{"ticker": "RTX", "overview": {"cik": "101829", "ticker": "RTX", "name": "RTX Corp", "industry": "Aircraft Engines & Engine Parts", "country": "United States", "sic": "3724", "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007206", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000920", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006773", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006772", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006771", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005379", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000795", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000794", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000101829-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000101829-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006517", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000101829-26-000020", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000101829-26-000018", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000101829-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001140361-26-018932", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004880", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004879", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004878", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004877", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004876", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004875", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004874", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004873", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004872", "price_sensitive": false}]}, "description": "RTX Corp trades as RTX on the NYSE and is registered in the United States, classified under Aircraft Engines & Engine Parts (SIC 3724). Privy Trades holds 56 insider filings for the company, from July 2026 to August 2026. Across those, 4 insiders disclosed 4 sales totalling $6.86M. The most recent filing on record is dated 18 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 6862402.978, "net": -6862402.978, "insiders": 4, "first_date": "2026-07-24", "last_date": "2026-08-18"}, "metrics": {"ticker": "RTX", "has_prices": true, "as_of": "2026-08-07", "last": 223.03, "prev_close": 223.25, "change": -0.21999999999999886, "change_pct": -0.0009854423292273186, "session_volume": 4975596.0, "vwap_5": 220.72247665062415, "vwap_20": 209.96438544533555, "vwap_60": 191.8726868155083, "vwap_250": 185.07623532066827, "high_52w": 223.25, "low_52w": 168.02, "avg_volume_20": 5338758.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007206", "src": "INSIDERS", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "Ramsaran Maharajh", "who_key": "Maharajh Ramsaran", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 3057563.4215, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "An insider takes $3.1M off the table in RTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1897717/000122520826007206/0001225208-26-007206-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110323}, {"id": "0001225208-26-006771", "src": "INSIDERS", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "Kevin G. DaSilva", "who_key": "DaSilva Kevin G", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 1504928.2000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Insider offloads $1.5M of RTX", "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006771/0001225208-26-006771-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140563}, {"id": "0001225208-26-006772", "src": "INSIDERS", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "Tracy A. Atkinson", "who_key": "Atkinson Tracy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 500424.0615, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Board member offloads $500K of RTX", "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006772/0001225208-26-006772-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142003}, {"id": "0001225208-26-006773", "src": "INSIDERS", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "Troy D. Brunk", "who_key": "Brunk Troy D", "role": "President, Collins Aerospace", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1799487.295, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Insider offloads $1.8M of RTX", "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006773/0001225208-26-006773-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "13DG-0001422848-26-000064", "src": "13DG", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.9% passive stake in RTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000064-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-001059", "src": "13DG", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "RTX Corp", "who_key": "RTX 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "RTX Corp takes a 7.47% passive stake in RTX", "source_url": "https://www.sec.gov/Archives/edgar/data/101829/0002100119-26-001059-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-393", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "RTX 