306", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-04", "title": "Form FWP", "accession": "0001140361-26-018901", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-04", "title": "Form 424B2", "accession": "0001140361-26-018696", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000892", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000566", "price_sensitive": false}]}, "description": "Otis Worldwide Corp trades as OTIS on the NYSE and is registered in the United States, classified under Electronic & Other Electrical Equipment (No Computer Equip) (SIC 3600). Privy Trades holds 22 insider filings for the company. The most recent filing on record is dated 2 September 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": "OTIS", "has_prices": true, "as_of": "2026-08-07", "last": 73.99, "prev_close": 73.83, "change": 0.1599999999999966, "change_pct": 0.0021671407287010237, "session_volume": 2602410.0, "vwap_5": 73.30682984558226, "vwap_20": 72.6195846190658, "vwap_60": 72.08820504945683, "vwap_250": 82.51780931063584, "high_52w": 93.62, "low_52w": 69.34, "avg_volume_20": 3946032.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001781335-26-000119", "src": "INSIDERS", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Kimberly Shannon Gosk", "who_key": "Gosk Kimberly Shannon", "role": "EVP & CPO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19407.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Insider files routine paperwork on OTIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2080291/000178133526000119/0001781335-26-000119-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88726}, {"id": "SENATE-0632f5427ac246e4bd9c603e3673f0cd-0", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corporation Common Stock", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (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. John Boozman buys OTIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001781335-26-000117", "src": "INSIDERS", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Echevarria Maria Cristina Mendez", "who_key": "Mendez Echevarria Maria Cristina", "role": "EVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 59908.619999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "CFO files routine paperwork on OTIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2035040/000178133526000117/0001781335-26-000117-index.htm", "trade_date": "2026-08-23", "timestamp": "2026-08-23", "mins": 103126}, {"id": "HOUSE-2026-20035326-T19", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "Kevin Hern Traditional IRA\nJT Otis Worldwide Corporation\nCommon Stock", "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": "On the Hill: Hon. Kevin Hern sells OTIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001781335-26-000115", "src": "INSIDERS", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Christopher J. Kearney", "who_key": "KEARNEY CHRISTOPHER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Director files routine paperwork on OTIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1781335/000178133526000115/0001781335-26-000115-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131926}, {"id": "13DG-0002100119-26-000892", "src": "13DG", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Otis Worldwide Corp", "who_key": "Otis Worldwide Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Otis Worldwide Corp takes a 7.48% passive stake in OTIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781335/0002100119-26-000892-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000566", "src": "13DG", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Otis Worldwide Corp", "who_key": "Otis Worldwide Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Otis Worldwide Corp crosses 5% of OTIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781335/0002100121-26-000566-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-433", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corporation 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 files a buy in OTIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "13DG-0000102909-26-001935", "src": "13DG", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Otis Worldwide Corp", "who_key": "Otis Worldwide Corp", "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": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Otis Worldwide Corp adjusts its stake in OTIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781335/0000102909-26-001935-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "HOUSE-2025-20033446-T316", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "s Schwab 401K > Schwab 893\nSP Otis Worldwide Corporation Common\nStock", "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 OTIS ($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": 529366}, {"id": "HOUSE-2025-20033446-T314", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "hwab Brokerage Account 924\nSP Otis Worldwide Corporation Common\nStock", "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 OTIS ($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": 530806}, {"id": "HOUSE-2025-20033446-T315", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "hwab Brokerage Account 924\nSP Otis Worldwide Corporation Common\nStock", "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 adds OTIS to the portfolio ($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": 530806}, {"id": "HOUSE-2025-20030932-T97", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "hwab Brokerage Account 924\nSP Otis Worldwide Corporation Common\nStock", "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 adds OTIS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656086}, {"id": "HOUSE-2025-20030930-T93", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "ithout my input or\ndirection.\nOtis Worldwide Corporation Common\nStock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres sells OTIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2025-07-11", "timestamp": "2025-07-11", "mins": 690646}, {"id": "HOUSE-2025-20030930-T92", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "ithout my input or\ndirection.\nOtis Worldwide Corporation Common\nStock", "who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "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. Ritchie John Torres adds OTIS to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf", "trade_date": "2024-09-26", "timestamp": "2024-09-26", "mins": 1105366}, {"id": "HOUSE-2024-20025799-T81", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "ohn A. James Children\u2019s Trust\nOtis Worldwide Corporation Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James dumps OTIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf", "trade_date": "2024-09-04", "timestamp": "2024-09-04", "mins": 1137046}, {"id": "SENATE-af3e4dec0e1e483396204f6c61523cfc-0", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (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. Gary C Peters offloads OTIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/af3e4dec-0e1e-4833-9620-4f6c61523cfc/", "trade_date": "2024-07-17", "timestamp": "2024-07-17", "mins": 1207606}, {"id": "HOUSE-2024-20025719-T98", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "ohn A. James Children\u2019s Trust\nOtis Worldwide Corporation Common\nStock", "who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "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. John James files a buy in OTIS ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf", "trade_date": "2023-11-10", "timestamp": "2023-11-10", "mins": 1567606}, {"id": "SENATE-ae6a139038834d8fae47e8d20f20e043-3", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corporation Common Stock", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (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. Susan M Collins offloads OTIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/", "trade_date": "2022-01-06", "timestamp": "2022-01-06", "mins": 2536726}, {"id": "SENATE-5a42cbe14c6a48f6a2e1f3652f50340a-5", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corporation", "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 sells OTIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/", "trade_date": "2020-12-31", "timestamp": "2020-12-31", "mins": 3070966}, {"id": "SENATE-bc032824ed4b446880c2a6beaada0366-7", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corporation", "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 trims OTIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456886}, {"id": "SENATE-bc032824ed4b446880c2a6beaada0366-9", "src": "CONGRESS", "ticker": "OTIS", "cik": "", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corporation", "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 trims OTIS ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456886}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000892", "src": "13DG", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Otis Worldwide Corp", "who_key": "Otis Worldwide Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Otis Worldwide Corp takes a 7.48% passive stake in OTIS", "source_url": "https://www.sec.gov/Archives/edgar/data/1781335/0002100119-26-000892-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000566", "src": "13DG", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Otis Worldwide Corp", "who_key": "Otis Worldwide Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Otis Worldwide Corp crosses 5% of OTIS (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781335/0002100121-26-000566-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001935", "src": "13DG", "ticker": "OTIS", "cik": "1781335", "company": "Otis Worldwide Corp", "company_raw": "Otis Worldwide Corp", "who": "Otis Worldwide Corp", "who_key": "Otis Worldwide Corp", "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": "Electronic & Other Electrical Equipment (No Computer Equip)", "country": "United States", "headline": "Otis Worldwide Corp adjusts its stake in OTIS (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1781335/0000102909-26-001935-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Otis Worldwide Corporation Common Stock ", "new_value": "Otis Worldwide Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001781335", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001781335", "applied": 1, "detected_at": "2026-10-26T18:52:53.000041"}]}, "key_people": [{"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.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. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/"}}, {"who": "Hon. Ritchie John Torres", "who_key": "Hon. Ritchie John Torres", "role": "House \u00b7 NY15", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-07-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-09-26", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-07-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030930.pdf"}}, {"who": "Hon. John James", "who_key": "Hon. John James", "role": "House \u00b7 MI10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025719.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025799.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/"}}, {"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-08-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0632f542-7ac2-46e4-bd9c-603e3673f0cd/"}}, {"who": "Sen. Gary C Peters", "who_key": "Sen. Gary C Peters", "role": "Peters, Gary (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-07-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/af3e4dec-0e1e-4833-9620-4f6c61523cfc/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-07-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/af3e4dec-0e1e-4833-9620-4f6c61523cfc/"}}], "activity": [{"date": "2026-08-10", "net": -1001.0}, {"date": "2026-08-27", "net": 1001.0}], "announcements": [{"form": "4", "date": "2026-08-25", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000117", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000115", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0001781335-26-000113", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-22", "title": "Material event", "accession": "0001781335-26-000110", "price_sensitive": true}, {"form": "4", "date": "2026-06-03", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000106", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001140361-26-023351", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001140361-26-023350", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001140361-26-023349", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001140361-26-023348", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000104", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001781335-26-000102", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000100", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000097", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001781335-26-000080", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-07", "title": "Form DEFA14A", "accession": "0001140361-26-019556", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "Material event", "accession": "0001140361-26-019547", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001781335-26-000077", "price_sensitive": false}, {"form": "144", "date": "2026-05-07", "title": "Notice of proposed sale", "accession": "0001969223-26-000509", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-06", "title": "Form 424B2", "accession": "0001140361-26-019306", "price_sensitive": false}, {"form": "FWP", "date": "2026-05-04", "title": "Form FWP", "accession": "0001140361-26-018901", "price_sensitive": false}, {"form": "424B2", "date": "2026-05-04", "title": "Form 424B2", "accession": "0001140361-26-018696", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000892", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000566", "price_sensitive": false}], "performance": {"ticker": "OTIS", "has_prices": true, "summary": {"n": 