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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Alan Armstrong buys RTX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "13DG-0000102909-26-002301", "src": "13DG", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "RTX Corp", "who_key": "RTX 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "RTX Corp adjusts its stake in RTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101829/0000102909-26-002301-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}, {"id": "HOUSE-2026-20033983-T104", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "150 Main Street Trust > Bank of America\nRTX Corporation Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros adds RTX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428563}, {"id": "SENATE-b195126e7bb24d54baf5e6fc8e7a0165-4", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "RTX Corporation Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Markwayne Mullin files a buy in RTX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444403}, {"id": "HOUSE-2026-20033783-T3", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "15,000\nF S: New\nS O: Charles Schwab 4067\nRTX Corporation Common Stock", "who": "Hon. Roger Williams", "who_key": "Hon. Roger Williams", "role": "House \u00b7 TX25", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Roger Williams picks up RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033783.pdf", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454483}, {"id": "HOUSE-2026-20033789-T49", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT RTX Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460243}, {"id": "HOUSE-2025-20033611-T50", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT RTX Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510643}, {"id": "HOUSE-2025-20032091-T12", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "15,000\nF S: New\nS O: Edward Jones IRA\nSP RTX Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dan Newhouse sells RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032091.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635923}, {"id": "HOUSE-2025-20032066-T49", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT RTX Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032066.pdf", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641683}, {"id": "SENATE-4b5c15fa74ca4e12a0c43dd9ef5124b7-0", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "Raytheon Technologies Corp", "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 files a buy in RTX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/4b5c15fa-74ca-4e12-a0c4-3dd9ef5124b7/", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751123}, {"id": "SENATE-db2a4c73e7144ad09548b1b83f1d0773-0", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "Raytheon Technologies Corp", "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 files a buy in RTX ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/db2a4c73-e714-4ad0-9548-b1b83f1d0773/", "trade_date": "2025-05-30", "timestamp": "2025-05-30", "mins": 751123}, {"id": "HOUSE-2025-20030387-T190", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "- Standard Unit Trust\nD: Account Closing\nRTX Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Jefferson Shreve sells RTX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030387.pdf", "trade_date": "2025-05-12", "timestamp": "2025-05-12", "mins": 777043}, {"id": "HOUSE-2025-20030338-T88", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "rgan Stanley - Select UMA Account # 1\nJT RTX Corporation Common Stock", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "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. Josh Gottheimer files a buy in RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030338.pdf", "trade_date": "2025-04-23", "timestamp": "2025-04-23", "mins": 804403}, {"id": "HOUSE-2025-20030332-T78", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "1,001 - $15,000\nF S: New\nS O: Fisher IRA\nRTX Corporation Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman sells RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030332.pdf", "trade_date": "2025-04-21", "timestamp": "2025-04-21", "mins": 807283}, {"id": "HOUSE-2025-20030292-T35", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "dward Jones IRA\nD: 12/01/2037 06.625%\nSP RTX Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Dan Newhouse sells RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030292.pdf", "trade_date": "2025-04-11", "timestamp": "2025-04-11", "mins": 821683}, {"id": "HOUSE-2025-20030296-T102", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "w\nS O: Chase Brokerage Account (3935)\nJT RTX Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson sells RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030296.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827443}, {"id": "HOUSE-2025-20027982-T26", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "Fs and mutual funds, per best practices.\nRTX Corporation Common Stock", "who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. George Whitesides offloads RTX ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847603}, {"id": "HOUSE-2025-20030146-T79", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "1,001 - $15,000\nF S: New\nS O: Fisher IRA\nRTX Corporation Common Stock", "who": "Hon. Bruce Westerman", "who_key": "Hon. Bruce Westerman", "role": "House \u00b7 AR04", "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. Bruce Westerman buys RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030146.pdf", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877843}, {"id": "HOUSE-2025-20027879-T55", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "andard Unit Trust\nD: Portfolio Rebalance\nRTX Corporation Common Stock", "who": "Hon. Jefferson Shreve", "who_key": "Hon. Jefferson Shreve", "role": "House \u00b7 IN06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jefferson Shreve buys RTX ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027879.pdf", "trade_date": "2025-02-24", "timestamp": "2025-02-24", "mins": 887923}, {"id": "HOUSE-2025-20027936-T35", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "S O: Merrill Lynch Tax Efficient Core\nJT RTX Corporation Common Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson buys RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027936.pdf", "trade_date": "2025-02-14", "timestamp": "2025-02-14", "mins": 902323}, {"id": "HOUSE-2024-20025799-T93", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "ification\nDate\nAmount Cap.\nGains >\n$200?\nRTX Corporation Common Stock", "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": "Hon. John James trims RTX ($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": 1137043}, {"id": "HOUSE-2024-20025473-T10", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "ains >\n$200?\nD: Dividend Reinvestment\nJT RTX Corporation Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern adds RTX to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025473.pdf", "trade_date": "2024-06-13", "timestamp": "2024-06-13", "mins": 1256563}, {"id": "HOUSE-2024-20024917-T23", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "15,000\nF S: New\nS O: Edward Jones IRA\nSP RTX Corporation Common Stock", "who": "Hon. Dan Newhouse", "who_key": "Hon. Dan Newhouse", "role": "House \u00b7 WA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Dan Newhouse buys RTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024917.pdf", "trade_date": "2024-04-10", "timestamp": "2024-04-10", "mins": 1348723}, {"id": "SENATE-0383f79874f7466c8ecc2cd1873526eb-1", "src": "CONGRESS", "ticker": "RTX", "cik": "", "company": "RTX Corp", "company_raw": "RTX Corporation Common Stock", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse sells RTX ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0383f798-74f7-466c-8ecc-2cd1873526eb/", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350163}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000064", "src": "13DG", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "Capital Research Global Investors moves to a 3.9% passive stake in RTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000064-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248563}, {"id": "13DG-0002100119-26-001059", "src": "13DG", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "RTX Corp", "who_key": "RTX 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "RTX Corp takes a 7.47% passive stake in RTX", "source_url": "https://www.sec.gov/Archives/edgar/data/101829/0002100119-26-001059-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268723}, {"id": "13DG-0000102909-26-002301", "src": "13DG", "ticker": "RTX", "cik": "101829", "company": "RTX Corp", "company_raw": "RTX Corp", "who": "RTX Corp", "who_key": "RTX 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": "Aircraft Engines & Engine Parts", "country": "United States", "headline": "RTX Corp adjusts its stake in RTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/101829/0000102909-26-002301-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317683}], "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": "RTX Corporation Common Stock", "new_value": "RTX Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000101829", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000101829", "applied": 1, "detected_at": "2026-10-27T10:11:13.049329"}]}, "key_people": [{"who": "Ramsaran Maharajh", "who_key": "Maharajh Ramsaran", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3057563.4215, "net": -3057563.4215, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3057563.4215, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897717/000122520826007206/0001225208-26-007206-index.htm"}], "latest": {"action": "SELL", "amount": 3057563.4215, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1897717/000122520826007206/0001225208-26-007206-index.htm"}}, {"who": "Troy D. Brunk", "who_key": "Brunk Troy D", "role": "President, Collins Aerospace", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1799487.295, "net": -1799487.295, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1799487.295, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006773/0001225208-26-006773-index.htm"}], "latest": {"action": "SELL", "amount": 