5, "avg": -0.14836799195321876, "win_rate": 0.0, "best": -0.02580645161290333, "worst": -0.2842909653704779, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-08-27", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 75.95, "return": -0.02580645161290333}, {"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": 92.49, "return": -0.20002162395934697}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 85.41, "return": -0.13370799672169537}, {"who": "Hon. Ritchie John Torres", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY15", "amount": 1001.0, "date": "2024-09-26", "score": 0.0, "ref_price": 103.38, "return": -0.2842909653704779}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 82.03, "return": -0.0980129221016702}]}, "price_series": [{"date": "2020-03-19", "close": 45.25, "volume": 7000.0}, {"date": "2020-03-20", "close": 45.0, "volume": 3557.0}, {"date": "2020-03-23", "close": 40.0, "volume": 11888.0}, {"date": "2020-03-24", "close": 40.0, "volume": 77832.0}, {"date": "2020-03-25", "close": 41.01, "volume": 6995.0}, {"date": "2020-03-26", "close": 45.0, "volume": 29072.0}, {"date": "2020-03-27", "close": 45.235, "volume": 263228.0}, {"date": "2020-03-30", "close": 50.0, "volume": 118062.0}, {"date": "2020-03-31", "close": 50.0, "volume": 210314.0}, {"date": "2020-04-01", "close": 46.7, "volume": 1206140.0}, {"date": "2020-04-02", "close": 44.0, "volume": 9264179.0}, {"date": "2020-04-03", "close": 47.32, "volume": 22551640.0}, {"date": "2020-04-06", "close": 45.94, "volume": 10294150.0}, {"date": "2020-04-07", "close": 44.28, "volume": 12146550.0}, {"date": "2020-04-08", "close": 44.09, "volume": 22265780.0}, {"date": "2020-04-09", "close": 49.14, "volume": 17355650.0}, {"date": "2020-04-13", "close": 46.0, "volume": 8545210.0}, {"date": "2020-04-14", "close": 45.89, "volume": 10152130.0}, {"date": "2020-04-15", "close": 44.55, "volume": 7935497.0}, {"date": "2020-04-16", "close": 45.62, "volume": 8740244.0}, {"date": "2020-04-17", "close": 46.15, "volume": 7878054.0}, {"date": "2020-04-20", "close": 45.39, "volume": 5407460.0}, {"date": "2020-04-21", "close": 45.9, "volume": 6939729.0}, {"date": "2020-04-22", "close": 47.05, "volume": 6802088.0}, {"date": "2020-04-23", "close": 47.47, "volume": 5174889.0}, {"date": "2020-04-24", "close": 47.85, "volume": 6447126.0}, {"date": "2020-04-27", "close": 48.22, "volume": 5541214.0}, {"date": "2020-04-28", "close": 49.86, "volume": 5368208.0}, {"date": "2020-04-29", "close": 51.15, "volume": 4343893.0}, {"date": "2020-04-30", "close": 50.91, "volume": 6123786.0}, {"date": "2020-05-01", "close": 49.71, "volume": 3089700.0}, {"date": "2020-05-04", "close": 49.53, "volume": 5676627.0}, {"date": "2020-05-05", "close": 48.09, "volume": 4103610.0}, {"date": "2020-05-06", "close": 48.31, "volume": 2931809.0}, {"date": "2020-05-07", "close": 51.81, "volume": 4803320.0}, {"date": "2020-05-08", "close": 52.95, "volume": 4381849.0}, {"date": "2020-05-11", "close": 51.81, "volume": 3150608.0}, {"date": "2020-05-12", "close": 49.72, "volume": 3059907.0}, {"date": "2020-05-13", "close": 48.21, "volume": 4567104.0}, {"date": "2020-05-14", "close": 48.0, "volume": 4850038.0}, {"date": "2020-05-15", "close": 48.89, "volume": 2981387.0}, {"date": "2020-05-18", "close": 52.13, "volume": 4453655.0}, {"date": "2020-05-19", "close": 52.31, "volume": 2050277.0}, {"date": "2020-05-20", "close": 53.18, "volume": 4755173.0}, {"date": "2020-05-21", "close": 52.03, "volume": 3813099.0}, {"date": "2020-05-22", "close": 51.71, "volume": 2134337.0}, {"date": "2020-05-26", "close": 50.89, "volume": 6247010.0}, {"date": "2020-05-27", "close": 52.38, "volume": 5202304.0}, {"date": "2020-05-28", "close": 50.96, "volume": 4260743.0}, {"date": "2020-05-29", "close": 52.65, "volume": 7522913.0}, {"date": "2020-06-01", "close": 54.08, "volume": 3073320.0}, {"date": "2020-06-02", "close": 54.15, "volume": 2638267.0}, {"date": "2020-06-03", "close": 55.47, "volume": 4134479.0}, {"date": "2020-06-04", "close": 55.4, "volume": 3281334.0}, {"date": "2020-06-05", "close": 58.57, "volume": 4615256.0}, {"date": "2020-06-08", "close": 61.26, "volume": 5966460.0}, {"date": "2020-06-09", "close": 60.65, "volume": 4610216.0}, {"date": "2020-06-10", "close": 59.03, "volume": 2658267.0}, {"date": "2020-06-11", "close": 56.25, "volume": 3294100.0}, {"date": "2020-06-12", "close": 56.04, "volume": 4313079.0}, {"date": "2020-06-15", "close": 57.67, "volume": 4464602.0}, {"date": "2020-06-16", "close": 57.85, "volume": 3510345.0}, {"date": "2020-06-17", "close": 56.74, "volume": 2441582.0}, {"date": "2020-06-18", "close": 57.49, "volume": 2137731.0}, {"date": "2020-06-19", "close": 57.0, "volume": 7095876.0}, {"date": "2020-06-22", "close": 57.06, "volume": 2027002.0}, {"date": "2020-06-23", "close": 56.8, "volume": 2386949.0}, {"date": "2020-06-24", "close": 55.54, "volume": 3022247.0}, {"date": "2020-06-25", "close": 56.2, "volume": 2942920.0}, {"date": "2020-06-26", "close": 55.79, "volume": 6634333.0}, {"date": "2020-06-29", "close": 56.57, "volume": 2257457.0}, {"date": "2020-06-30", "close": 56.86, "volume": 2518132.0}, {"date": "2020-07-01", "close": 55.78, "volume": 2400512.0}, {"date": "2020-07-02", "close": 56.5, "volume": 3162958.0}, {"date": "2020-07-06", "close": 56.86, "volume": 1999186.0}, {"date": "2020-07-07", "close": 56.82, "volume": 2537947.0}, {"date": "2020-07-08", "close": 56.92, "volume": 6694910.0}, {"date": "2020-07-09", "close": 56.11, "volume": 2424202.0}, {"date": "2020-07-10", "close": 56.98, "volume": 2137282.0}, {"date": "2020-07-13", "close": 56.89, "volume": 2882550.0}, {"date": "2020-07-14", "close": 57.37, "volume": 2755365.0}, {"date": "2020-07-15", "close": 58.2, "volume": 2358423.0}, {"date": "2020-07-16", "close": 58.32, "volume": 2628836.0}, {"date": "2020-07-17", "close": 58.55, "volume": 2983181.0}, {"date": "2020-07-20", "close": 58.56, "volume": 2407941.0}, {"date": "2020-07-21", "close": 58.44, "volume": 2314095.0}, {"date": "2020-07-22", "close": 58.48, "volume": 2034327.0}, {"date": "2020-07-23", "close": 59.06, "volume": 2566689.0}, {"date": "2020-07-24", "close": 58.13, "volume": 3142148.0}, {"date": "2020-07-27", "close": 58.32, "volume": 2670339.0}, {"date": "2020-07-28", "close": 60.28, "volume": 4473631.0}, {"date": "2020-07-29", "close": 64.3, "volume": 4885387.0}, {"date": "2020-07-30", "close": 63.39, "volume": 2306996.0}, {"date": "2020-07-31", "close": 62.74, "volume": 3156178.0}, {"date": "2020-08-03", "close": 63.21, "volume": 3200490.0}, {"date": "2020-08-04", "close": 62.61, "volume": 1739425.0}, {"date": "2020-08-05", "close": 63.09, "volume": 2644969.0}, {"date": "2020-08-06", "close": 63.48, "volume": 1557463.0}, {"date": "2020-08-07", "close": 64.41, "volume": 1169123.0}, {"date": "2020-08-10", "close": 65.21, "volume": 1572675.0}, {"date": "2020-08-11", "close": 64.37, "volume": 2787721.0}, {"date": "2020-08-12", "close": 64.9, "volume": 1496578.0}, {"date": "2020-08-13", "close": 64.0, "volume": 1436187.0}, {"date": "2020-08-14", "close": 64.07, "volume": 1633916.0}, {"date": "2020-08-17", "close": 63.96, "volume": 1785590.0}, {"date": "2020-08-18", "close": 63.45, "volume": 1680153.0}, {"date": "2020-08-19", "close": 62.92, "volume": 1549081.0}, {"date": "2020-08-20", "close": 62.97, "volume": 1291462.0}, {"date": "2020-08-21", "close": 63.63, "volume": 2649469.0}, {"date": "2020-08-24", "close": 63.8, "volume": 3199942.0}, {"date": "2020-08-25", "close": 64.29, "volume": 1604343.0}, {"date": "2020-08-26", "close": 64.18, "volume": 1161925.0}, {"date": "2020-08-27", "close": 63.23, "volume": 1341726.0}, {"date": "2020-08-28", "close": 63.59, "volume": 1129890.0}, {"date": "2020-08-31", "close": 62.9, "volume": 1736431.0}, {"date": "2020-09-01", "close": 64.05, "volume": 2334134.0}, {"date": "2020-09-02", "close": 65.34, "volume": 1827188.0}, {"date": "2020-09-03", "close": 61.85, "volume": 3096875.0}, {"date": "2020-09-04", "close": 61.49, "volume": 2697093.0}, {"date": "2020-09-08", "close": 60.63, "volume": 2138023.0}, {"date": "2020-09-09", "close": 62.08, "volume": 1888567.0}, {"date": "2020-09-10", "close": 59.9, "volume": 3828933.0}, {"date": "2020-09-11", "close": 60.14, "volume": 2273409.0}, {"date": "2020-09-14", "close": 59.99, "volume": 2420195.0}, {"date": "2020-09-15", "close": 60.3, "volume": 1629575.0}, {"date": "2020-09-16", "close": 59.79, "volume": 2457021.0}, {"date": "2020-09-17", "close": 61.04, "volume": 2219891.0}, {"date": "2020-09-18", "close": 60.88, "volume": 3806523.0}, {"date": "2020-09-21", "close": 59.41, "volume": 2512107.0}, {"date": "2020-09-22", "close": 60.99, "volume": 1841562.0}, {"date": "2020-09-23", "close": 60.41, "volume": 1733683.0}, {"date": "2020-09-24", "close": 62.08, "volume": 2375112.0}, {"date": "2020-09-25", "close": 61.55, "volume": 1557768.0}, {"date": "2020-09-28", "close": 62.51, "volume": 1233920.0}, {"date": "2020-09-29", "close": 62.41, "volume": 1448947.0}, {"date": "2020-09-30", "close": 62.42, "volume": 2494042.0}, {"date": "2020-10-01", "close": 62.37, "volume": 2342523.0}, {"date": "2020-10-02", "close": 63.16, "volume": 1447863.0}, {"date": "2020-10-05", "close": 64.54, "volume": 1447769.0}, {"date": "2020-10-06", "close": 63.83, "volume": 2106970.0}, {"date": "2020-10-07", "close": 65.05, "volume": 1648100.0}, {"date": "2020-10-08", "close": 64.71, "volume": 1213224.0}, {"date": "2020-10-09", "close": 65.35, "volume": 1187048.0}, {"date": "2020-10-12", "close": 65.69, "volume": 1185859.0}, {"date": "2020-10-13", "close": 65.13, "volume": 1415922.0}, {"date": "2020-10-14", "close": 65.61, "volume": 1633760.0}, {"date": "2020-10-15", "close": 65.2, "volume": 982889.0}, {"date": "2020-10-16", "close": 65.03, "volume": 1047539.0}, {"date": "2020-10-19", "close": 64.36, "volume": 910566.0}, {"date": "2020-10-20", "close": 64.39, "volume": 720056.0}, {"date": "2020-10-21", "close": 63.72, "volume": 1082601.0}, {"date": "2020-10-22", "close": 63.24, "volume": 4980345.0}, {"date": "2020-10-23", "close": 63.45, "volume": 2308615.0}, {"date": "2020-10-26", "close": 63.21, "volume": 3026045.0}, {"date": "2020-10-27", "close": 61.97, "volume": 1973150.0}, {"date": "2020-10-28", "close": 58.99, "volume": 2571050.0}, {"date": "2020-10-29", "close": 60.79, "volume": 2122637.0}, {"date": "2020-10-30", "close": 61.28, "volume": 2036607.0}, {"date": "2020-11-02", "close": 62.14, "volume": 1819091.0}, {"date": "2020-11-03", "close": 62.71, "volume": 1545985.0}, {"date": "2020-11-04", "close": 62.3, "volume": 2042703.0}, {"date": "2020-11-05", "close": 62.63, "volume": 1495660.0}, {"date": "2020-11-06", "close": 63.58, "volume": 1145797.0}, {"date": "2020-11-09", "close": 63.5, "volume": 2420172.0}, {"date": "2020-11-10", "close": 65.74, "volume": 2174604.0}, {"date": "2020-11-11", "close": 66.12, "volume": 1319543.0}, {"date": "2020-11-12", "close": 65.99, "volume": 1774840.0}, {"date": "2020-11-13", "close": 65.57, "volume": 1438545.0}, {"date": "2020-11-16", "close": 67.39, "volume": 2338931.0}, {"date": "2020-11-17", "close": 67.2, "volume": 1464977.0}, {"date": "2020-11-18", "close": 66.63, "volume": 2183046.0}, {"date": "2020-11-19", "close": 66.16, "volume": 1809896.0}, {"date": "2020-11-20", "close": 66.32, "volume": 1811253.0}, {"date": "2020-11-23", "close": 67.25, "volume": 1885919.0}, {"date": "2020-11-24", "close": 67.4, "volume": 4740950.0}, {"date": "2020-11-25", "close": 67.38, "volume": 1125472.0}, {"date": "2020-11-27", "close": 67.34, "volume": 1644981.0}, {"date": "2020-11-30", "close": 66.94, "volume": 1831064.0}, {"date": "2020-12-01", "close": 66.83, "volume": 2928108.0}, {"date": "2020-12-02", "close": 65.69, "volume": 1379830.0}, {"date": "2020-12-03", "close": 65.49, "volume": 1062128.0}, {"date": "2020-12-04", "close": 65.16, "volume": 2054250.0}, {"date": "2020-12-07", "close": 64.85, "volume": 1917602.0}, {"date": "2020-12-08", "close": 66.11, "volume": 2641580.0}, {"date": "2020-12-09", "close": 65.49, "volume": 1668614.0}, {"date": "2020-12-10", "close": 64.0, "volume": 2056714.0}, {"date": "2020-12-11", "close": 63.73, "volume": 2023889.0}, {"date": "2020-12-14", "close": 62.78, "volume": 1377812.0}, {"date": "2020-12-15", "close": 64.73, "volume": 2041202.0}, {"date": "2020-12-16", "close": 65.24, "volume": 1760573.0}, {"date": "2020-12-17", "close": 65.79, "volume": 1873744.0}, {"date": "2020-12-18", "close": 65.61, "volume": 4028791.0}, {"date": "2020-12-21", "close": 66.15, "volume": 2201281.0}, {"date": "2020-12-22", "close": 65.41, "volume": 1151493.0}, {"date": "2020-12-23", "close": 65.63, "volume": 972476.0}, {"date": "2020-12-24", "close": 65.79, "volume": 992052.0}, {"date": "2020-12-28", "close": 66.0, "volume": 786365.0}, {"date": "2020-12-29", "close": 65.69, "volume": 1008403.0}, {"date": "2020-12-30", "close": 66.72, "volume": 1082152.0}, {"date": "2020-12-31", "close": 67.55, "volume": 1238174.0}, {"date": "2021-01-04", "close": 65.59, "volume": 2569651.0}, {"date": "2021-01-05", "close": 65.1, "volume": 1366172.0}, {"date": "2021-01-06", "close": 66.91, "volume": 1595951.0}, {"date": "2021-01-07", "close": 67.78, "volume": 1542465.0}, {"date": "2021-01-08", "close": 66.83, "volume": 1914190.0}, {"date": "2021-01-11", "close": 66.36, "volume": 1506196.0}, {"date": "2021-01-12", "close": 65.23, "volume": 1722042.0}, {"date": "2021-01-13", "close": 63.97, "volume": 3172569.0}, {"date": "2021-01-14", "close": 64.94, "volume": 3088409.0}, {"date": "2021-01-15", "close": 65.53, "volume": 1841095.0}, {"date": "2021-01-19", "close": 65.37, "volume": 2489215.0}, {"date": "2021-01-20", "close": 65.19, "volume": 1737151.0}, {"date": "2021-01-21", "close": 63.52, "volume": 3945603.0}, {"date": "2021-01-22", "close": 64.88, "volume": 3546622.0}, {"date": "2021-01-25", "close": 64.22, "volume": 4500206.0}, {"date": "2021-01-26", "close": 63.51, "volume": 2742223.0}, {"date": "2021-01-27", "close": 62.24, "volume": 3241607.0}, {"date": "2021-01-28", "close": 63.83, "volume": 3235048.0}, {"date": "2021-01-29", "close": 64.65, "volume": 10353180.0}, {"date": "2021-02-01", "close": 