1799487.295, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006773/0001225208-26-006773-index.htm"}}, {"who": "Kevin G. DaSilva", "who_key": "DaSilva Kevin G", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1504928.2000000002, "net": -1504928.2000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1504928.2000000002, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006771/0001225208-26-006771-index.htm"}], "latest": {"action": "SELL", "amount": 1504928.2000000002, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006771/0001225208-26-006771-index.htm"}}, {"who": "Tracy A. Atkinson", "who_key": "Atkinson Tracy A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 500424.0615, "net": -500424.0615, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 500424.0615, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006772/0001225208-26-006772-index.htm"}], "latest": {"action": "SELL", "amount": 500424.0615, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/101829/000122520826006772/0001225208-26-006772-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 100001.0, "net": -50000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "BUY", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 100001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 65002.0, "net": -65002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2023-01-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022407.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}, {"who": "Hon. George Whitesides", "who_key": "Hon. George Whitesides", "role": "House \u00b7 CA27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 50001.0, "net": -50001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2025-03-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027982.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 31003.0, "sold": 0, "net": 31003.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-03", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9767e5d2-9e46-4987-bd76-27d75d67647b/"}, {"action": "BUY", "amount": 15001.0, "date": "2023-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/7810aff4-67d6-44e9-8464-9267478cbe5f/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-12-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b195126e-7bb2-4d54-baf5-e6fc8e7a0165/"}}], "activity": [{"date": "2026-08-18", "net": -3057563.4215}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "Insider transaction", "accession": "0001225208-26-007206", "price_sensitive": false}, {"form": "144", "date": "2026-08-18", "title": "Notice of proposed sale", "accession": "0001969223-26-000920", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006773", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006772", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "Insider transaction", "accession": "0001225208-26-006771", "price_sensitive": false}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0001959173-26-005379", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000795", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0001969223-26-000794", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-23", "title": "Quarterly report", "accession": "0000101829-26-000027", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0000101829-26-000025", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001225208-26-006517", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000101829-26-000020", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0000101829-26-000018", "price_sensitive": false}, {"form": "SD", "date": "2026-06-01", "title": "Form SD", "accession": "0000101829-26-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000064", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001140361-26-018932", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004880", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004879", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004878", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004877", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004876", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004875", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004874", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004873", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "Insider transaction", "accession": "0001225208-26-004872", "price_sensitive": false}], "performance": {"ticker": "RTX", "has_prices": true, "summary": {"n": 24, "avg": 1.1223204878454662, "win_rate": 1.0, "best": 2.8613227146814406, "worst": 0.17563649781245053, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 15001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 189.71, "return": 0.17563649781245053}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-01-09", "score": 0.0, "ref_price": 188.5, "return": 0.18318302387267904}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-12-29", "score": 0.0, "ref_price": 184.42, "return": 0.2093590716841992}, {"who": "Hon. Roger Williams", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX25", "amount": 1001.0, "date": "2025-12-22", "score": 0.0, "ref_price": 185.68, "return": 0.20115252046531665}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 136.48, "return": 0.6341588511137164}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2025-05-30", "score": 0.0, "ref_price": 136.48, "return": 0.6341588511137164}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2025-04-23", "score": 0.0, "ref_price": 120.28, "return": 0.8542567342866645}, {"who": "Hon. Bruce Westerman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AR04", "amount": 1001.0, "date": "2025-03-03", "score": 0.0, "ref_price": 133.83, "return": 0.666517223343047}, {"who": "Hon. Jefferson Shreve", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IN06", "amount": 15001.0, "date": "2025-02-24", "score": 0.0, "ref_price": 125.43, "return": 0.778123255999362}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-02-14", "score": 0.0, "ref_price": 122.41, "return": 0.821991667347439}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-06-13", "score": 0.0, "ref_price": 105.03, "return": 1.1234885270874988}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2024-04-10", "score": 0.0, "ref_price": 101.36, "return": 1.2003749013417522}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2024-04-04", "score": 0.0, "ref_price": 99.31, "return": 1.2457959923471955}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2024-03-21", "score": 0.0, "ref_price": 94.26, "return": 1.3661150010608951}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-12-14", "score": 0.0, "ref_price": 81.86, "return": 1.724529684827755}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 1001.0, "date": "2023-10-03", "score": 0.0, "ref_price": 70.58, "return": 2.1599603287050155}, {"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2023-09-13", "score": 0.0, "ref_price": 75.56, "return": 1.9516940179989413}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-09-07", "score": 0.0, "ref_price": 84.33, "return": 1.6447290406735444}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-06-15", "score": 0.0, "ref_price": 98.0, "return": 1.2758163265306122}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2023-03-23", "score": 0.0, "ref_price": 96.0, "return": 1.3232291666666667}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-02-21", "score": 0.0, "ref_price": 100.65, "return": 1.2158966716343764}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 89.52, "return": 1.4913985701519212}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-03-24", "score": 0.0, "ref_price": 101.71, "return": 1.192803067544981}, {"who": "Sen. Kelly Loeffler", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Loeffler, Kelly (Senator)", "amount": 50001.0, "date": "2020-04-07", "score": 0.0, "ref_price": 57.76, "return": 2.8613227146814406}]}, "price_series": [{"date": "2016-08-08", "close": 63.9145, "volume": 3020855.0}, {"date": "2016-08-09", "close": 64.2407, "volume": 2213490.0}, {"date": "2016-08-10", "close": 64.1102, "volume": 1654591.0}, {"date": "2016-08-11", "close": 64.7388, "volume": 2005188.0}, {"date": "2016-08-12", "close": 64.5549, "volume": 1808404.0}, {"date": "2016-08-15", "close": 65.0412, "volume": 2044462.0}, {"date": "2016-08-16", "close": 64.7269, "volume": 2413657.0}, {"date": "2016-08-17", "close": 64.5964, "volume": 2208694.0}, {"date": "2016-08-18", "close": 64.8277, "volume": 1959750.0}, {"date": "2016-08-19", "close": 64.715, "volume": 2388773.0}, {"date": "2016-08-22", "close": 64.3355, "volume": 2450484.0}, {"date": "2016-08-23", "close": 64.0391, "volume": 3063996.0}, {"date": "2016-08-24", "close": 64.0153, "volume": 2444669.0}, {"date": "2016-08-25", "close": 63.873, "volume": 1793640.0}, {"date": "2016-08-26", "close": 63.6299, "volume": 2511122.0}, {"date": "2016-08-29", "close": 64.0213, "volume": 1793031.0}, {"date": "2016-08-30", "close": 63.6536, "volume": 2390925.0}, {"date": "2016-08-31", "close": 63.1081, "volume": 3349179.0}, {"date": "2016-09-01", "close": 63.2801, "volume": 3231547.0}, {"date": "2016-09-02", "close": 63.4046, "volume": 3066733.0}, {"date": "2016-09-06", "close": 62.8591, "volume": 3670686.0}, {"date": "2016-09-07", "close": 62.7642, "volume": 2524173.0}, {"date": "2016-09-08", "close": 62.7049, "volume": 2809789.0}, {"date": "2016-09-09", "close": 60.8845, "volume": 4253081.0}, {"date": "2016-09-12", "close": 61.685, "volume": 3851781.0}, {"date": "2016-09-13", "close": 60.6711, "volume": 3543276.0}, {"date": "2016-09-14", "close": 60.2797, "volume": 4092204.0}, {"date": "2016-09-15", "close": 60.9023, "volume": 3158944.0}, {"date": "2016-09-16", "close": 59.3547, "volume": 7724216.0}, {"date": "2016-09-19", "close": 59.5563, "volume": 3316129.0}, {"date": "2016-09-20", "close": 59.4377, "volume": 3110606.0}, {"date": "2016-09-21", "close": 60.4576, "volume": 3144778.0}, {"date": "2016-09-22", "close": 61.0743, "volume": 3574574.0}, {"date": "2016-09-23", "close": 60.8134, "volume": 2646428.0}, {"date": "2016-09-26", "close": 60.6177, "volume": 3354625.0}, {"date": "2016-09-27", "close": 60.6889, "volume": 4299266.0}, {"date": "2016-09-28", "close": 