64.55, "volume": 3731467.0}, {"date": "2021-02-02", "close": 64.64, "volume": 4327752.0}, {"date": "2021-02-03", "close": 64.05, "volume": 3542163.0}, {"date": "2021-02-04", "close": 63.29, "volume": 2303907.0}, {"date": "2021-02-05", "close": 63.93, "volume": 3697943.0}, {"date": "2021-02-08", "close": 63.73, "volume": 1787087.0}, {"date": "2021-02-09", "close": 64.36, "volume": 2819294.0}, {"date": "2021-02-10", "close": 65.31, "volume": 1934156.0}, {"date": "2021-02-11", "close": 63.43, "volume": 4298887.0}, {"date": "2021-02-12", "close": 63.93, "volume": 2021706.0}, {"date": "2021-02-16", "close": 63.19, "volume": 3228368.0}, {"date": "2021-02-17", "close": 62.69, "volume": 2178566.0}, {"date": "2021-02-18", "close": 63.06, "volume": 2258367.0}, {"date": "2021-02-19", "close": 63.04, "volume": 3852745.0}, {"date": "2021-02-22", "close": 63.23, "volume": 2559972.0}, {"date": "2021-02-23", "close": 63.23, "volume": 2568275.0}, {"date": "2021-02-24", "close": 64.35, "volume": 2257336.0}, {"date": "2021-02-25", "close": 64.46, "volume": 2431957.0}, {"date": "2021-02-26", "close": 63.71, "volume": 3278262.0}, {"date": "2021-03-01", "close": 64.93, "volume": 1897938.0}, {"date": "2021-03-02", "close": 65.41, "volume": 2657493.0}, {"date": "2021-03-03", "close": 67.0, "volume": 3210772.0}, {"date": "2021-03-04", "close": 63.95, "volume": 3634416.0}, {"date": "2021-03-05", "close": 64.87, "volume": 2168100.0}, {"date": "2021-03-08", "close": 65.22, "volume": 1636711.0}, {"date": "2021-03-09", "close": 64.93, "volume": 2547338.0}, {"date": "2021-03-10", "close": 66.25, "volume": 1814937.0}, {"date": "2021-03-11", "close": 67.3, "volume": 2214718.0}, {"date": "2021-03-12", "close": 66.0, "volume": 1938196.0}, {"date": "2021-03-15", "close": 66.61, "volume": 1495730.0}, {"date": "2021-03-16", "close": 67.7, "volume": 2371798.0}, {"date": "2021-03-17", "close": 68.58, "volume": 1729486.0}, {"date": "2021-03-18", "close": 68.15, "volume": 2752857.0}, {"date": "2021-03-19", "close": 66.86, "volume": 3149112.0}, {"date": "2021-03-22", "close": 66.82, "volume": 1391532.0}, {"date": "2021-03-23", "close": 66.96, "volume": 1364553.0}, {"date": "2021-03-24", "close": 67.17, "volume": 1377996.0}, {"date": "2021-03-25", "close": 67.86, "volume": 1738865.0}, {"date": "2021-03-26", "close": 69.04, "volume": 1989386.0}, {"date": "2021-03-29", "close": 69.91, "volume": 2038308.0}, {"date": "2021-03-30", "close": 69.74, "volume": 2604772.0}, {"date": "2021-03-31", "close": 68.45, "volume": 3783130.0}, {"date": "2021-04-01", "close": 69.26, "volume": 1579230.0}, {"date": "2021-04-05", "close": 69.23, "volume": 1126557.0}, {"date": "2021-04-06", "close": 69.72, "volume": 1972828.0}, {"date": "2021-04-07", "close": 69.63, "volume": 7225739.0}, {"date": "2021-04-08", "close": 69.41, "volume": 1881696.0}, {"date": "2021-04-09", "close": 70.75, "volume": 3557765.0}, {"date": "2021-04-12", "close": 70.65, "volume": 1986115.0}, {"date": "2021-04-13", "close": 71.12, "volume": 1513400.0}, {"date": "2021-04-14", "close": 70.4, "volume": 3099760.0}, {"date": "2021-04-15", "close": 70.97, "volume": 1495616.0}, {"date": "2021-04-16", "close": 70.58, "volume": 2548555.0}, {"date": "2021-04-19", "close": 71.03, "volume": 2641319.0}, {"date": "2021-04-20", "close": 70.47, "volume": 3682279.0}, {"date": "2021-04-21", "close": 71.04, "volume": 3080267.0}, {"date": "2021-04-22", "close": 70.95, "volume": 2415568.0}, {"date": "2021-04-23", "close": 71.28, "volume": 2574824.0}, {"date": "2021-04-26", "close": 76.27, "volume": 6077801.0}, {"date": "2021-04-27", "close": 79.0, "volume": 6143915.0}, {"date": "2021-04-28", "close": 78.0, "volume": 3492291.0}, {"date": "2021-04-29", "close": 78.69, "volume": 2492254.0}, {"date": "2021-04-30", "close": 77.87, "volume": 3659512.0}, {"date": "2021-05-03", "close": 78.4, "volume": 2739940.0}, {"date": "2021-05-04", "close": 78.72, "volume": 3402164.0}, {"date": "2021-05-05", "close": 78.06, "volume": 1535238.0}, {"date": "2021-05-06", "close": 78.36, "volume": 2983462.0}, {"date": "2021-05-07", "close": 78.19, "volume": 2780651.0}, {"date": "2021-05-10", "close": 78.25, "volume": 4867424.0}, {"date": "2021-05-11", "close": 77.62, "volume": 2939228.0}, {"date": "2021-05-12", "close": 76.13, "volume": 2392724.0}, {"date": "2021-05-13", "close": 77.15, "volume": 2658311.0}, {"date": "2021-05-14", "close": 78.88, "volume": 3255341.0}, {"date": "2021-05-17", "close": 79.01, "volume": 2233955.0}, {"date": "2021-05-18", "close": 78.6, "volume": 2941248.0}, {"date": "2021-05-19", "close": 77.47, "volume": 5465695.0}, {"date": "2021-05-20", "close": 77.36, "volume": 6751450.0}, {"date": "2021-05-21", "close": 77.57, "volume": 2244986.0}, {"date": "2021-05-24", "close": 78.13, "volume": 1547763.0}, {"date": "2021-05-25", "close": 77.69, "volume": 2288635.0}, {"date": "2021-05-26", "close": 77.77, "volume": 1890137.0}, {"date": "2021-05-27", "close": 78.71, "volume": 2818972.0}, {"date": "2021-05-28", "close": 78.33, "volume": 1914989.0}, {"date": "2021-06-01", "close": 78.41, "volume": 2207648.0}, {"date": "2021-06-02", "close": 78.27, "volume": 1863675.0}, {"date": "2021-06-03", "close": 79.14, "volume": 1949868.0}, {"date": "2021-06-04", "close": 79.87, "volume": 1643993.0}, {"date": "2021-06-07", "close": 79.61, "volume": 1723582.0}, {"date": "2021-06-08", "close": 80.85, "volume": 2647566.0}, {"date": "2021-06-09", "close": 80.75, "volume": 1947285.0}, {"date": "2021-06-10", "close": 80.42, "volume": 1753190.0}, {"date": "2021-06-11", "close": 80.54, "volume": 1527791.0}, {"date": "2021-06-14", "close": 80.8, "volume": 1232805.0}, {"date": "2021-06-15", "close": 80.99, "volume": 1341491.0}, {"date": "2021-06-16", "close": 80.63, "volume": 2578080.0}, {"date": "2021-06-17", "close": 80.47, "volume": 3734755.0}, {"date": "2021-06-18", "close": 79.5, "volume": 4490757.0}, {"date": "2021-06-21", "close": 81.04, "volume": 2582764.0}, {"date": "2021-06-22", "close": 81.37, "volume": 1757790.0}, {"date": "2021-06-23", "close": 80.82, "volume": 1276392.0}, {"date": "2021-06-24", "close": 81.37, "volume": 1679098.0}, {"date": "2021-06-25", "close": 81.65, "volume": 2532070.0}, {"date": "2021-06-28", "close": 81.66, "volume": 1939959.0}, {"date": "2021-06-29", "close": 82.08, "volume": 1843957.0}, {"date": "2021-06-30", "close": 81.77, "volume": 1981789.0}, {"date": "2021-07-01", "close": 82.08, "volume": 1576084.0}, {"date": "2021-07-02", "close": 82.66, "volume": 1113070.0}, {"date": "2021-07-06", "close": 82.25, "volume": 1570298.0}, {"date": "2021-07-07", "close": 84.08, "volume": 1645409.0}, {"date": "2021-07-08", "close": 83.09, "volume": 1478171.0}, {"date": "2021-07-09", "close": 83.82, "volume": 1073260.0}, {"date": "2021-07-12", "close": 83.82, "volume": 1506718.0}, {"date": "2021-07-13", "close": 83.53, "volume": 1683234.0}, {"date": "2021-07-14", "close": 84.78, "volume": 1772096.0}, {"date": "2021-07-15", "close": 85.23, "volume": 1769157.0}, {"date": "2021-07-16", "close": 84.92, "volume": 1654800.0}, {"date": "2021-07-19", "close": 84.06, "volume": 2534142.0}, {"date": "2021-07-20", "close": 86.1, "volume": 1839214.0}, {"date": "2021-07-21", "close": 86.81, "volume": 1447683.0}, {"date": "2021-07-22", "close": 87.33, "volume": 2123244.0}, {"date": "2021-07-23", "close": 88.52, "volume": 1649130.0}, {"date": "2021-07-26", "close": 89.06, "volume": 3098620.0}, {"date": "2021-07-27", "close": 88.22, "volume": 1702123.0}, {"date": "2021-07-28", "close": 87.93, "volume": 1670168.0}, {"date": "2021-07-29", "close": 88.87, "volume": 2010060.0}, {"date": "2021-07-30", "close": 89.55, "volume": 1545241.0}, {"date": "2021-08-02", "close": 89.93, "volume": 1441015.0}, {"date": "2021-08-03", "close": 91.28, "volume": 1683861.0}, {"date": "2021-08-04", "close": 90.8, "volume": 1214829.0}, {"date": "2021-08-05", "close": 90.73, "volume": 1547017.0}, {"date": "2021-08-06", "close": 90.14, "volume": 1938604.0}, {"date": "2021-08-09", "close": 89.73, "volume": 1867197.0}, {"date": "2021-08-10", "close": 89.87, "volume": 1269495.0}, {"date": "2021-08-11", "close": 90.43, "volume": 1539632.0}, {"date": "2021-08-12", "close": 90.2, "volume": 1344104.0}, {"date": "2021-08-13", "close": 90.66, "volume": 2823883.0}, {"date": "2021-08-16", "close": 91.9, "volume": 2669602.0}, {"date": "2021-08-17", "close": 90.74, "volume": 1821874.0}, {"date": "2021-08-18", "close": 90.5, "volume": 2377654.0}, {"date": "2021-08-19", "close": 90.2, "volume": 1343482.0}, {"date": "2021-08-20", "close": 90.02, "volume": 3291455.0}, {"date": "2021-08-23", "close": 89.92, "volume": 2037594.0}, {"date": "2021-08-24", "close": 90.37, "volume": 2585536.0}, {"date": "2021-08-25", "close": 91.13, "volume": 2034518.0}, {"date": "2021-08-26", "close": 91.81, "volume": 1527919.0}, {"date": "2021-08-27", "close": 92.01, "volume": 1195733.0}, {"date": "2021-08-30", "close": 92.37, "volume": 868035.0}, {"date": "2021-08-31", "close": 92.22, "volume": 2124729.0}, {"date": "2021-09-01", "close": 91.5, "volume": 1711758.0}, {"date": "2021-09-02", "close": 92.06, "volume": 1546964.0}, {"date": "2021-09-03", "close": 91.82, "volume": 1313376.0}, {"date": "2021-09-07", "close": 89.38, "volume": 2056403.0}, {"date": "2021-09-08", "close": 90.72, "volume": 2312372.0}, {"date": "2021-09-09", "close": 90.48, "volume": 1610289.0}, {"date": "2021-09-10", "close": 90.55, "volume": 1494888.0}, {"date": "2021-09-13", "close": 89.95, "volume": 2013247.0}, {"date": "2021-09-14", "close": 90.36, "volume": 2113732.0}, {"date": "2021-09-15", "close": 90.35, "volume": 2868610.0}, {"date": "2021-09-16", "close": 88.2, "volume": 3171202.0}, {"date": "2021-09-17", "close": 85.02, "volume": 11038260.0}, {"date": "2021-09-20", "close": 83.18, "volume": 4458273.0}, {"date": "2021-09-21", "close": 82.0, "volume": 4208820.0}, {"date": "2021-09-22", "close": 84.29, "volume": 3488663.0}, {"date": "2021-09-23", "close": 85.74, "volume": 4250210.0}, {"date": "2021-09-24", "close": 84.86, "volume": 1874225.0}, {"date": "2021-09-27", "close": 84.23, "volume": 1614416.0}, {"date": "2021-09-28", "close": 83.71, "volume": 2440734.0}, {"date": "2021-09-29", "close": 83.32, "volume": 1784609.0}, {"date": "2021-09-30", "close": 82.28, "volume": 2354761.0}, {"date": "2021-10-01", "close": 82.5, "volume": 2530445.0}, {"date": "2021-10-04", "close": 81.91, "volume": 2474937.0}, {"date": "2021-10-05", "close": 83.36, "volume": 2080906.0}, {"date": "2021-10-06", "close": 82.87, "volume": 1916948.0}, {"date": "2021-10-07", "close": 84.38, "volume": 2487934.0}, {"date": "2021-10-08", "close": 83.45, "volume": 1942610.0}, {"date": "2021-10-11", "close": 81.62, "volume": 2134271.0}, {"date": "2021-10-12", "close": 81.94, "volume": 2368860.0}, {"date": "2021-10-13", "close": 81.28, "volume": 1519323.0}, {"date": "2021-10-14", "close": 83.41, "volume": 2166522.0}, {"date": "2021-10-15", "close": 84.1, "volume": 1681440.0}, {"date": "2021-10-18", "close": 83.32, "volume": 1452323.0}, {"date": "2021-10-19", "close": 84.42, "volume": 1387961.0}, {"date": "2021-10-20", "close": 85.46, "volume": 2339914.0}, {"date": "2021-10-21", "close": 85.35, "volume": 1917710.0}, {"date": "2021-10-22", "close": 85.63, "volume": 2678749.0}, {"date": "2021-10-25", "close": 81.86, "volume": 3623858.0}, {"date": "2021-10-26", "close": 80.27, "volume": 3657569.0}, {"date": "2021-10-27", "close": 79.72, "volume": 2896659.0}, {"date": "2021-10-28", "close": 79.92, "volume": 2435445.0}, {"date": "2021-10-29", "close": 80.31, "volume": 2870473.0}, {"date": "2021-11-01", "close": 80.92, "volume": 1846159.0}, {"date": "2021-11-02", "close": 81.11, "volume": 1465560.0}, {"date": "2021-11-03", "close": 80.61, "volume": 2306710.0}, {"date": "2021-11-04", "close": 81.84, "volume": 1943226.0}, {"date": "2021-11-05", "close": 81.71, "volume": 1500926.0}, {"date": "2021-11-08", "close": 82.24, "volume": 2422427.0}, {"date": "2021-11-09", "close": 83.54, "volume": 3078861.0}, {"date": "2021-11-10", "close": 83.36, "volume": 2986305.0}, {"date": "2021-11-11", "close": 83.4, "volume": 1743481.0}, {"date": "2021-11-12", "close": 85.63, "volume": 1737688.0}, {"date": "2021-11-15", "close": 84.16, "volume": 1319103.0}, {"date": "2021-11-16", "close": 84.52, "volume": 1532764.0}, {"date": "2021-11-17", "close": 85.57, "volume": 2657814.0}, {"date": "2021-11-18", "close": 86.23, "volume": 2586468.0}, {"date": "2021-11-19", "close": 86.26, "volume": 2901685.0}, {"date": "2021-11-22", "close": 84.2, "volume": 1770621.0}, {"date": "2021-11-23", "close": 83.81, "volume": 1683015.0}, {"date": "2021-11-24", "close": 84.46, "volume": 1024740.0}, {"date": "2021-11-26", "close": 83.19, "volume": 1170076.0}, {"date": "2021-11-29", "close": 83.58, "volume": 1934285.0}, {"date": "2021-11-30", "close": 80.4, "volume": 2602255.0}, {"date": "2021-12-01", "close": 80.45, "volume": 2247464.0}, {"date": "2021-12-02", "close": 82.85, "volume": 2224908.0}, {"date": "2021-12-03", "close": 82.8, "volume": 2236384.0}, {"date": "2021-12-06", "close": 84.01, "volume": 2046225.0}, {"date": "2021-12-07", "close": 85.7, "volume": 2092977.0}, {"date": "2021-12-08", "close": 86.21, "volume": 2923569.0}, {"date": "2021-12-09", "close": 86.19, "volume": 2406919.0}, {"date": "2021-12-10", "close": 86.08, "volume": 2378952.0}, {"date": "2021-12-13", "close": 85.38, "volume": 2502443.0}, {"date": "2021-12-14", "close": 84.81, "volume": 2178572.0}, {"date": "2021-12-15", "close": 84.92, "volume": 2011916.0}, {"date": "2021-12-16", "close": 86.51, "volume": 3345147.0}, {"date": "2021-12-17", "close": 84.16, "volume": 2875700.0}, {"date": "2021-12-20", "close": 82.33, "volume": 2440464.0}, {"date": "2021-12-21", "close": 84.18, "volume": 1415064.0}, {"date": "2021-12-22", "close": 84.31, "volume": 1014482.0}, {"date": "2021-12-23", "close": 85.25, "volume": 933058.0}, {"date": "2021-12-27", "close": 86.52, "volume": 674376.0}, {"date": "2021-12-28", "close": 86.46, "volume": 731224.0}, {"date": "2021-12-29", "close": 86.82, "volume": 1229678.0}, {"date": "2021-12-30", "close": 86.36, "volume": 864316.0}, {"date": "2021-12-31", "close": 87.07, "volume": 985595.0}, {"date": "2022-01-03", "close": 85.57, "volume": 2209557.0}, {"date": "2022-01-04", "close": 86.22, "volume": 1739150.0}, {"date": "2022-01-05", "close": 83.83, "volume": 2656938.0}, {"date": "2022-01-06", "close": 84.71, "volume": 1641474.0}, {"date": "2022-01-07", "close": 84.36, "volume": 2351500.0}, {"date": "2022-01-10", "close": 84.66, "volume": 1940012.0}, {"date": "2022-01-11", "close": 86.24, "volume": 2334237.0}, {"date": "2022-01-12", "close": 86.95, "volume": 2864074.0}, {"date": "2022-01-13", "close": 85.76, "volume": 3365817.0}, {"date": "2022-01-14", "close": 84.18, "volume": 2870360.0}, {"date": "2022-01-18", "close": 83.89, "volume": 2640537.0}, {"date": "2022-01-19", "close": 83.1, "volume": 2632236.0}, {"date": "2022-01-20", "close": 82.21, "volume": 3534503.0}, {"date": "2022-01-21", "close": 83.11, "volume": 2844009.0}, {"date": "2022-01-24", "close": 83.23, "volume": 4451913.0}, {"date": "2022-01-25", "close": 82.97, "volume": 4027254.0}, {"date": "2022-01-26", "close": 81.52, "volume": 3633100.0}, {"date": "2022-01-27", "close": 82.61, "volume": 3093558.0}, {"date": "2022-01-28", "close": 82.77, "volume": 4367481.0}, {"date": "2022-01-31", "close": 85.43, "volume": 4710658.0}, {"date": "2022-02-01", "close": 83.56, "volume": 4970874.0}, {"date": "2022-02-02", "close": 83.27, "volume": 2889917.0}, {"date": "2022-02-03", "close": 81.85, "volume": 2902856.0}, {"date": "2022-02-04", "close": 82.44, "volume": 3508550.0}, {"date": "2022-02-07", "close": 81.66, "volume": 1790204.0}, {"date": "2022-02-08", "close": 84.07, "volume": 3294336.0}, {"date": "2022-02-09", "close": 83.77, "volume": 2131993.0}, {"date": "2022-02-10", "close": 81.55, "volume": 1926382.0}, {"date": "2022-02-11", "close": 79.64, "volume": 2494989.0}, {"date": "2022-02-14", "close": 79.75, "volume": 3898995.0}, {"date": "2022-02-15", "close": 78.79, "volume": 4126287.0}, {"date": "2022-02-16", "close": 78.87, "volume": 3305157.0}, {"date": "2022-02-17", "close": 76.22, "volume": 2253451.0}, {"date": "2022-02-18", "close": 76.35, "volume": 6320258.0}, {"date": "2022-02-22", "close": 76.3, "volume": 2481366.0}, {"date": "2022-02-23", "close": 74.69, "volume": 2771000.0}, {"date": "2022-02-24", "close": 76.59, "volume": 3807048.0}, {"date": "2022-02-25", "close": 78.51, "volume": 3005323.0}, {"date": "2022-02-28", "close": 78.33, "volume": 3918456.0}, {"date": "2022-03-01", "close": 77.65, "volume": 3501571.0}, {"date": "2022-03-02", "close": 78.78, "volume": 3266199.0}, {"date": "2022-03-03", "close": 79.18, "volume": 2660939.0}, {"date": "2022-03-04", "close": 77.96, "volume": 2986713.0}, {"date": "2022-03-07", "close": 74.3, "volume": 2768449.0}, {"date": "2022-03-08", "close": 73.5, "volume": 3249808.0}, {"date": "2022-03-09", "close": 75.26, "volume": 3050225.0}, {"date": "2022-03-10", "close": 73.8, "volume": 3981056.0}, {"date": "2022-03-11", "close": 72.4, "volume": 3290834.0}, {"date": "2022-03-14", "close": 71.98, "volume": 4014863.0}, {"date": "2022-03-15", "close": 73.65, "volume": 4655611.0}, {"date": "2022-03-16", "close": 75.5, "volume": 2692821.0}, {"date": "2022-03-17", "close": 76.39, "volume": 1868180.0}, {"date": "2022-03-18", "close": 77.98, "volume": 3822487.0}, {"date": "2022-03-21", "close": 77.33, "volume": 1804970.0}, {"date": "2022-03-22", "close": 77.53, "volume": 2601819.0}, {"date": "2022-03-23", "close": 76.44, "volume": 1675320.0}, {"date": "2022-03-24", "close": 77.42, "volume": 1837903.0}, {"date": "2022-03-25", "close": 77.24, "volume": 1531948.0}, {"date": "2022-03-28", "close": 78.01, "volume": 2218238.0}, {"date": "2022-03-29", "close": 78.65, "volume": 1812218.0}, {"date": "2022-03-30", "close": 77.75, "volume": 1261632.0}, {"date": "2022-03-31", "close": 76.95, "volume": 2413364.0}, {"date": "2022-04-01", "close": 76.28, "volume": 2591908.0}, {"date": "2022-04-04", "close": 76.64, "volume": 1872631.0}, {"date": "2022-04-05", "close": 75.15, "volume": 1582892.0}, {"date": "2022-04-06", "close": 76.23, "volume": 2666190.0}, {"date": "2022-04-07", "close": 77.54, "volume": 3012172.0}, {"date": "2022-04-08", "close": 77.24, "volume": 2106957.0}, {"date": "2022-04-11", "close": 76.37, "volume": 1750386.0}, {"date": "2022-04-12", "close": 75.89, "volume": 2814162.0}, {"date": "2022-04-13", "close": 75.84, "volume": 1592641.0}, {"date": "2022-04-14", "close": 74.75, "volume": 1717041.0}, {"date": "2022-04-18", "close": 73.62, "volume": 1517120.0}, {"date": "2022-04-19", "close": 75.37, "volume": 1380356.0}, {"date": "2022-04-20", "close": 75.52, "volume": 2107786.0}, {"date": "2022-04-21", "close": 75.21, "volume": 2256151.0}, {"date": "2022-04-22", "close": 73.42, "volume": 2115477.0}, {"date": "2022-04-25", "close": 74.6, "volume": 4038917.0}, {"date": "2022-04-26", "close": 72.37, "volume": 2231463.0}, {"date": "2022-04-27", "close": 73.57, "volume": 2499916.0}, {"date": "2022-04-28", "close": 76.07, "volume": 2837432.0}, {"date": "2022-04-29", "close": 72.84, "volume": 2808100.0}, {"date": "2022-05-02", "close": 72.95, "volume": 2627356.0}, {"date": "2022-05-03", "close": 73.32, "volume": 2296959.0}, {"date": "2022-05-04", "close": 76.6, "volume": 2700809.0}, {"date": "2022-05-05", "close": 74.68, "volume": 2377774.0}, {"date": "2022-05-06", "close": 74.58, "volume": 2470394.0}, {"date": "2022-05-09", "close": 73.31, "volume": 2718037.0}, {"date": "2022-05-10", "close": 72.77, "volume": 2770955.0}, {"date": "2022-05-11", "close": 72.9, "volume": 3214419.0}, {"date": "2022-05-12", "close": 73.0, "volume": 2482066.0}, {"date": "2022-05-13", "close": 75.11, "volume": 2601228.0}, {"date": "2022-05-16", "close": 74.34, "volume": 2101011.0}, {"date": "2022-05-17", "close": 75.46, "volume": 2742803.0}, {"date": "2022-05-18", "close": 72.21, "volume": 1899665.0}, {"date": "2022-05-19", "close": 72.59, "volume": 1780536.0}, {"date": "2022-05-20", "close": 73.44, "volume": 3017741.0}, {"date": "2022-05-23", "close": 73.87, "volume": 2473127.0}, {"date": "2022-05-24", "close": 75.49, "volume": 3071756.0}, {"date": "2022-05-25", "close": 73.53, "volume": 2854906.0}, {"date": "2022-05-26", "close": 75.08, "volume": 3380136.0}, {"date": "2022-05-27", "close": 76.3, "volume": 2837741.0}, {"date": "2022-05-31", "close": 74.4, "volume": 9765381.0}, {"date": "2022-06-01", "close": 73.97, "volume": 2383970.0}, {"date": "2022-06-02", "close": 75.24, "volume": 2133631.0}, {"date": "2022-06-03", "close": 75.19, "volume": 1415444.0}, {"date": "2022-06-06", "close": 75.2, "volume": 1019948.0}, {"date": "2022-06-07", "close": 76.49, "volume": 1582480.0}, {"date": "2022-06-08", "close": 76.34, "volume": 1926890.0}, {"date": "2022-06-09", "close": 76.0, "volume": 2505109.0}, {"date": "2022-06-10", "close": 73.29, "volume": 2314546.0}, {"date": "2022-06-13", "close": 71.1, "volume": 1860442.0}, {"date": "2022-06-14", "close": 69.21, "volume": 1859357.0}, {"date": "2022-06-15", "close": 69.76, "volume": 1629268.0}, {"date": "2022-06-16", "close": 67.95, "volume": 1818674.0}, {"date": "2022-06-17", "close": 67.88, "volume": 3669440.0}, {"date": "2022-06-21", "close": 69.87, "volume": 2506060.0}, {"date": "2022-06-22", "close": 68.76, "volume": 2621786.0}, {"date": "2022-06-23", "close": 68.59, "volume": 1791029.0}, {"date": "2022-06-24", "close": 70.86, "volume": 3453527.0}, {"date": "2022-06-27", "close": 69.92, "volume": 2327723.0}, {"date": "2022-06-28", "close": 69.79, "volume": 1877814.0}, {"date": "2022-06-29", "close": 69.78, "volume": 2728652.0}, {"date": "2022-06-30", "close": 70.67, "volume": 2822561.0}, {"date": "2022-07-01", "close": 71.9, "volume": 2096473.0}, {"date": "2022-07-05", "close": 71.37, "volume": 1936782.0}, {"date": "2022-07-06", "close": 71.26, "volume": 2440039.0}, {"date": "2022-07-07", "close": 70.09, "volume": 4386820.0}, {"date": "2022-07-08", "close": 69.89, "volume": 2485611.0}, {"date": "2022-07-11", "close": 69.0, "volume": 2116858.0}, {"date": "2022-07-12", "close": 68.84, "volume": 2430655.0}, {"date": "2022-07-13", "close": 68.4, "volume": 1635472.0}, {"date": "2022-07-14", "close": 68.99, "volume": 2793636.0}, {"date": "2022-07-15", "close": 69.51, "volume": 3010099.0}, {"date": "2022-07-18", "close": 68.96, "volume": 1525857.0}, {"date": "2022-07-19", "close": 71.84, "volume": 2450518.0}, {"date": "2022-07-20", "close": 72.67, "volume": 1942411.0}, {"date": "2022-07-21", "close": 72.95, "volume": 1520885.0}, {"date": "2022-07-22", "close": 71.9, "volume": 3805271.0}, {"date": "2022-07-25", "close": 72.39, "volume": 1620763.0}, {"date": "2022-07-26", "close": 72.72, "volume": 1897796.0}, {"date": "2022-07-27", "close": 76.44, "volume": 3786533.0}, {"date": "2022-07-28", "close": 76.85, "volume": 2118315.0}, {"date": "2022-07-29", "close": 78.17, "volume": 2183052.0}, {"date": "2022-08-01", "close": 78.28, "volume": 2425713.0}, {"date": "2022-08-02", "close": 77.46, "volume": 2146675.0}, {"date": "2022-08-03", "close": 79.23, "volume": 2483628.0}, {"date": "2022-08-04", "close": 79.5, "volume": 2129610.0}, {"date": "2022-08-05", "close": 79.32, "volume": 1492698.0}, {"date": "2022-08-08", "close": 79.28, "volume": 1882426.0}, {"date": "2022-08-09", "close": 78.86, "volume": 1276566.0}, {"date": "2022-08-10", "close": 79.9, "volume": 1419726.0}, {"date": "2022-08-11", "close": 80.6, "volume": 1665769.0}, {"date": "2022-08-12", "close": 81.75, "volume": 1758848.0}, {"date": "2022-08-15", "close": 81.55, "volume": 2015554.0}, {"date": "2022-08-16", "close": 81.32, "volume": 1862059.0}, {"date": "2022-08-17", "close": 80.58, "volume": 1623175.0}, {"date": "2022-08-18", "close": 80.41, "volume": 1183119.0}, {"date": "2022-08-19", "close": 79.41, "volume": 1212521.0}, {"date": "2022-08-22", "close": 77.33, "volume": 2493907.0}, {"date": "2022-08-23", "close": 76.9, "volume": 1680324.0}, {"date": "2022-08-24", "close": 77.37, "volume": 1676762.0}, {"date": "2022-08-25", "close": 78.18, "volume": 1881593.0}, {"date": "2022-08-26", "close": 75.23, "volume": 1482079.0}, {"date": "2022-08-29", "close": 74.07, "volume": 1441746.0}, {"date": "2022-08-30", "close": 72.86, "volume": 2247014.0}, {"date": "2022-08-31", "close": 72.22, "volume": 3350562.0}, {"date": "2022-09-01", "close": 72.72, "volume": 1653577.0}, {"date": "2022-09-02", "close": 71.72, "volume": 1565901.0}, {"date": "2022-09-06", "close": 72.08, "volume": 1597276.0}, {"date": "2022-09-07", "close": 73.41, "volume": 1751408.0}, {"date": "2022-09-08", "close": 72.91, "volume": 1883942.0}, {"date": "2022-09-09", "close": 73.4, "volume": 1803334.0}, {"date": "2022-09-12", "close": 73.8, "volume": 1693841.0}, {"date": "2022-09-13", "close": 71.12, "volume": 1756298.0}, {"date": "2022-09-14", "close": 69.85, "volume": 2097241.0}, {"date": "2022-09-15", "close": 68.93, "volume": 2129143.0}, {"date": "2022-09-16", "close": 67.8, "volume": 3782524.0}, {"date": "2022-09-19", "close": 68.25, "volume": 2337987.0}, {"date": "2022-09-20", "close": 67.62, "volume": 1842531.0}, {"date": "2022-09-21", "close": 67.03, "volume": 1579761.0}, {"date": "2022-09-22", "close": 65.45, "volume": 1980977.0}, {"date": "2022-09-23", "close": 65.78, "volume": 2551611.0}, {"date": "2022-09-26", "close": 65.37, "volume": 2415477.0}, {"date": "2022-09-27", "close": 65.13, "volume": 1890537.0}, {"date": "2022-09-28", "close": 65.77, "volume": 2264449.0}, {"date": "2022-09-29", "close": 64.5, "volume": 1910815.0}, {"date": "2022-09-30", "close": 63.8, "volume": 2625604.0}, {"date": "2022-10-03", "close": 65.44, "volume": 1905593.0}, {"date": "2022-10-04", "close": 67.05, "volume": 2424965.0}, {"date": "2022-10-05", "close": 67.43, "volume": 1452538.0}, {"date": "2022-10-06", "close": 66.8, "volume": 1669979.0}, {"date": "2022-10-07", "close": 65.26, "volume": 1446566.0}, {"date": "2022-10-10", "close": 65.01, "volume": 841339.0}, {"date": "2022-10-11", "close": 64.75, "volume": 1449160.0}, {"date": "2022-10-12", "close": 64.58, "volume": 1637569.0}, {"date": "2022-10-13", "close": 65.01, "volume": 1946388.0}, {"date": "2022-10-14", "close": 64.12, "volume": 1632929.0}, {"date": "2022-10-17", "close": 65.37, "volume": 1688550.0}, {"date": "2022-10-18", "close": 66.71, "volume": 1637234.0}, {"date": "2022-10-19", "close": 66.28, "volume": 1552325.0}, {"date": "2022-10-20", "close": 64.75, "volume": 1923236.0}, {"date": "2022-10-21", "close": 66.79, "volume": 2351057.0}, {"date": "2022-10-24", "close": 67.08, "volume": 2518266.0}, {"date": "2022-10-25", "close": 68.85, "volume": 2567053.0}, {"date": "2022-10-26", "close": 68.34, "volume": 3656729.0}, {"date": "2022-10-27", "close": 70.01, "volume": 3016937.0}, {"date": "2022-10-28", "close": 71.69, "volume": 1918388.0}, {"date": "2022-10-31", "close": 70.64, "volume": 2551864.0}, {"date": "2022-11-01", "close": 71.51, "volume": 1885243.0}, {"date": "2022-11-02", "close": 70.21, "volume": 1782943.0}, {"date": "2022-11-03", "close": 70.21, "volume": 2035020.0}, {"date": "2022-11-04", "close": 73.22, "volume": 2299001.0}, {"date": "2022-11-07", "close": 73.74, "volume": 1777414.0}, {"date": "2022-11-08", "close": 73.16, "volume": 1528100.0}, {"date": "2022-11-09", "close": 72.61, "volume": 1743202.0}, {"date": "2022-11-10", "close": 75.6, "volume": 2643463.0}, {"date": "2022-11-11", "close": 77.37, "volume": 2984532.0}, {"date": "2022-11-14", "close": 77.77, "volume": 4178882.0}, {"date": "2022-11-15", "close": 78.71, "volume": 2349083.0}, {"date": "2022-11-16", "close": 78.4, "volume": 2169657.0}, {"date": "2022-11-17", "close": 77.35, "volume": 3420825.0}, {"date": "2022-11-18", "close": 77.76, "volume": 3697558.0}, {"date": "2022-11-21", "close": 78.19, "volume": 2068824.0}, {"date": "2022-11-22", "close": 78.25, "volume": 1916324.0}, {"date": "2022-11-23", "close": 78.1, "volume": 1898030.0}, {"date": "2022-11-25", "close": 78.67, "volume": 971086.0}, {"date": "2022-11-28", "close": 76.34, "volume": 2065831.0}, {"date": "2022-11-29", "close": 76.88, "volume": 1869023.0}, {"date": "2022-11-30", "close": 78.09, "volume": 