60.6889, "volume": 5010726.0}, {"date": "2016-09-29", "close": 59.924, "volume": 3719639.0}, {"date": "2016-09-30", "close": 60.2442, "volume": 5053486.0}, {"date": "2016-10-03", "close": 60.7363, "volume": 3971655.0}, {"date": "2016-10-04", "close": 60.1434, "volume": 3204196.0}, {"date": "2016-10-05", "close": 60.6296, "volume": 2744070.0}, {"date": "2016-10-06", "close": 60.5288, "volume": 3651513.0}, {"date": "2016-10-07", "close": 59.6393, "volume": 3938203.0}, {"date": "2016-10-10", "close": 59.2836, "volume": 4517801.0}, {"date": "2016-10-11", "close": 58.5661, "volume": 4314721.0}, {"date": "2016-10-12", "close": 58.661, "volume": 3816668.0}, {"date": "2016-10-13", "close": 59.2065, "volume": 3767882.0}, {"date": "2016-10-14", "close": 59.3903, "volume": 3172007.0}, {"date": "2016-10-17", "close": 59.1235, "volume": 2452355.0}, {"date": "2016-10-18", "close": 59.2895, "volume": 3043815.0}, {"date": "2016-10-19", "close": 59.1531, "volume": 4014029.0}, {"date": "2016-10-20", "close": 58.8744, "volume": 3876582.0}, {"date": "2016-10-21", "close": 58.5068, "volume": 4093972.0}, {"date": "2016-10-24", "close": 59.0108, "volume": 4287658.0}, {"date": "2016-10-25", "close": 60.1018, "volume": 6752210.0}, {"date": "2016-10-26", "close": 59.8943, "volume": 3734107.0}, {"date": "2016-10-27", "close": 59.3369, "volume": 3548716.0}, {"date": "2016-10-28", "close": 60.3865, "volume": 4449945.0}, {"date": "2016-10-31", "close": 60.5999, "volume": 4014477.0}, {"date": "2016-11-01", "close": 60.4873, "volume": 4044502.0}, {"date": "2016-11-02", "close": 60.2086, "volume": 4115453.0}, {"date": "2016-11-03", "close": 59.918, "volume": 2444223.0}, {"date": "2016-11-04", "close": 60.0841, "volume": 2607729.0}, {"date": "2016-11-07", "close": 61.1039, "volume": 4226206.0}, {"date": "2016-11-08", "close": 61.2937, "volume": 2524464.0}, {"date": "2016-11-09", "close": 62.1475, "volume": 5003877.0}, {"date": "2016-11-10", "close": 64.2822, "volume": 6101851.0}, {"date": "2016-11-11", "close": 64.549, "volume": 4149861.0}, {"date": "2016-11-14", "close": 63.9561, "volume": 4138518.0}, {"date": "2016-11-15", "close": 63.8493, "volume": 3795369.0}, {"date": "2016-11-16", "close": 63.4224, "volume": 2707333.0}, {"date": "2016-11-17", "close": 63.2682, "volume": 2222825.0}, {"date": "2016-11-18", "close": 63.1496, "volume": 2677456.0}, {"date": "2016-11-21", "close": 63.3572, "volume": 2177429.0}, {"date": "2016-11-22", "close": 63.4105, "volume": 2640683.0}, {"date": "2016-11-23", "close": 64.1043, "volume": 2378630.0}, {"date": "2016-11-25", "close": 64.5016, "volume": 1008723.0}, {"date": "2016-11-28", "close": 64.3059, "volume": 2448555.0}, {"date": "2016-11-29", "close": 64.5371, "volume": 3133853.0}, {"date": "2016-11-30", "close": 63.873, "volume": 4111694.0}, {"date": "2016-12-01", "close": 63.7307, "volume": 4055589.0}, {"date": "2016-12-02", "close": 64.1695, "volume": 3124227.0}, {"date": "2016-12-05", "close": 63.6952, "volume": 3075659.0}, {"date": "2016-12-06", "close": 63.7011, "volume": 2179437.0}, {"date": "2016-12-07", "close": 65.0352, "volume": 4261682.0}, {"date": "2016-12-08", "close": 64.294, "volume": 3168535.0}, {"date": "2016-12-09", "close": 65.1005, "volume": 3428390.0}, {"date": "2016-12-12", "close": 65.4562, "volume": 4477599.0}, {"date": "2016-12-13", "close": 65.4088, "volume": 3752086.0}, {"date": "2016-12-14", "close": 64.7921, "volume": 2761180.0}, {"date": "2016-12-15", "close": 64.1161, "volume": 3610879.0}, {"date": "2016-12-16", "close": 64.3474, "volume": 7986205.0}, {"date": "2016-12-19", "close": 65.7112, "volume": 3838271.0}, {"date": "2016-12-20", "close": 65.6104, "volume": 2255958.0}, {"date": "2016-12-21", "close": 65.5155, "volume": 2078706.0}, {"date": "2016-12-22", "close": 65.4977, "volume": 2087903.0}, {"date": "2016-12-23", "close": 65.6104, "volume": 1303350.0}, {"date": "2016-12-27", "close": 65.8061, "volume": 1067262.0}, {"date": "2016-12-28", "close": 65.3376, "volume": 1864770.0}, {"date": "2016-12-29", "close": 65.5511, "volume": 2903926.0}, {"date": "2016-12-30", "close": 64.9997, "volume": 2200538.0}, {"date": "2017-01-03", "close": 65.7171, "volume": 2739502.0}, {"date": "2017-01-04", "close": 65.7586, "volume": 3091375.0}, {"date": "2017-01-05", "close": 66.0255, "volume": 3064493.0}, {"date": "2017-01-06", "close": 66.737, "volume": 2622239.0}, {"date": "2017-01-09", "close": 66.1144, "volume": 2434167.0}, {"date": "2017-01-10", "close": 65.9721, "volume": 1800521.0}, {"date": "2017-01-11", "close": 65.8179, "volume": 2746199.0}, {"date": "2017-01-12", "close": 65.7112, "volume": 2644680.0}, {"date": "2017-01-13", "close": 65.3554, "volume": 2880616.0}, {"date": "2017-01-17", "close": 65.2072, "volume": 2240143.0}, {"date": "2017-01-18", "close": 65.474, "volume": 2600282.0}, {"date": "2017-01-19", "close": 65.6578, "volume": 2828232.0}, {"date": "2017-01-20", "close": 65.6934, "volume": 3130956.0}, {"date": "2017-01-23", "close": 65.4266, "volume": 2296594.0}, {"date": "2017-01-24", "close": 66.1796, "volume": 3239327.0}, {"date": "2017-01-25", "close": 65.7942, "volume": 5052531.0}, {"date": "2017-01-26", "close": 