3462101.0}, {"date": "2022-12-01", "close": 78.83, "volume": 1776688.0}, {"date": "2022-12-02", "close": 79.75, "volume": 1998314.0}, {"date": "2022-12-05", "close": 78.48, "volume": 2100225.0}, {"date": "2022-12-06", "close": 79.19, "volume": 2674043.0}, {"date": "2022-12-07", "close": 79.0, "volume": 2151254.0}, {"date": "2022-12-08", "close": 79.74, "volume": 2376748.0}, {"date": "2022-12-09", "close": 78.46, "volume": 1417236.0}, {"date": "2022-12-12", "close": 80.54, "volume": 1681212.0}, {"date": "2022-12-13", "close": 80.95, "volume": 2600884.0}, {"date": "2022-12-14", "close": 80.25, "volume": 3025928.0}, {"date": "2022-12-15", "close": 78.82, "volume": 2119441.0}, {"date": "2022-12-16", "close": 78.6, "volume": 4036941.0}, {"date": "2022-12-19", "close": 77.87, "volume": 1532695.0}, {"date": "2022-12-20", "close": 77.92, "volume": 1889767.0}, {"date": "2022-12-21", "close": 79.03, "volume": 1621721.0}, {"date": "2022-12-22", "close": 78.14, "volume": 1379563.0}, {"date": "2022-12-23", "close": 78.36, "volume": 810374.0}, {"date": "2022-12-27", "close": 78.51, "volume": 955362.0}, {"date": "2022-12-28", "close": 77.4, "volume": 882790.0}, {"date": "2022-12-29", "close": 79.07, "volume": 957731.0}, {"date": "2022-12-30", "close": 78.31, "volume": 995953.0}, {"date": "2023-01-03", "close": 79.12, "volume": 1317314.0}, {"date": "2023-01-04", "close": 80.77, "volume": 1611862.0}, {"date": "2023-01-05", "close": 80.13, "volume": 2136300.0}, {"date": "2023-01-06", "close": 81.85, "volume": 1555378.0}, {"date": "2023-01-09", "close": 81.47, "volume": 1652604.0}, {"date": "2023-01-10", "close": 81.67, "volume": 1975328.0}, {"date": "2023-01-11", "close": 81.9, "volume": 2683315.0}, {"date": "2023-01-12", "close": 82.9, "volume": 2503562.0}, {"date": "2023-01-13", "close": 83.25, "volume": 1271983.0}, {"date": "2023-01-17", "close": 82.98, "volume": 1946251.0}, {"date": "2023-01-18", "close": 81.79, "volume": 1876337.0}, {"date": "2023-01-19", "close": 79.65, "volume": 1552073.0}, {"date": "2023-01-20", "close": 80.81, "volume": 1787584.0}, {"date": "2023-01-23", "close": 81.35, "volume": 1104368.0}, {"date": "2023-01-24", "close": 82.11, "volume": 1542934.0}, {"date": "2023-01-25", "close": 80.96, "volume": 1448789.0}, {"date": "2023-01-26", "close": 81.08, "volume": 1353132.0}, {"date": "2023-01-27", "close": 81.2, "volume": 1457147.0}, {"date": "2023-01-30", "close": 80.96, "volume": 1334252.0}, {"date": "2023-01-31", "close": 82.23, "volume": 2543430.0}, {"date": "2023-02-01", "close": 84.56, "volume": 3058659.0}, {"date": "2023-02-02", "close": 83.86, "volume": 2274176.0}, {"date": "2023-02-03", "close": 84.73, "volume": 1580540.0}, {"date": "2023-02-06", "close": 83.67, "volume": 1500074.0}, {"date": "2023-02-07", "close": 83.63, "volume": 1641482.0}, {"date": "2023-02-08", "close": 83.53, "volume": 1724171.0}, {"date": "2023-02-09", "close": 82.81, "volume": 1745211.0}, {"date": "2023-02-10", "close": 83.22, "volume": 1906056.0}, {"date": "2023-02-13", "close": 84.38, "volume": 1758672.0}, {"date": "2023-02-14", "close": 84.33, "volume": 1887417.0}, {"date": "2023-02-15", "close": 84.57, "volume": 1182208.0}, {"date": "2023-02-16", "close": 83.59, "volume": 1427532.0}, {"date": "2023-02-17", "close": 84.76, "volume": 1800706.0}, {"date": "2023-02-21", "close": 83.06, "volume": 2365607.0}, {"date": "2023-02-22", "close": 83.37, "volume": 1671899.0}, {"date": "2023-02-23", "close": 83.97, "volume": 1371631.0}, {"date": "2023-02-24", "close": 83.63, "volume": 1889465.0}, {"date": "2023-02-27", "close": 84.0, "volume": 1362440.0}, {"date": "2023-02-28", "close": 84.62, "volume": 2963586.0}, {"date": "2023-03-01", "close": 85.23, "volume": 1914615.0}, {"date": "2023-03-02", "close": 85.67, "volume": 1415454.0}, {"date": "2023-03-03", "close": 86.93, "volume": 1292268.0}, {"date": "2023-03-06", "close": 86.65, "volume": 1704925.0}, {"date": "2023-03-07", "close": 85.14, "volume": 1952402.0}, {"date": "2023-03-08", "close": 85.34, "volume": 1703606.0}, {"date": "2023-03-09", "close": 84.15, "volume": 1731701.0}, {"date": "2023-03-10", "close": 82.15, "volume": 1962309.0}, {"date": "2023-03-13", "close": 81.94, "volume": 2497122.0}, {"date": "2023-03-14", "close": 83.43, "volume": 2292965.0}, {"date": "2023-03-15", "close": 81.16, "volume": 2710364.0}, {"date": "2023-03-16", "close": 81.51, "volume": 1858926.0}, {"date": "2023-03-17", "close": 80.04, "volume": 3538732.0}, {"date": "2023-03-20", "close": 81.78, "volume": 1624874.0}, {"date": "2023-03-21", "close": 82.31, "volume": 1237315.0}, {"date": "2023-03-22", "close": 80.64, "volume": 1464446.0}, {"date": "2023-03-23", "close": 80.28, "volume": 1890274.0}, {"date": "2023-03-24", "close": 80.5, "volume": 1766863.0}, {"date": "2023-03-27", "close": 80.99, "volume": 1432821.0}, {"date": "2023-03-28", "close": 81.72, "volume": 1217202.0}, {"date": "2023-03-29", "close": 82.83, "volume": 1531369.0}, {"date": "2023-03-30", "close": 83.13, "volume": 1189649.0}, {"date": "2023-03-31", "close": 84.4, "volume": 2608864.0}, {"date": "2023-04-03", "close": 84.2, "volume": 1382162.0}, {"date": "2023-04-04", "close": 80.63, "volume": 2606766.0}, {"date": "2023-04-05", "close": 79.39, "volume": 1723520.0}, {"date": "2023-04-06", "close": 78.49, "volume": 1826234.0}, {"date": "2023-04-10", "close": 79.13, "volume": 1235766.0}, {"date": "2023-04-11", "close": 79.77, "volume": 1407168.0}, {"date": "2023-04-12", "close": 80.73, "volume": 1327465.0}, {"date": "2023-04-13", "close": 81.16, "volume": 1565196.0}, {"date": "2023-04-14", "close": 81.26, "volume": 925967.0}, {"date": "2023-04-17", "close": 82.38, "volume": 1312742.0}, {"date": "2023-04-18", "close": 82.29, "volume": 2024126.0}, {"date": "2023-04-19", "close": 82.5, "volume": 1143441.0}, {"date": "2023-04-20", "close": 82.75, "volume": 1905108.0}, {"date": "2023-04-21", "close": 82.73, "volume": 1042529.0}, {"date": "2023-04-24", "close": 83.05, "volume": 1715400.0}, {"date": "2023-04-25", "close": 82.65, "volume": 2137817.0}, {"date": "2023-04-26", "close": 81.88, "volume": 2947563.0}, {"date": "2023-04-27", "close": 85.88, "volume": 2352973.0}, {"date": "2023-04-28", "close": 85.3, "volume": 1973822.0}, {"date": "2023-05-01", "close": 85.95, "volume": 1347164.0}, {"date": "2023-05-02", "close": 86.26, "volume": 1290763.0}, {"date": "2023-05-03", "close": 85.54, "volume": 1370279.0}, {"date": "2023-05-04", "close": 85.3, "volume": 1857842.0}, {"date": "2023-05-05", "close": 85.96, "volume": 1477963.0}, {"date": "2023-05-08", "close": 85.76, "volume": 1546208.0}, {"date": "2023-05-09", "close": 85.45, "volume": 1293111.0}, {"date": "2023-05-10", "close": 85.45, "volume": 1871533.0}, {"date": "2023-05-11", "close": 84.54, "volume": 1323089.0}, {"date": "2023-05-12", "close": 84.4, "volume": 1437377.0}, {"date": "2023-05-15", "close": 84.51, "volume": 1389970.0}, {"date": "2023-05-16", "close": 82.94, "volume": 1812948.0}, {"date": "2023-05-17", "close": 83.75, "volume": 2546254.0}, {"date": "2023-05-18", "close": 84.5, "volume": 2172273.0}, {"date": "2023-05-19", "close": 84.56, "volume": 2092839.0}, {"date": "2023-05-22", "close": 84.08, "volume": 1553256.0}, {"date": "2023-05-23", "close": 82.24, "volume": 2892216.0}, {"date": "2023-05-24", "close": 81.1, "volume": 1987486.0}, {"date": "2023-05-25", "close": 81.43, "volume": 2541795.0}, {"date": "2023-05-26", "close": 81.79, "volume": 2736376.0}, {"date": "2023-05-30", "close": 81.23, "volume": 1823457.0}, {"date": "2023-05-31", "close": 79.51, "volume": 6744692.0}, {"date": "2023-06-01", "close": 81.51, "volume": 2415093.0}, {"date": "2023-06-02", "close": 85.6, "volume": 3155199.0}, {"date": "2023-06-05", "close": 84.53, "volume": 1683906.0}, {"date": "2023-06-06", "close": 85.52, "volume": 1431544.0}, {"date": "2023-06-07", "close": 87.19, "volume": 2151385.0}, {"date": "2023-06-08", "close": 86.09, "volume": 1503734.0}, {"date": "2023-06-09", "close": 85.66, "volume": 2064766.0}, {"date": "2023-06-12", "close": 86.5, "volume": 1570745.0}, {"date": "2023-06-13", "close": 87.2, "volume": 1724080.0}, {"date": "2023-06-14", "close": 87.51, "volume": 1854254.0}, {"date": "2023-06-15", "close": 88.54, "volume": 1495903.0}, {"date": "2023-06-16", "close": 88.62, "volume": 3054175.0}, {"date": "2023-06-20", "close": 87.08, "volume": 1541416.0}, {"date": "2023-06-21", "close": 87.0, "volume": 2063659.0}, {"date": "2023-06-22", "close": 86.07, "volume": 1542652.0}, {"date": "2023-06-23", "close": 86.37, "volume": 2143070.0}, {"date": "2023-06-26", "close": 87.12, "volume": 1023166.0}, {"date": "2023-06-27", "close": 87.74, "volume": 1052903.0}, {"date": "2023-06-28", "close": 87.51, "volume": 961956.0}, {"date": "2023-06-29", "close": 88.61, "volume": 1106956.0}, {"date": "2023-06-30", "close": 89.01, "volume": 2776951.0}, {"date": "2023-07-03", "close": 88.61, "volume": 689355.0}, {"date": "2023-07-05", "close": 87.54, "volume": 1549898.0}, {"date": "2023-07-06", "close": 86.39, "volume": 1613495.0}, {"date": "2023-07-07", "close": 86.86, "volume": 2034094.0}, {"date": "2023-07-10", "close": 87.28, "volume": 1585492.0}, {"date": "2023-07-11", "close": 87.43, "volume": 1337907.0}, {"date": "2023-07-12", "close": 88.71, "volume": 2499936.0}, {"date": "2023-07-13", "close": 89.06, "volume": 1250178.0}, {"date": "2023-07-14", "close": 88.72, "volume": 930348.0}, {"date": "2023-07-17", "close": 88.54, "volume": 1373697.0}, {"date": "2023-07-18", "close": 88.53, "volume": 1859885.0}, {"date": "2023-07-19", "close": 88.08, "volume": 1782959.0}, {"date": "2023-07-20", "close": 86.86, "volume": 2714325.0}, {"date": "2023-07-21", "close": 87.25, "volume": 1788415.0}, {"date": "2023-07-24", "close": 87.23, "volume": 1300163.0}, {"date": "2023-07-25", "close": 87.57, "volume": 2330280.0}, {"date": "2023-07-26", "close": 90.73, "volume": 4285603.0}, {"date": "2023-07-27", "close": 89.67, "volume": 3478219.0}, {"date": "2023-07-28", "close": 90.05, "volume": 2465378.0}, {"date": "2023-07-31", "close": 90.96, "volume": 1961935.0}, {"date": "2023-08-01", "close": 90.23, "volume": 1500320.0}, {"date": "2023-08-02", "close": 89.39, "volume": 1594590.0}, {"date": "2023-08-03", "close": 89.62, "volume": 1554638.0}, {"date": "2023-08-04", "close": 88.51, "volume": 1135000.0}, {"date": "2023-08-07", "close": 90.2, "volume": 1671095.0}, {"date": "2023-08-08", "close": 88.94, "volume": 1651456.0}, {"date": "2023-08-09", "close": 88.0, "volume": 1713388.0}, {"date": "2023-08-10", "close": 87.78, "volume": 1628838.0}, {"date": "2023-08-11", "close": 87.41, "volume": 1559170.0}, {"date": "2023-08-14", "close": 87.05, "volume": 2050806.0}, {"date": "2023-08-15", "close": 85.74, "volume": 2251846.0}, {"date": "2023-08-16", "close": 85.27, "volume": 2331621.0}, {"date": "2023-08-17", "close": 83.92, "volume": 2217991.0}, {"date": "2023-08-18", "close": 83.73, "volume": 1949585.0}, {"date": "2023-08-21", "close": 83.52, "volume": 1660300.0}, {"date": "2023-08-22", "close": 82.95, "volume": 1955716.0}, {"date": "2023-08-23", "close": 83.85, "volume": 1663104.0}, {"date": "2023-08-24", "close": 82.84, "volume": 1902040.0}, {"date": "2023-08-25", "close": 83.87, "volume": 2107940.0}, {"date": "2023-08-28", "close": 84.64, "volume": 1158025.0}, {"date": "2023-08-29", "close": 85.51, "volume": 1588987.0}, {"date": "2023-08-30", "close": 85.66, "volume": 1583356.0}, {"date": "2023-08-31", "close": 85.55, "volume": 1922289.0}, {"date": "2023-09-01", "close": 86.17, "volume": 1188601.0}, {"date": "2023-09-05", "close": 84.35, "volume": 1814501.0}, {"date": "2023-09-06", "close": 84.39, "volume": 2179368.0}, {"date": "2023-09-07", "close": 82.97, "volume": 2377753.0}, {"date": "2023-09-08", "close": 82.71, "volume": 1922735.0}, {"date": "2023-09-11", "close": 82.99, "volume": 1345964.0}, {"date": "2023-09-12", "close": 82.59, "volume": 883294.0}, {"date": "2023-09-13", "close": 81.29, "volume": 1579428.0}, {"date": "2023-09-14", "close": 81.68, "volume": 1538824.0}, {"date": "2023-09-15", "close": 81.12, "volume": 3555142.0}, {"date": "2023-09-18", "close": 81.39, "volume": 1692235.0}, {"date": "2023-09-19", "close": 82.18, "volume": 2322220.0}, {"date": "2023-09-20", "close": 81.7, "volume": 1431954.0}, {"date": "2023-09-21", "close": 80.93, "volume": 2768866.0}, {"date": "2023-09-22", "close": 80.82, "volume": 1361505.0}, {"date": "2023-09-25", "close": 80.95, "volume": 1074176.0}, {"date": "2023-09-26", "close": 79.29, "volume": 3357439.0}, {"date": "2023-09-27", "close": 79.35, "volume": 3144489.0}, {"date": "2023-09-28", "close": 80.47, "volume": 1647871.0}, {"date": "2023-09-29", "close": 80.31, "volume": 1764095.0}, {"date": "2023-10-02", "close": 79.5, "volume": 1620969.0}, {"date": "2023-10-03", "close": 79.4, "volume": 1645229.0}, {"date": "2023-10-04", "close": 80.06, "volume": 1463170.0}, {"date": "2023-10-05", "close": 79.14, "volume": 1197177.0}, {"date": "2023-10-06", "close": 79.54, "volume": 2133450.0}, {"date": "2023-10-09", "close": 79.95, "volume": 1506806.0}, {"date": "2023-10-10", "close": 80.3, "volume": 1615890.0}, {"date": "2023-10-11", "close": 81.04, "volume": 1576250.0}, {"date": "2023-10-12", "close": 80.44, "volume": 1598373.0}, {"date": "2023-10-13", "close": 80.0, "volume": 1767857.0}, {"date": "2023-10-16", "close": 80.51, "volume": 1212173.0}, {"date": "2023-10-17", "close": 81.07, "volume": 1172517.0}, {"date": "2023-10-18", "close": 78.85, "volume": 2440335.0}, {"date": "2023-10-19", "close": 78.17, "volume": 2441572.0}, {"date": "2023-10-20", "close": 77.53, "volume": 2008110.0}, {"date": "2023-10-23", "close": 76.91, "volume": 1822242.0}, {"date": "2023-10-24", "close": 77.27, "volume": 2970440.0}, {"date": "2023-10-25", "close": 75.47, "volume": 2910940.0}, {"date": "2023-10-26", "close": 75.52, "volume": 1686966.0}, {"date": "2023-10-27", "close": 76.14, "volume": 2331072.0}, {"date": "2023-10-30", "close": 76.54, "volume": 1942452.0}, {"date": "2023-10-31", "close": 77.21, "volume": 2165054.0}, {"date": "2023-11-01", "close": 76.81, "volume": 2392191.0}, {"date": "2023-11-02", "close": 78.65, "volume": 1974404.0}, {"date": "2023-11-03", "close": 79.81, "volume": 2600565.0}, {"date": "2023-11-06", "close": 80.32, "volume": 2205138.0}, {"date": "2023-11-07", "close": 79.87, "volume": 1841693.0}, {"date": "2023-11-08", "close": 80.85, "volume": 2355544.0}, {"date": "2023-11-09", "close": 80.65, "volume": 1762091.0}, {"date": "2023-11-10", "close": 82.03, "volume": 2053417.0}, {"date": "2023-11-13", "close": 81.78, "volume": 1250802.0}, {"date": "2023-11-14", "close": 83.94, "volume": 2133546.0}, {"date": "2023-11-15", "close": 83.6, "volume": 1852092.0}, {"date": "2023-11-16", "close": 83.92, "volume": 1426928.0}, {"date": "2023-11-17", "close": 84.54, "volume": 1775320.0}, {"date": "2023-11-20", "close": 84.8, "volume": 1667519.0}, {"date": "2023-11-21", "close": 84.9, "volume": 1346221.0}, {"date": "2023-11-22", "close": 84.94, "volume": 1003252.0}, {"date": "2023-11-24", "close": 85.04, "volume": 788800.0}, {"date": "2023-11-27", "close": 85.2, "volume": 1423111.0}, {"date": "2023-11-28", "close": 84.3, "volume": 1637839.0}, {"date": "2023-11-29", "close": 84.33, "volume": 1714504.0}, {"date": "2023-11-30", "close": 85.79, "volume": 2902977.0}, {"date": "2023-12-01", "close": 86.75, "volume": 1662485.0}, {"date": "2023-12-04", "close": 87.24, "volume": 1516563.0}, {"date": "2023-12-05", "close": 85.84, "volume": 1803695.0}, {"date": "2023-12-06", "close": 86.45, "volume": 2032747.0}, {"date": "2023-12-07", "close": 86.66, "volume": 1678655.0}, {"date": "2023-12-08", "close": 87.5, "volume": 3062925.0}, {"date": "2023-12-11", "close": 88.51, "volume": 1448041.0}, {"date": "2023-12-12", "close": 89.04, "volume": 1616389.0}, {"date": "2023-12-13", "close": 89.41, "volume": 3047380.0}, {"date": "2023-12-14", "close": 90.67, "volume": 3603821.0}, {"date": "2023-12-15", "close": 90.19, "volume": 5291068.0}, {"date": "2023-12-18", "close": 89.49, "volume": 3078728.0}, {"date": "2023-12-19", "close": 89.82, "volume": 2702817.0}, {"date": "2023-12-20", "close": 88.27, "volume": 1995812.0}, {"date": "2023-12-21", "close": 88.4, "volume": 2394034.0}, {"date": "2023-12-22", "close": 89.11, "volume": 1628269.0}, {"date": "2023-12-26", "close": 89.63, "volume": 1788817.0}, {"date": "2023-12-27", "close": 89.61, "volume": 1421595.0}, {"date": "2023-12-28", "close": 89.67, "volume": 908904.0}, {"date": "2023-12-29", "close": 89.47, "volume": 1091724.0}, {"date": "2024-01-02", "close": 88.43, "volume": 1660564.0}, {"date": "2024-01-03", "close": 87.65, "volume": 2146280.0}, {"date": "2024-01-04", "close": 87.68, "volume": 2128282.0}, {"date": "2024-01-05", "close": 87.51, "volume": 1930588.0}, {"date": "2024-01-08", "close": 87.56, "volume": 3187600.0}, {"date": "2024-01-09", "close": 86.9, "volume": 2953895.0}, {"date": "2024-01-10", "close": 87.0, "volume": 5041478.0}, {"date": "2024-01-11", "close": 86.12, "volume": 3190332.0}, {"date": "2024-01-12", "close": 86.21, "volume": 2387959.0}, {"date": "2024-01-16", "close": 86.66, "volume": 1929092.0}, {"date": "2024-01-17", "close": 85.45, "volume": 1864218.0}, {"date": "2024-01-18", "close": 86.97, "volume": 2168644.0}, {"date": "2024-01-19", "close": 87.78, "volume": 2025176.0}, {"date": "2024-01-22", "close": 87.94, "volume": 1599746.0}, {"date": "2024-01-23", "close": 88.34, "volume": 1760873.0}, {"date": "2024-01-24", "close": 88.01, "volume": 2174231.0}, {"date": "2024-01-25", "close": 88.98, "volume": 1747306.0}, {"date": "2024-01-26", "close": 88.63, "volume": 1640057.0}, {"date": "2024-01-29", "close": 89.32, "volume": 1485439.0}, {"date": "2024-01-30", "close": 90.0, "volume": 2580988.0}, {"date": "2024-01-31", "close": 88.44, "volume": 4270449.0}, {"date": "2024-02-01", "close": 89.58, "volume": 3526479.0}, {"date": "2024-02-02", "close": 90.97, "volume": 2051541.0}, {"date": "2024-02-05", "close": 90.89, "volume": 1579960.0}, {"date": "2024-02-06", "close": 91.94, "volume": 1546497.0}, {"date": "2024-02-07", "close": 91.77, "volume": 2226228.0}, {"date": "2024-02-08", "close": 90.87, "volume": 1441222.0}, {"date": "2024-02-09", "close": 91.08, "volume": 2087331.0}, {"date": "2024-02-12", "close": 91.34, "volume": 1942036.0}, {"date": "2024-02-13", "close": 90.09, "volume": 1871838.0}, {"date": "2024-02-14", "close": 90.83, "volume": 1668589.0}, {"date": "2024-02-15", "close": 92.22, "volume": 2604640.0}, {"date": "2024-02-16", "close": 91.24, "volume": 1967582.0}, {"date": "2024-02-20", "close": 91.02, "volume": 2789956.0}, {"date": "2024-02-21", "close": 91.68, "volume": 2771064.0}, {"date": "2024-02-22", "close": 92.41, "volume": 1785086.0}, {"date": "2024-02-23", "close": 93.52, "volume": 1671568.0}, {"date": "2024-02-26", "close": 93.82, "volume": 1613371.0}, {"date": "2024-02-27", "close": 93.85, "volume": 1356163.0}, {"date": "2024-02-28", "close": 94.92, "volume": 1501722.0}, {"date": "2024-02-29", "close": 95.3, "volume": 2401560.0}, {"date": "2024-03-01", "close": 95.68, "volume": 1698906.0}, {"date": "2024-03-04", "close": 95.39, "volume": 1292268.0}, {"date": "2024-03-05", "close": 94.54, "volume": 1491360.0}, {"date": "2024-03-06", "close": 95.19, "volume": 1086798.0}, {"date": "2024-03-07", "close": 96.94, "volume": 1659540.0}, {"date": "2024-03-08", "close": 97.63, "volume": 2389743.0}, {"date": "2024-03-11", "close": 96.31, "volume": 1880376.0}, {"date": "2024-03-12", "close": 97.45, "volume": 1450737.0}, {"date": "2024-03-13", "close": 98.3, "volume": 2716497.0}, {"date": "2024-03-14", "close": 98.49, "volume": 3307054.0}, {"date": "2024-03-15", "close": 98.5, "volume": 4137755.0}, {"date": "2024-03-18", "close": 98.04, "volume": 1438070.0}, {"date": "2024-03-19", "close": 98.84, "volume": 1596350.0}, {"date": "2024-03-20", "close": 99.33, "volume": 1709656.0}, {"date": "2024-03-21", "close": 100.22, "volume": 1816387.0}, {"date": "2024-03-22", "close": 99.34, "volume": 1230991.0}, {"date": "2024-03-25", "close": 99.04, "volume": 1657963.0}, {"date": "2024-03-26", "close": 98.63, "volume": 1808577.0}, {"date": "2024-03-27", "close": 99.86, "volume": 1501619.0}, {"date": "2024-03-28", "close": 99.27, "volume": 1587451.0}, {"date": "2024-04-01", "close": 98.57, "volume": 1226819.0}, {"date": "2024-04-02", "close": 97.75, "volume": 1411907.0}, {"date": "2024-04-03", "close": 98.25, "volume": 1374036.0}, {"date": "2024-04-04", "close": 97.18, "volume": 1879877.0}, {"date": "2024-04-05", "close": 97.77, "volume": 1595528.0}, {"date": "2024-04-08", "close": 98.03, "volume": 1449455.0}, {"date": "2024-04-09", "close": 99.12, "volume": 1718795.0}, {"date": "2024-04-10", "close": 97.3, "volume": 1238172.0}, {"date": "2024-04-11", "close": 97.97, "volume": 1474981.0}, {"date": "2024-04-12", "close": 96.16, "volume": 1537256.0}, {"date": "2024-04-15", "close": 96.05, "volume": 1475825.0}, {"date": "2024-04-16", "close": 95.98, "volume": 1192671.0}, {"date": "2024-04-17", "close": 94.96, "volume": 2506067.0}, {"date": "2024-04-18", "close": 95.49, "volume": 1966990.0}, {"date": "2024-04-19", "close": 95.11, "volume": 2339698.0}, {"date": "2024-04-22", "close": 96.29, "volume": 2007041.0}, {"date": "2024-04-23", "close": 97.47, "volume": 2074834.0}, {"date": "2024-04-24", "close": 93.37, "volume": 4222882.0}, {"date": "2024-04-25", "close": 93.02, "volume": 2219337.0}, {"date": "2024-04-26", "close": 92.2, "volume": 2314121.0}, {"date": "2024-04-29", "close": 93.37, "volume": 1769118.0}, {"date": "2024-04-30", "close": 91.2, "volume": 1997861.0}, {"date": "2024-05-01", "close": 91.43, "volume": 1937360.0}, {"date": "2024-05-02", "close": 91.77, "volume": 1958095.0}, {"date": "2024-05-03", "close": 92.12, "volume": 1788702.0}, {"date": "2024-05-06", "close": 93.09, "volume": 1319642.0}, {"date": "2024-05-07", "close": 93.89, "volume": 1705906.0}, {"date": "2024-05-08", "close": 94.52, "volume": 1664894.0}, {"date": "2024-05-09", "close": 96.13, "volume": 1800342.0}, {"date": "2024-05-10", "close": 97.1, "volume": 2485697.0}, {"date": "2024-05-13", "close": 96.59, "volume": 1746912.0}, {"date": "2024-05-14", "close": 97.07, "volume": 1606897.0}, {"date": "2024-05-15", "close": 97.27, "volume": 2144581.0}, {"date": "2024-05-16", "close": 96.56, "volume": 2517267.0}, {"date": "2024-05-17", "close": 96.79, "volume": 1627112.0}, {"date": "2024-05-20", "close": 97.08, "volume": 1288497.0}, {"date": "2024-05-21", "close": 98.15, "volume": 1869674.0}, {"date": "2024-05-22", "close": 98.7, "volume": 2101101.0}, {"date": "2024-05-23", "close": 97.13, "volume": 2439716.0}, {"date": "2024-05-24", "close": 97.57, "volume": 1345696.0}, {"date": "2024-05-28", "close": 95.25, "volume": 2176182.0}, {"date": "2024-05-29", "close": 94.79, "volume": 1668939.0}, {"date": "2024-05-30", "close": 96.39, "volume": 2657056.0}, {"date": "2024-05-31", "close": 99.2, "volume": 7140302.0}, {"date": "2024-06-03", "close": 98.83, "volume": 2469145.0}, {"date": "2024-06-04", "close": 99.21, "volume": 2059608.0}, {"date": "2024-06-05", "close": 100.78, "volume": 1740749.0}, {"date": "2024-06-06", "close": 99.41, "volume": 1508218.0}, {"date": "2024-06-07", "close": 98.66, "volume": 1916171.0}, {"date": "2024-06-10", "close": 97.75, "volume": 2339861.0}, {"date": "2024-06-11", "close": 96.5, "volume": 2041180.0}, {"date": "2024-06-12", "close": 97.45, "volume": 1616978.0}, {"date": "2024-06-13", "close": 97.44, "volume": 1307632.0}, {"date": "2024-06-14", "close": 97.13, "volume": 1774294.0}, {"date": "2024-06-17", "close": 97.47, "volume": 1590859.0}, {"date": "2024-06-18", "close": 96.5, "volume": 2647266.0}, {"date": "2024-06-20", "close": 96.6, "volume": 1557466.0}, {"date": "2024-06-21", "close": 95.92, "volume": 2547640.0}, {"date": "2024-06-24", "close": 96.87, "volume": 1355202.0}, {"date": "2024-06-25", "close": 95.66, "volume": 1916223.0}, {"date": "2024-06-26", "close": 95.75, "volume": 2094524.0}, {"date": "2024-06-27", "close": 96.0, "volume": 1391011.0}, {"date": "2024-06-28", "close": 96.26, "volume": 4754345.0}, {"date": "2024-07-01", "close": 94.95, "volume": 2967356.0}, {"date": "2024-07-02", "close": 95.95, "volume": 1793143.0}, {"date": "2024-07-03", "close": 96.51, "volume": 1317741.0}, {"date": "2024-07-05", "close": 96.88, "volume": 1639984.0}, {"date": "2024-07-08", "close": 97.4, "volume": 1822564.0}, {"date": "2024-07-09", "close": 96.31, "volume": 2927036.0}, {"date": "2024-07-10", "close": 96.87, "volume": 1860078.0}, {"date": "2024-07-11", "close": 99.24, "volume": 2191754.0}, {"date": "2024-07-12", "close": 100.21, "volume": 1393907.0}, {"date": "2024-07-15", "close": 99.44, "volume": 2214339.0}, {"date": "2024-07-16", "close": 99.62, "volume": 2564405.0}, {"date": "2024-07-17", "close": 98.93, "volume": 1881094.0}, {"date": "2024-07-18", "close": 98.71, "volume": 2870941.0}, {"date": "2024-07-19", "close": 97.73, "volume": 2410630.0}, {"date": "2024-07-22", "close": 99.47, "volume": 1739578.0}, {"date": "2024-07-23", "close": 98.38, "volume": 2340728.0}, {"date": "2024-07-24", "close": 91.43, "volume": 5838228.0}, {"date": "2024-07-25", "close": 93.03, "volume": 4281249.0}, {"date": "2024-07-26", "close": 93.48, "volume": 2466089.0}, {"date": "2024-07-29", "close": 93.03, "volume": 1466478.0}, {"date": "2024-07-30", "close": 93.82, "volume": 2026260.0}, {"date": "2024-07-31", "close": 94.5, "volume": 2060769.0}, {"date": "2024-08-01", "close": 94.3, "volume": 2687938.0}, {"date": "2024-08-02", "close": 94.29, "volume": 3107146.0}, {"date": "2024-08-05", "close": 93.42, "volume": 3733302.0}, {"date": "2024-08-06", "close": 93.39, "volume": 3123196.0}, {"date": "2024-08-07", "close": 92.47, "volume": 2143560.0}, {"date": "2024-08-08", "close": 92.63, "volume": 2477791.0}, {"date": "2024-08-09", "close": 93.4, "volume": 1554265.0}, {"date": "2024-08-12", "close": 92.29, "volume": 1499037.0}, {"date": "2024-08-13", "close": 92.42, "volume": 1722565.0}, {"date": "2024-08-14", "close": 92.11, "volume": 1830212.0}, {"date": "2024-08-15", "close": 93.21, "volume": 2539588.0}, {"date": "2024-08-16", "close": 92.12, "volume": 1674959.0}, {"date": "2024-08-19", "close": 92.66, "volume": 2293949.0}, {"date": "2024-08-20", "close": 92.75, "volume": 1521778.0}, {"date": "2024-08-21", "close": 93.96, "volume": 1360896.0}, {"date": "2024-08-22", "close": 93.72, "volume": 974686.0}, {"date": "2024-08-23", "close": 94.2, "volume": 1063314.0}, {"date": "2024-08-26", "close": 93.65, "volume": 1085692.0}, {"date": "2024-08-27", "close": 93.13, "volume": 1301410.0}, {"date": "2024-08-28", "close": 93.41, "volume": 978497.0}, {"date": "2024-08-29", "close": 93.83, "volume": 1194890.0}, {"date": "2024-08-30", "close": 94.69, "volume": 1765430.0}, {"date": "2024-09-03", "close": 95.03, "volume": 2363231.0}, {"date": "2024-09-04", "close": 94.26, "volume": 1443222.0}, {"date": "2024-09-05", "close": 92.43, "volume": 1153017.0}, {"date": "2024-09-06", "close": 91.43, "volume": 1861594.0}, {"date": "2024-09-09", "close": 91.68, "volume": 2120952.0}, {"date": "2024-09-10", "close": 92.15, "volume": 1326397.0}, {"date": "2024-09-11", "close": 92.49, "volume": 1486875.0}, {"date": "2024-09-12", "close": 92.72, "volume": 1763847.0}, {"date": "2024-09-13", "close": 94.18, "volume": 1306672.0}, {"date": "2024-09-16", "close": 94.81, "volume": 1829009.0}, {"date": "2024-09-17", "close": 96.09, "volume": 1901152.0}, {"date": "2024-09-18", "close": 93.99, "volume": 2484941.0}, {"date": "2024-09-19", "close": 96.38, "volume": 2244814.0}, {"date": "2024-09-20", "close": 95.52, "volume": 7946633.0}, {"date": "2024-09-23", "close": 96.25, "volume": 2607750.0}, {"date": "2024-09-24", "close": 98.93, "volume": 3969505.0}, {"date": "2024-09-25", "close": 99.54, "volume": 1982618.0}, {"date": "2024-09-26", "close": 103.38, "volume": 3515285.0}, {"date": "2024-09-27", "close": 104.43, "volume": 3657107.0}, {"date": "2024-09-30", "close": 103.94, "volume": 3276255.0}, {"date": "2024-10-01", "close": 103.77, "volume": 2712197.0}, {"date": "2024-10-02", "close": 104.81, "volume": 2778380.0}, {"date": "2024-10-03", "close": 104.3, "volume": 