65.4384, "volume": 3996150.0}, {"date": "2017-01-27", "close": 65.0471, "volume": 2829980.0}, {"date": "2017-01-30", "close": 64.7328, "volume": 2909699.0}, {"date": "2017-01-31", "close": 65.0293, "volume": 3945675.0}, {"date": "2017-02-01", "close": 64.1458, "volume": 4670018.0}, {"date": "2017-02-02", "close": 64.2525, "volume": 4714506.0}, {"date": "2017-02-03", "close": 65.0174, "volume": 3411607.0}, {"date": "2017-02-06", "close": 65.6282, "volume": 4229522.0}, {"date": "2017-02-07", "close": 65.9662, "volume": 2771662.0}, {"date": "2017-02-08", "close": 65.4622, "volume": 2072853.0}, {"date": "2017-02-09", "close": 65.2783, "volume": 2653958.0}, {"date": "2017-02-10", "close": 65.8476, "volume": 2679214.0}, {"date": "2017-02-13", "close": 66.4227, "volume": 2830941.0}, {"date": "2017-02-14", "close": 66.1559, "volume": 2771931.0}, {"date": "2017-02-15", "close": 66.3575, "volume": 2624996.0}, {"date": "2017-02-16", "close": 66.4524, "volume": 2801760.0}, {"date": "2017-02-17", "close": 66.4998, "volume": 2531704.0}, {"date": "2017-02-21", "close": 66.7074, "volume": 2136895.0}, {"date": "2017-02-22", "close": 66.8022, "volume": 2205614.0}, {"date": "2017-02-23", "close": 66.4642, "volume": 3470811.0}, {"date": "2017-02-24", "close": 66.6836, "volume": 2917947.0}, {"date": "2017-02-27", "close": 66.8912, "volume": 2731285.0}, {"date": "2017-02-28", "close": 66.737, "volume": 2941680.0}, {"date": "2017-03-01", "close": 67.407, "volume": 5085486.0}, {"date": "2017-03-02", "close": 66.82, "volume": 2874020.0}, {"date": "2017-03-03", "close": 66.6125, "volume": 3108308.0}, {"date": "2017-03-06", "close": 66.2093, "volume": 3769463.0}, {"date": "2017-03-07", "close": 66.5769, "volume": 2453977.0}, {"date": "2017-03-08", "close": 66.2626, "volume": 2582175.0}, {"date": "2017-03-09", "close": 66.3694, "volume": 2919791.0}, {"date": "2017-03-10", "close": 66.4939, "volume": 3217937.0}, {"date": "2017-03-13", "close": 66.5947, "volume": 2680328.0}, {"date": "2017-03-14", "close": 66.3101, "volume": 2195175.0}, {"date": "2017-03-15", "close": 67.0513, "volume": 3169003.0}, {"date": "2017-03-16", "close": 66.6125, "volume": 2933831.0}, {"date": "2017-03-17", "close": 67.2707, "volume": 7438139.0}, {"date": "2017-03-20", "close": 67.3062, "volume": 3057832.0}, {"date": "2017-03-21", "close": 66.5058, "volume": 3572568.0}, {"date": "2017-03-22", "close": 66.3694, "volume": 2125690.0}, {"date": "2017-03-23", "close": 66.316, "volume": 2287627.0}, {"date": "2017-03-24", "close": 66.2923, "volume": 2249660.0}, {"date": "2017-03-27", "close": 66.3101, "volume": 2490020.0}, {"date": "2017-03-28", "close": 66.8497, "volume": 3257632.0}, {"date": "2017-03-29", "close": 66.4465, "volume": 1998807.0}, {"date": "2017-03-30", "close": 66.6777, "volume": 1481596.0}, {"date": "2017-03-31", "close": 66.5354, "volume": 2483734.0}, {"date": "2017-04-03", "close": 66.3694, "volume": 2123043.0}, {"date": "2017-04-04", "close": 66.9979, "volume": 2970932.0}, {"date": "2017-04-05", "close": 66.7074, "volume": 3011528.0}, {"date": "2017-04-06", "close": 66.654, "volume": 2185654.0}, {"date": "2017-04-07", "close": 66.9979, "volume": 2063924.0}, {"date": "2017-04-10", "close": 66.9327, "volume": 2097453.0}, {"date": "2017-04-11", "close": 67.0868, "volume": 2393450.0}, {"date": "2017-04-12", "close": 66.5532, "volume": 2605103.0}, {"date": "2017-04-13", "close": 66.4642, "volume": 2260169.0}, {"date": "2017-04-17", "close": 67.1639, "volume": 3500950.0}, {"date": "2017-04-18", "close": 67.3359, "volume": 2722107.0}, {"date": "2017-04-19", "close": 66.9564, "volume": 2566694.0}, {"date": "2017-04-20", "close": 67.5612, "volume": 2472394.0}, {"date": "2017-04-21", "close": 68.1838, "volume": 5658723.0}, {"date": "2017-04-24", "close": 68.9724, "volume": 3155205.0}, {"date": "2017-04-25", "close": 69.2986, "volume": 3321575.0}, {"date": "2017-04-26", "close": 70.0872, "volume": 5098528.0}, {"date": "2017-04-27", "close": 70.4311, "volume": 3403472.0}, {"date": "2017-04-28", "close": 70.5556, "volume": 4474580.0}, {"date": "2017-05-01", "close": 70.5141, "volume": 2557568.0}, {"date": "2017-05-02", "close": 70.7513, "volume": 2993308.0}, {"date": "2017-05-03", "close": 71.3324, "volume": 3626122.0}, {"date": "2017-05-04", "close": 71.7475, "volume": 3176864.0}, {"date": "2017-05-05", "close": 71.955, "volume": 2437609.0}, {"date": "2017-05-08", "close": 71.7949, "volume": 2710290.0}, {"date": "2017-05-09", "close": 72.0202, "volume": 1945971.0}, {"date": "2017-05-10", "close": 71.7593, "volume": 2132947.0}, {"date": "2017-05-11", "close": 71.9135, "volume": 2751404.0}, {"date": "2017-05-12", "close": 71.6467, "volume": 2460933.0}, {"date": "2017-05-15", "close": 71.7, "volume": 2148975.0}, {"date": "2017-05-16", "close": 71.9847, "volume": 2022252.0}, {"date": "2017-05-17", "close": 70.9055, "volume": 3353306.0}, {"date": "2017-05-18", "close": 70.781, "volume": 2585875.0}, {"date": "2017-05-19", "close": 71.8423, "volume": 3206129.0}, {"date": "2017-05-22", "close": 72.1388, "volume": 2183153.0}, {"date": "2017-05-23", "close": 72.3819, "volume": 3404266.0}, {"date": "2017-05-24", "close": 