2843647.0}, {"date": "2024-10-04", "close": 104.56, "volume": 1505952.0}, {"date": "2024-10-07", "close": 104.02, "volume": 1451905.0}, {"date": "2024-10-08", "close": 101.15, "volume": 2269160.0}, {"date": "2024-10-09", "close": 102.9, "volume": 1591807.0}, {"date": "2024-10-10", "close": 102.98, "volume": 1817895.0}, {"date": "2024-10-11", "close": 104.03, "volume": 2408386.0}, {"date": "2024-10-14", "close": 105.32, "volume": 2794614.0}, {"date": "2024-10-15", "close": 104.48, "volume": 2350494.0}, {"date": "2024-10-16", "close": 105.13, "volume": 2132661.0}, {"date": "2024-10-17", "close": 105.21, "volume": 1657055.0}, {"date": "2024-10-18", "close": 106.01, "volume": 1135171.0}, {"date": "2024-10-21", "close": 105.52, "volume": 1090989.0}, {"date": "2024-10-22", "close": 102.96, "volume": 2339937.0}, {"date": "2024-10-23", "close": 102.86, "volume": 1722019.0}, {"date": "2024-10-24", "close": 102.49, "volume": 1430478.0}, {"date": "2024-10-25", "close": 101.26, "volume": 1505356.0}, {"date": "2024-10-28", "close": 101.45, "volume": 1492591.0}, {"date": "2024-10-29", "close": 101.37, "volume": 2162877.0}, {"date": "2024-10-30", "close": 98.28, "volume": 3765340.0}, {"date": "2024-10-31", "close": 98.2, "volume": 2425483.0}, {"date": "2024-11-01", "close": 99.44, "volume": 3060559.0}, {"date": "2024-11-04", "close": 99.44, "volume": 1613690.0}, {"date": "2024-11-05", "close": 100.16, "volume": 1622738.0}, {"date": "2024-11-06", "close": 100.56, "volume": 2934993.0}, {"date": "2024-11-07", "close": 100.94, "volume": 1662269.0}, {"date": "2024-11-08", "close": 100.03, "volume": 2688975.0}, {"date": "2024-11-11", "close": 101.52, "volume": 1612610.0}, {"date": "2024-11-12", "close": 99.73, "volume": 2451384.0}, {"date": "2024-11-13", "close": 100.39, "volume": 2324292.0}, {"date": "2024-11-14", "close": 99.72, "volume": 1980745.0}, {"date": "2024-11-15", "close": 99.1, "volume": 1855225.0}, {"date": "2024-11-18", "close": 100.77, "volume": 1854903.0}, {"date": "2024-11-19", "close": 100.28, "volume": 1755066.0}, {"date": "2024-11-20", "close": 99.69, "volume": 1881862.0}, {"date": "2024-11-21", "close": 99.95, "volume": 2564191.0}, {"date": "2024-11-22", "close": 101.2, "volume": 1819992.0}, {"date": "2024-11-25", "close": 102.46, "volume": 2312001.0}, {"date": "2024-11-26", "close": 101.97, "volume": 1179921.0}, {"date": "2024-11-27", "close": 102.52, "volume": 1373381.0}, {"date": "2024-11-29", "close": 102.98, "volume": 1060619.0}, {"date": "2024-12-02", "close": 101.8, "volume": 1444469.0}, {"date": "2024-12-03", "close": 101.06, "volume": 1352206.0}, {"date": "2024-12-04", "close": 101.13, "volume": 1210104.0}, {"date": "2024-12-05", "close": 99.12, "volume": 1989342.0}, {"date": "2024-12-06", "close": 99.8, "volume": 1475697.0}, {"date": "2024-12-09", "close": 100.87, "volume": 1864521.0}, {"date": "2024-12-10", "close": 100.06, "volume": 1914997.0}, {"date": "2024-12-11", "close": 98.99, "volume": 1587183.0}, {"date": "2024-12-12", "close": 98.27, "volume": 1780139.0}, {"date": "2024-12-13", "close": 97.79, "volume": 1471427.0}, {"date": "2024-12-16", "close": 96.19, "volume": 2225947.0}, {"date": "2024-12-17", "close": 96.34, "volume": 1851307.0}, {"date": "2024-12-18", "close": 93.85, "volume": 2215325.0}, {"date": "2024-12-19", "close": 92.87, "volume": 2299509.0}, {"date": "2024-12-20", "close": 93.56, "volume": 4294174.0}, {"date": "2024-12-23", "close": 93.51, "volume": 1220121.0}, {"date": "2024-12-24", "close": 94.0, "volume": 442926.0}, {"date": "2024-12-26", "close": 94.15, "volume": 605068.0}, {"date": "2024-12-27", "close": 93.52, "volume": 789735.0}, {"date": "2024-12-30", "close": 92.57, "volume": 1957441.0}, {"date": "2024-12-31", "close": 92.61, "volume": 865129.0}, {"date": "2025-01-02", "close": 92.24, "volume": 1278425.0}, {"date": "2025-01-03", "close": 92.89, "volume": 1284673.0}, {"date": "2025-01-06", "close": 92.29, "volume": 2037745.0}, {"date": "2025-01-07", "close": 92.12, "volume": 2160271.0}, {"date": "2025-01-08", "close": 91.79, "volume": 2814117.0}, {"date": "2025-01-10", "close": 90.77, "volume": 2227635.0}, {"date": "2025-01-13", "close": 91.16, "volume": 2870672.0}, {"date": "2025-01-14", "close": 91.78, "volume": 1856681.0}, {"date": "2025-01-15", "close": 92.25, "volume": 1772966.0}, {"date": "2025-01-16", "close": 93.2, "volume": 1425170.0}, {"date": "2025-01-17", "close": 94.77, "volume": 1869845.0}, {"date": "2025-01-21", "close": 95.5, "volume": 2040981.0}, {"date": "2025-01-22", "close": 95.39, "volume": 1927888.0}, {"date": "2025-01-23", "close": 96.2, "volume": 2471505.0}, {"date": "2025-01-24", "close": 96.67, "volume": 1557481.0}, {"date": "2025-01-27", "close": 97.74, "volume": 2136978.0}, {"date": "2025-01-28", "close": 95.87, "volume": 3229330.0}, {"date": "2025-01-29", "close": 94.65, "volume": 3860975.0}, {"date": "2025-01-30", "close": 95.36, "volume": 2499653.0}, {"date": "2025-01-31", "close": 95.42, "volume": 1790411.0}, {"date": "2025-02-03", "close": 94.55, "volume": 2002094.0}, {"date": "2025-02-04", "close": 94.43, "volume": 1575137.0}, {"date": "2025-02-05", "close": 94.55, "volume": 1421101.0}, {"date": "2025-02-06", "close": 96.05, "volume": 1756324.0}, {"date": "2025-02-07", "close": 94.83, "volume": 2284306.0}, {"date": "2025-02-10", "close": 96.06, "volume": 1870343.0}, {"date": "2025-02-11", "close": 96.68, "volume": 1710351.0}, {"date": "2025-02-12", "close": 96.74, "volume": 2178417.0}, {"date": "2025-02-13", "close": 98.02, "volume": 2142451.0}, {"date": "2025-02-14", "close": 96.74, "volume": 2267827.0}, {"date": "2025-02-18", "close": 97.61, "volume": 1646992.0}, {"date": "2025-02-19", "close": 98.3, "volume": 1767918.0}, {"date": "2025-02-20", "close": 99.03, "volume": 1757205.0}, {"date": "2025-02-21", "close": 98.37, "volume": 2744956.0}, {"date": "2025-02-24", "close": 98.68, "volume": 2247467.0}, {"date": "2025-02-25", "close": 100.05, "volume": 4859695.0}, {"date": "2025-02-26", "close": 98.73, "volume": 2457275.0}, {"date": "2025-02-27", "close": 98.09, "volume": 1920297.0}, {"date": "2025-02-28", "close": 99.78, "volume": 3727268.0}, {"date": "2025-03-03", "close": 100.73, "volume": 2919065.0}, {"date": "2025-03-04", "close": 99.61, "volume": 3177065.0}, {"date": "2025-03-05", "close": 101.36, "volume": 2748780.0}, {"date": "2025-03-06", "close": 102.57, "volume": 2251663.0}, {"date": "2025-03-07", "close": 104.01, "volume": 3914591.0}, {"date": "2025-03-10", "close": 103.92, "volume": 2896531.0}, {"date": "2025-03-11", "close": 101.15, "volume": 2491776.0}, {"date": "2025-03-12", "close": 99.91, "volume": 2619740.0}, {"date": "2025-03-13", "close": 99.61, "volume": 2075318.0}, {"date": "2025-03-14", "close": 100.62, "volume": 1612972.0}, {"date": "2025-03-17", "close": 101.39, "volume": 1757566.0}, {"date": "2025-03-18", "close": 101.67, "volume": 2183369.0}, {"date": "2025-03-19", "close": 102.77, "volume": 1833214.0}, {"date": "2025-03-20", "close": 101.9, "volume": 1812332.0}, {"date": "2025-03-21", "close": 101.21, "volume": 7259819.0}, {"date": "2025-03-24", "close": 101.38, "volume": 2161351.0}, {"date": "2025-03-25", "close": 101.4, "volume": 1392131.0}, {"date": "2025-03-26", "close": 102.69, "volume": 1779012.0}, {"date": "2025-03-27", "close": 103.01, "volume": 1543726.0}, {"date": "2025-03-28", "close": 102.11, "volume": 1327831.0}, {"date": "2025-03-31", "close": 103.2, "volume": 2477709.0}, {"date": "2025-04-01", "close": 104.06, "volume": 1970476.0}, {"date": "2025-04-02", "close": 103.94, "volume": 1923028.0}, {"date": "2025-04-03", "close": 104.3, "volume": 4134050.0}, {"date": "2025-04-04", "close": 94.97, "volume": 5319650.0}, {"date": "2025-04-07", "close": 91.96, "volume": 4484435.0}, {"date": "2025-04-08", "close": 90.88, "volume": 3422681.0}, {"date": "2025-04-09", "close": 94.28, "volume": 4818818.0}, {"date": "2025-04-10", "close": 94.32, "volume": 3937624.0}, {"date": "2025-04-11", "close": 97.09, "volume": 2941378.0}, {"date": "2025-04-14", "close": 98.52, "volume": 1736930.0}, {"date": "2025-04-15", "close": 98.79, "volume": 1566788.0}, {"date": "2025-04-16", "close": 96.78, "volume": 2005031.0}, {"date": "2025-04-17", "close": 98.52, "volume": 1964432.0}, {"date": "2025-04-21", "close": 97.05, "volume": 2114067.0}, {"date": "2025-04-22", "close": 98.95, "volume": 2921715.0}, {"date": "2025-04-23", "close": 92.3, "volume": 5327063.0}, {"date": "2025-04-24", "close": 92.74, "volume": 5064357.0}, {"date": "2025-04-25", "close": 92.93, "volume": 4901185.0}, {"date": "2025-04-28", "close": 93.65, "volume": 4346255.0}, {"date": "2025-04-29", "close": 94.9, "volume": 2802281.0}, {"date": "2025-04-30", "close": 96.27, "volume": 3275951.0}, {"date": "2025-05-01", "close": 96.39, "volume": 2219260.0}, {"date": "2025-05-02", "close": 97.32, "volume": 2397397.0}, {"date": "2025-05-05", "close": 97.41, "volume": 1411066.0}, {"date": "2025-05-06", "close": 96.19, "volume": 4212704.0}, {"date": "2025-05-07", "close": 97.32, "volume": 3436546.0}, {"date": "2025-05-08", "close": 97.32, "volume": 5228871.0}, {"date": "2025-05-09", "close": 97.0, "volume": 2082297.0}, {"date": "2025-05-12", "close": 98.0, "volume": 3758862.0}, {"date": "2025-05-13", "close": 96.99, "volume": 3216586.0}, {"date": "2025-05-14", "close": 96.04, "volume": 4297716.0}, {"date": "2025-05-15", "close": 97.86, "volume": 5922719.0}, {"date": "2025-05-16", "close": 98.89, "volume": 3716240.0}, {"date": "2025-05-19", "close": 98.54, "volume": 3165227.0}, {"date": "2025-05-20", "close": 98.21, "volume": 2410329.0}, {"date": "2025-05-21", "close": 97.63, "volume": 2165194.0}, {"date": "2025-05-22", "close": 97.18, "volume": 2368405.0}, {"date": "2025-05-23", "close": 96.78, "volume": 2286762.0}, {"date": "2025-05-27", "close": 97.09, "volume": 2192633.0}, {"date": "2025-05-28", "close": 95.16, "volume": 1988836.0}, {"date": "2025-05-29", "close": 95.16, "volume": 2121617.0}, {"date": "2025-05-30", "close": 95.35, "volume": 3846117.0}, {"date": "2025-06-02", "close": 94.21, "volume": 2208375.0}, {"date": "2025-06-03", "close": 94.89, "volume": 2359714.0}, {"date": "2025-06-04", "close": 95.27, "volume": 1496412.0}, {"date": "2025-06-05", "close": 95.28, "volume": 1707672.0}, {"date": "2025-06-06", "close": 96.06, "volume": 1669666.0}, {"date": "2025-06-09", "close": 95.32, "volume": 1646694.0}, {"date": "2025-06-10", "close": 95.32, "volume": 1852295.0}, {"date": "2025-06-11", "close": 95.4, "volume": 1781209.0}, {"date": "2025-06-12", "close": 96.95, "volume": 2406054.0}, {"date": "2025-06-13", "close": 95.82, "volume": 1873615.0}, {"date": "2025-06-16", "close": 96.45, "volume": 2252783.0}, {"date": "2025-06-17", "close": 95.35, "volume": 1925539.0}, {"date": "2025-06-18", "close": 95.67, "volume": 1918060.0}, {"date": "2025-06-20", "close": 94.09, "volume": 4536453.0}, {"date": "2025-06-23", "close": 95.98, "volume": 2378466.0}, {"date": "2025-06-24", "close": 97.41, "volume": 2929937.0}, {"date": "2025-06-25", "close": 96.63, "volume": 2146490.0}, {"date": "2025-06-26", "close": 97.52, "volume": 2585339.0}, {"date": "2025-06-27", "close": 97.6, "volume": 2998824.0}, {"date": "2025-06-30", "close": 99.02, "volume": 2350437.0}, {"date": "2025-07-01", "close": 100.43, "volume": 1853364.0}, {"date": "2025-07-02", "close": 99.8, "volume": 1709168.0}, {"date": "2025-07-03", "close": 99.51, "volume": 1052322.0}, {"date": "2025-07-07", "close": 99.78, "volume": 1914875.0}, {"date": "2025-07-08", "close": 99.68, "volume": 1809386.0}, {"date": "2025-07-09", "close": 99.34, "volume": 1706849.0}, {"date": "2025-07-10", "close": 99.96, "volume": 1590266.0}, {"date": "2025-07-11", "close": 99.49, "volume": 1187197.0}, {"date": "2025-07-14", "close": 100.04, "volume": 1897007.0}, {"date": "2025-07-15", "close": 99.38, "volume": 2334044.0}, {"date": "2025-07-16", "close": 100.34, "volume": 1899901.0}, {"date": "2025-07-17", "close": 101.07, "volume": 1425504.0}, {"date": "2025-07-18", "close": 99.44, "volume": 2211344.0}, {"date": "2025-07-21", "close": 98.5, "volume": 2498650.0}, {"date": "2025-07-22", "close": 100.99, "volume": 2773256.0}, {"date": "2025-07-23", "close": 88.49, "volume": 12607940.0}, {"date": "2025-07-24", "close": 89.2, "volume": 6741747.0}, {"date": "2025-07-25", "close": 89.79, "volume": 4084937.0}, {"date": "2025-07-28", "close": 87.9, "volume": 4694858.0}, {"date": "2025-07-29", "close": 87.3, "volume": 3457223.0}, {"date": "2025-07-30", "close": 86.43, "volume": 3237167.0}, {"date": "2025-07-31", "close": 85.69, "volume": 4071695.0}, {"date": "2025-08-01", "close": 84.93, "volume": 3897639.0}, {"date": "2025-08-04", "close": 85.41, "volume": 3632630.0}, {"date": "2025-08-05", "close": 86.28, "volume": 5447369.0}, {"date": "2025-08-06", "close": 86.97, "volume": 3897136.0}, {"date": "2025-08-07", "close": 87.33, "volume": 5760496.0}, {"date": "2025-08-08", "close": 87.47, "volume": 3025262.0}, {"date": "2025-08-11", "close": 86.03, "volume": 4171328.0}, {"date": "2025-08-12", "close": 88.15, "volume": 4200400.0}, {"date": "2025-08-13", "close": 89.23, "volume": 2418061.0}, {"date": "2025-08-14", "close": 87.54, "volume": 2524124.0}, {"date": "2025-08-15", "close": 87.43, "volume": 3697346.0}, {"date": "2025-08-18", "close": 87.61, "volume": 1749464.0}, {"date": "2025-08-19", "close": 88.59, "volume": 5778360.0}, {"date": "2025-08-20", "close": 89.12, "volume": 6282445.0}, {"date": "2025-08-21", "close": 87.57, "volume": 4051182.0}, {"date": "2025-08-22", "close": 88.58, "volume": 5451523.0}, {"date": "2025-08-25", "close": 86.86, "volume": 3300173.0}, {"date": "2025-08-26", "close": 87.63, "volume": 4398229.0}, {"date": "2025-08-27", "close": 87.72, "volume": 3145171.0}, {"date": "2025-08-28", "close": 86.25, "volume": 3786472.0}, {"date": "2025-08-29", "close": 86.38, "volume": 2154736.0}, {"date": "2025-09-02", "close": 85.77, "volume": 2126132.0}, {"date": "2025-09-03", "close": 85.67, "volume": 2058375.0}, {"date": "2025-09-04", "close": 86.5, "volume": 1740162.0}, {"date": "2025-09-05", "close": 87.0, "volume": 3034902.0}, {"date": "2025-09-08", "close": 87.37, "volume": 2529370.0}, {"date": "2025-09-09", "close": 88.01, "volume": 3176587.0}, {"date": "2025-09-10", "close": 87.63, "volume": 2483991.0}, {"date": "2025-09-11", "close": 89.38, "volume": 3628160.0}, {"date": "2025-09-12", "close": 89.06, "volume": 3610840.0}, {"date": "2025-09-15", "close": 89.63, "volume": 3109939.0}, {"date": "2025-09-16", "close": 89.21, "volume": 2736412.0}, {"date": "2025-09-17", "close": 89.64, "volume": 3800496.0}, {"date": "2025-09-18", "close": 90.35, "volume": 3248830.0}, {"date": "2025-09-19", "close": 89.16, "volume": 6994441.0}, {"date": "2025-09-22", "close": 89.33, "volume": 2169040.0}, {"date": "2025-09-23", "close": 89.12, "volume": 2640408.0}, {"date": "2025-09-24", "close": 88.73, "volume": 2156396.0}, {"date": "2025-09-25", "close": 89.44, "volume": 2088984.0}, {"date": "2025-09-26", "close": 90.38, "volume": 1947500.0}, {"date": "2025-09-29", "close": 91.29, "volume": 3035355.0}, {"date": "2025-09-30", "close": 91.43, "volume": 2290982.0}, {"date": "2025-10-01", "close": 92.36, "volume": 2540169.0}, {"date": "2025-10-02", "close": 92.24, "volume": 2561542.0}, {"date": "2025-10-03", "close": 91.54, "volume": 1892608.0}, {"date": "2025-10-06", "close": 90.83, "volume": 2121239.0}, {"date": "2025-10-07", "close": 90.4, "volume": 1789016.0}, {"date": "2025-10-08", "close": 91.25, "volume": 1808924.0}, {"date": "2025-10-09", "close": 89.72, "volume": 1940883.0}, {"date": "2025-10-10", "close": 89.46, "volume": 1723510.0}, {"date": "2025-10-13", "close": 89.18, "volume": 1746928.0}, {"date": "2025-10-14", "close": 90.82, "volume": 2210896.0}, {"date": "2025-10-15", "close": 91.47, "volume": 2397606.0}, {"date": "2025-10-16", "close": 90.67, "volume": 1564086.0}, {"date": "2025-10-17", "close": 91.29, "volume": 1435859.0}, {"date": "2025-10-20", "close": 91.51, "volume": 1615170.0}, {"date": "2025-10-21", "close": 92.7, "volume": 1714376.0}, {"date": "2025-10-22", "close": 91.42, "volume": 2009123.0}, {"date": "2025-10-23", "close": 92.97, "volume": 2550072.0}, {"date": "2025-10-24", "close": 91.95, "volume": 1721588.0}, {"date": "2025-10-27", "close": 92.05, "volume": 2821912.0}, {"date": "2025-10-28", "close": 91.3, "volume": 3218130.0}, {"date": "2025-10-29", "close": 93.38, "volume": 3921159.0}, {"date": "2025-10-30", "close": 92.49, "volume": 2422316.0}, {"date": "2025-10-31", "close": 92.76, "volume": 2303531.0}, {"date": "2025-11-03", "close": 90.17, "volume": 2934630.0}, {"date": "2025-11-04", "close": 90.7, "volume": 2319010.0}, {"date": "2025-11-05", "close": 91.24, "volume": 1740506.0}, {"date": "2025-11-06", "close": 91.15, "volume": 2445006.0}, {"date": "2025-11-07", "close": 91.02, "volume": 1882720.0}, {"date": "2025-11-10", "close": 90.26, "volume": 2021904.0}, {"date": "2025-11-11", "close": 90.32, "volume": 1845289.0}, {"date": "2025-11-12", "close": 90.98, "volume": 2429303.0}, {"date": "2025-11-13", "close": 90.59, "volume": 1985049.0}, {"date": "2025-11-14", "close": 88.77, "volume": 1901645.0}, {"date": "2025-11-17", "close": 88.07, "volume": 2556582.0}, {"date": "2025-11-18", "close": 87.7, "volume": 3360913.0}, {"date": "2025-11-19", "close": 86.58, "volume": 2424596.0}, {"date": "2025-11-20", "close": 86.86, "volume": 2160019.0}, {"date": "2025-11-21", "close": 88.06, "volume": 2722860.0}, {"date": "2025-11-24", "close": 86.96, "volume": 5058313.0}, {"date": "2025-11-25", "close": 88.44, "volume": 2263615.0}, {"date": "2025-11-26", "close": 88.57, "volume": 1682778.0}, {"date": "2025-11-28", "close": 88.85, "volume": 940847.0}, {"date": "2025-12-01", "close": 88.15, "volume": 2071183.0}, {"date": "2025-12-02", "close": 87.24, "volume": 2185794.0}, {"date": "2025-12-03", "close": 86.94, "volume": 2189575.0}, {"date": "2025-12-04", "close": 86.91, "volume": 2294272.0}, {"date": "2025-12-05", "close": 86.45, "volume": 2662428.0}, {"date": "2025-12-08", "close": 86.12, "volume": 2297840.0}, {"date": "2025-12-09", "close": 87.09, "volume": 2508256.0}, {"date": "2025-12-10", "close": 87.85, "volume": 2888064.0}, {"date": "2025-12-11", "close": 87.73, "volume": 2774227.0}, {"date": "2025-12-12", "close": 88.14, "volume": 2061656.0}, {"date": "2025-12-15", "close": 88.57, "volume": 2805356.0}, {"date": "2025-12-16", "close": 87.96, "volume": 3681659.0}, {"date": "2025-12-17", "close": 89.0, "volume": 4374395.0}, {"date": "2025-12-18", "close": 87.35, "volume": 3430018.0}, {"date": "2025-12-19", "close": 87.06, "volume": 6964343.0}, {"date": "2025-12-22", "close": 87.24, "volume": 2496418.0}, {"date": "2025-12-23", "close": 87.83, "volume": 1926841.0}, {"date": "2025-12-24", "close": 87.9, "volume": 687572.0}, {"date": "2025-12-26", "close": 87.62, "volume": 987119.0}, {"date": "2025-12-29", "close": 87.95, "volume": 1717627.0}, {"date": "2025-12-30", "close": 88.01, "volume": 1795473.0}, {"date": "2025-12-31", "close": 87.35, "volume": 1697441.0}, {"date": "2026-01-02", "close": 88.34, "volume": 2001828.0}, {"date": "2026-01-05", "close": 89.18, "volume": 3264046.0}, {"date": "2026-01-06", "close": 89.89, "volume": 2106683.0}, {"date": "2026-01-07", "close": 88.42, "volume": 2307533.0}, {"date": "2026-01-08", "close": 90.39, "volume": 2437142.0}, {"date": "2026-01-09", "close": 90.27, "volume": 2021417.0}, {"date": "2026-01-12", "close": 89.49, "volume": 2461532.0}, {"date": "2026-01-13", "close": 89.78, "volume": 2701740.0}, {"date": "2026-01-14", "close": 89.95, "volume": 2710868.0}, {"date": "2026-01-15", "close": 90.35, "volume": 2081873.0}, {"date": "2026-01-16", "close": 90.16, "volume": 3446752.0}, {"date": "2026-01-20", "close": 88.14, "volume": 5012973.0}, {"date": "2026-01-21", "close": 89.48, "volume": 2851132.0}, {"date": "2026-01-22", "close": 90.27, "volume": 3356787.0}, {"date": "2026-01-23", "close": 90.98, "volume": 2868401.0}, {"date": "2026-01-26", "close": 90.58, "volume": 4473644.0}, {"date": "2026-01-27", "close": 90.55, "volume": 4065504.0}, {"date": "2026-01-28", "close": 88.6, "volume": 6820772.0}, {"date": "2026-01-29", "close": 87.16, "volume": 5707400.0}, {"date": "2026-01-30", "close": 85.42, "volume": 5825385.0}, {"date": "2026-02-02", "close": 86.15, "volume": 4072207.0}, {"date": "2026-02-03", "close": 87.16, "volume": 4252742.0}, {"date": "2026-02-04", "close": 90.37, "volume": 5507830.0}, {"date": "2026-02-05", "close": 91.24, "volume": 4821690.0}, {"date": "2026-02-06", "close": 89.85, "volume": 4723938.0}, {"date": "2026-02-09", "close": 89.3, "volume": 2915749.0}, {"date": "2026-02-10", "close": 90.06, "volume": 3123970.0}, {"date": "2026-02-11", "close": 89.42, "volume": 3204274.0}, {"date": "2026-02-12", "close": 91.75, "volume": 6567699.0}, {"date": "2026-02-13", "close": 89.83, "volume": 6472375.0}, {"date": "2026-02-17", "close": 92.44, "volume": 4415957.0}, {"date": "2026-02-18", "close": 92.77, "volume": 3271072.0}, {"date": "2026-02-19", "close": 93.04, "volume": 3834087.0}, {"date": "2026-02-20", "close": 92.67, "volume": 4292389.0}, {"date": "2026-02-23", "close": 90.55, "volume": 5303490.0}, {"date": "2026-02-24", "close": 89.91, "volume": 3256019.0}, {"date": "2026-02-25", "close": 89.43, "volume": 3021864.0}, {"date": "2026-02-26", "close": 91.46, "volume": 4191120.0}, {"date": "2026-02-27", "close": 92.56, "volume": 3967139.0}, {"date": "2026-03-02", "close": 93.62, "volume": 5000937.0}, {"date": "2026-03-03", "close": 92.39, "volume": 3768933.0}, {"date": "2026-03-04", "close": 91.15, "volume": 2197396.0}, {"date": "2026-03-05", "close": 90.64, "volume": 3012447.0}, {"date": "2026-03-06", "close": 89.22, "volume": 2719836.0}, {"date": "2026-03-09", "close": 87.57, "volume": 3964544.0}, {"date": "2026-03-10", "close": 86.09, "volume": 2731394.0}, {"date": "2026-03-11", "close": 84.6, "volume": 3704569.0}, {"date": "2026-03-12", "close": 82.63, "volume": 4350035.0}, {"date": "2026-03-13", "close": 83.19, "volume": 3078537.0}, {"date": "2026-03-16", "close": 83.61, "volume": 2866203.0}, {"date": "2026-03-17", "close": 84.14, "volume": 3371943.0}, {"date": "2026-03-18", "close": 78.53, "volume": 5905901.0}, {"date": "2026-03-19", "close": 80.23, "volume": 8608780.0}, {"date": "2026-03-20", "close": 79.54, "volume": 8393998.0}, {"date": "2026-03-23", "close": 79.04, "volume": 3366562.0}, {"date": "2026-03-24", "close": 77.99, "volume": 4089764.0}, {"date": "2026-03-25", "close": 78.7, "volume": 3707528.0}, {"date": "2026-03-26", "close": 77.44, "volume": 3231038.0}, {"date": "2026-03-27", "close": 75.95, "volume": 4073653.0}, {"date": "2026-03-30", "close": 76.33, "volume": 3029667.0}, {"date": "2026-03-31", "close": 77.08, "volume": 4487600.0}, {"date": "2026-04-01", "close": 77.45, "volume": 2431815.0}, {"date": "2026-04-02", "close": 77.86, "volume": 2240278.0}, {"date": "2026-04-06", "close": 78.11, "volume": 1676180.0}, {"date": "2026-04-07", "close": 77.83, "volume": 1851837.0}, {"date": "2026-04-08", "close": 79.55, "volume": 3256192.0}, {"date": "2026-04-09", "close": 81.25, "volume": 2851324.0}, {"date": "2026-04-10", "close": 79.95, "volume": 2511480.0}, {"date": "2026-04-13", "close": 81.77, "volume": 2359968.0}, {"date": "2026-04-14", "close": 81.9, "volume": 2598573.0}, {"date": "2026-04-15", "close": 81.0, "volume": 3720048.0}, {"date": "2026-04-16", "close": 80.69, "volume": 2178325.0}, {"date": "2026-04-17", "close": 81.43, "volume": 3520047.0}, {"date": "2026-04-20", "close": 80.73, "volume": 3035642.0}, {"date": "2026-04-21", "close": 78.87, "volume": 3990959.0}, {"date": "2026-04-22", "close": 77.88, "volume": 7187369.0}, {"date": "2026-04-23", "close": 79.49, "volume": 5220823.0}, {"date": "2026-04-24", "close": 77.95, "volume": 3506928.0}, {"date": "2026-04-27", "close": 77.48, "volume": 4866286.0}, {"date": "2026-04-28", "close": 77.36, "volume": 3930696.0}, {"date": "2026-04-29", "close": 76.6, "volume": 3505292.0}, {"date": "2026-04-30", "close": 77.88, "volume": 3721453.0}, {"date": "2026-05-01", "close": 77.08, "volume": 2168813.0}, {"date": "2026-05-04", "close": 75.88, "volume": 2819097.0}, {"date": "2026-05-05", "close": 75.62, "volume": 4641358.0}, {"date": "2026-05-06", "close": 76.71, "volume": 3869384.0}, {"date": "2026-05-07", "close": 77.47, "volume": 5518603.0}, {"date": "2026-05-08", "close": 74.82, "volume": 8748446.0}, {"date": "2026-05-11", "close": 74.0, "volume": 4052888.0}, {"date": "2026-05-12", "close": 74.1, "volume": 4773969.0}, {"date": "2026-05-13", "close": 73.24, "volume": 3208990.0}, {"date": "2026-05-14", "close": 73.06, "volume": 2385290.0}, {"date": "2026-05-15", "close": 71.01, "volume": 3767620.0}, {"date": "2026-05-18", "close": 71.13, "volume": 4180245.0}, {"date": "2026-05-19", "close": 70.94, "volume": 4122827.0}, {"date": "2026-05-20", "close": 71.27, "volume": 4031544.0}, {"date": "2026-05-21", "close": 71.63, "volume": 5183963.0}, {"date": "2026-05-22", "close": 72.77, "volume": 3585665.0}, {"date": "2026-05-26", "close": 72.73, "volume": 2088097.0}, {"date": "2026-05-27", "close": 71.79, "volume": 3447796.0}, {"date": "2026-05-28", "close": 71.21, "volume": 2391796.0}, {"date": "2026-05-29", "close": 70.84, "volume": 3872570.0}, {"date": "2026-06-01", "close": 69.34, "volume": 4171698.0}, {"date": "2026-06-02", "close": 70.33, "volume": 2957000.0}, {"date": "2026-06-03", "close": 69.92, "volume": 2945732.0}, {"date": "2026-06-04", "close": 69.85, "volume": 2956497.0}, {"date": "2026-06-05", "close": 70.34, "volume": 2820954.0}, {"date": "2026-06-08", "close": 69.63, "volume": 3204619.0}, {"date": "2026-06-09", "close": 71.27, "volume": 2939850.0}, {"date": "2026-06-10", "close": 69.66, "volume": 4352028.0}, {"date": "2026-06-11", "close": 70.13, "volume": 3138874.0}, {"date": "2026-06-12", "close": 70.75, "volume": 2924235.0}, {"date": "2026-06-15", "close": 71.81, "volume": 4272742.0}, {"date": "2026-06-16", "close": 73.51, "volume": 3433271.0}, {"date": "2026-06-17", "close": 72.72, "volume": 6620037.0}, {"date": "2026-06-18", "close": 73.27, "volume": 8450452.0}, {"date": "2026-06-22", "close": 72.48, "volume": 5098294.0}, {"date": "2026-06-23", "close": 71.75, "volume": 3356889.0}, {"date": "2026-06-24", "close": 72.63, "volume": 3088530.0}, {"date": "2026-06-25", "close": 73.63, "volume": 3369140.0}, {"date": "2026-06-26", "close": 73.19, "volume": 3903957.0}, {"date": "2026-06-29", "close": 72.92, "volume": 2838329.0}, {"date": "2026-06-30", "close": 71.6, "volume": 3974615.0}, {"date": "2026-07-01", "close": 70.64, "volume": 2876164.0}, {"date": "2026-07-02", "close": 73.14, "volume": 3254137.0}, {"date": "2026-07-06", "close": 73.49, "volume": 3368256.0}, {"date": "2026-07-07", "close": 73.43, "volume": 2585789.0}, {"date": "2026-07-08", "close": 72.07, "volume": 3692224.0}, {"date": "2026-07-09", "close": 72.0, "volume": 2539895.0}, {"date": "2026-07-10", "close": 73.09, "volume": 2736085.0}, {"date": "2026-07-13", "close": 73.42, "volume": 2795685.0}, {"date": "2026-07-14", "close": 72.56, "volume": 3085093.0}, {"date": "2026-07-15", "close": 72.2, "volume": 4058809.0}, {"date": "2026-07-16", "close": 75.0, "volume": 4548141.0}, {"date": "2026-07-17", "close": 73.45, "volume": 4005515.0}, {"date": "2026-07-20", "close": 73.48, "volume": 4714212.0}, {"date": "2026-07-21", "close": 71.95, "volume": 6196176.0}, {"date": "2026-07-22", "close": 70.41, "volume": 8523797.0}, {"date": "2026-07-23", "close": 70.77, "volume": 4149386.0}, {"date": "2026-07-24", "close": 71.93, "volume": 3526859.0}, {"date": "2026-07-27", "close": 73.19, "volume": 4899913.0}, {"date": "2026-07-28", "close": 73.61, "volume": 3792627.0}, {"date": "2026-07-29", "close": 73.36, "volume": 3657371.0}, {"date": "2026-07-30", "close": 71.69, "volume": 2812091.0}, {"date": "2026-07-31", "close": 71.95, "volume": 3384513.0}, {"date": "2026-08-03", "close": 72.19, "volume": 3200552.0}, {"date": "2026-08-04", "close": 73.64, "volume": 3355482.0}, {"date": "2026-08-05", "close": 73.1, "volume": 3092328.0}, {"date": "2026-08-06", "close": 73.83, "volume": 2519682.0}, {"date": "2026-08-07", "close": 73.99, "volume": 2602410.0}], "refreshing": true}