72.3879, "volume": 2419664.0}, {"date": "2017-05-25", "close": 72.4887, "volume": 2736743.0}, {"date": "2017-05-26", "close": 72.2515, "volume": 2126166.0}, {"date": "2017-05-30", "close": 71.9076, "volume": 2665922.0}, {"date": "2017-05-31", "close": 71.9135, "volume": 4120369.0}, {"date": "2017-06-01", "close": 72.2159, "volume": 3214218.0}, {"date": "2017-06-02", "close": 72.4116, "volume": 2398087.0}, {"date": "2017-06-05", "close": 71.7356, "volume": 3202705.0}, {"date": "2017-06-06", "close": 71.2257, "volume": 2987400.0}, {"date": "2017-06-07", "close": 71.0241, "volume": 1796229.0}, {"date": "2017-06-08", "close": 71.1189, "volume": 3537046.0}, {"date": "2017-06-09", "close": 71.534, "volume": 2129320.0}, {"date": "2017-06-12", "close": 71.0834, "volume": 3064407.0}, {"date": "2017-06-13", "close": 71.1901, "volume": 2357026.0}, {"date": "2017-06-14", "close": 71.1604, "volume": 1769808.0}, {"date": "2017-06-15", "close": 71.5992, "volume": 1947459.0}, {"date": "2017-06-16", "close": 71.4095, "volume": 4540650.0}, {"date": "2017-06-19", "close": 72.2515, "volume": 3301193.0}, {"date": "2017-06-20", "close": 72.0499, "volume": 2683438.0}, {"date": "2017-06-21", "close": 72.1922, "volume": 2732377.0}, {"date": "2017-06-22", "close": 72.4412, "volume": 3016460.0}, {"date": "2017-06-23", "close": 72.4709, "volume": 3851062.0}, {"date": "2017-06-26", "close": 72.2633, "volume": 1644762.0}, {"date": "2017-06-27", "close": 72.0973, "volume": 1703582.0}, {"date": "2017-06-28", "close": 72.6369, "volume": 1801211.0}, {"date": "2017-06-29", "close": 72.1329, "volume": 2358171.0}, {"date": "2017-06-30", "close": 72.4056, "volume": 2410162.0}, {"date": "2017-07-03", "close": 72.3879, "volume": 1156229.0}, {"date": "2017-07-05", "close": 72.8089, "volume": 1737984.0}, {"date": "2017-07-06", "close": 72.2752, "volume": 3058197.0}, {"date": "2017-07-07", "close": 72.7021, "volume": 1696633.0}, {"date": "2017-07-10", "close": 72.969, "volume": 1928702.0}, {"date": "2017-07-11", "close": 73.2536, "volume": 1953382.0}, {"date": "2017-07-12", "close": 73.3544, "volume": 2376885.0}, {"date": "2017-07-13", "close": 72.9749, "volume": 2687798.0}, {"date": "2017-07-14", "close": 73.1765, "volume": 1779510.0}, {"date": "2017-07-17", "close": 72.9986, "volume": 1842384.0}, {"date": "2017-07-18", "close": 72.714, "volume": 1881822.0}, {"date": "2017-07-19", "close": 72.9808, "volume": 1710969.0}, {"date": "2017-07-20", "close": 72.6073, "volume": 1810182.0}, {"date": "2017-07-21", "close": 73.2239, "volume": 2472453.0}, {"date": "2017-07-24", "close": 73.0105, "volume": 3676385.0}, {"date": "2017-07-25", "close": 71.4036, "volume": 4799804.0}, {"date": "2017-07-26", "close": 70.8818, "volume": 2993811.0}, {"date": "2017-07-27", "close": 70.3777, "volume": 4257311.0}, {"date": "2017-07-28", "close": 70.4845, "volume": 2150812.0}, {"date": "2017-07-31", "close": 70.3066, "volume": 2167710.0}, {"date": "2017-08-01", "close": 70.4904, "volume": 1552720.0}, {"date": "2017-08-02", "close": 71.3621, "volume": 2334745.0}, {"date": "2017-08-03", "close": 71.8068, "volume": 2031171.0}, {"date": "2017-08-04", "close": 72.038, "volume": 1803647.0}, {"date": "2017-08-07", "close": 70.2769, "volume": 4975230.0}, {"date": "2017-08-08", "close": 70.0813, "volume": 2766344.0}, {"date": "2017-08-09", "close": 69.4942, "volume": 3179841.0}, {"date": "2017-08-10", "close": 69.2333, "volume": 3157245.0}, {"date": "2017-08-11", "close": 69.3104, "volume": 2090943.0}, {"date": "2017-08-14", "close": 69.4646, "volume": 1850130.0}, {"date": "2017-08-15", "close": 68.759, "volume": 2285052.0}, {"date": "2017-08-16", "close": 69.9686, "volume": 3452396.0}, {"date": "2017-08-17", "close": 68.842, "volume": 2667400.0}, {"date": "2017-08-18", "close": 68.4744, "volume": 2760436.0}, {"date": "2017-08-21", "close": 68.3558, "volume": 1894963.0}, {"date": "2017-08-22", "close": 68.5989, "volume": 2403539.0}, {"date": "2017-08-23", "close": 69.3934, "volume": 6203364.0}, {"date": "2017-08-24", "close": 68.3676, "volume": 4331020.0}, {"date": "2017-08-25", "close": 68.2313, "volume": 2246101.0}, {"date": "2017-08-28", "close": 68.3854, "volume": 3479733.0}, {"date": "2017-08-29", "close": 70.3837, "volume": 5566495.0}, {"date": "2017-08-30", "close": 70.9173, "volume": 5190390.0}, {"date": "2017-08-31", "close": 70.9885, "volume": 3971847.0}, {"date": "2017-09-01", "close": 69.9212, "volume": 2642086.0}, {"date": "2017-09-05", "close": 65.9424, "volume": 14212160.0}, {"date": "2017-09-06", "close": 64.9937, "volume": 9089403.0}, {"date": "2017-09-07", "close": 65.2131, "volume": 5150765.0}, {"date": "2017-09-08", "close": 64.9581, "volume": 4404054.0}, {"date": "2017-09-11", "close": 65.0115, "volume": 5619875.0}, {"date": "2017-09-12", "close": 65.142, "volume": 3953607.0}, {"date": "2017-09-13", "close": 65.391, "volume": 3820584.0}, {"date": "2017-09-14", "close": 67.0868, "volume": 7028404.0}, {"date": "2017-09-15", "close": 67.0513, "volume": 6529300.0}, {"date": "2017-09-18", "close": 66.8675, "volume": 3947114.0}, {"date": "2017-09-19", "close": 67.3893, "volume": 3325684.0}, {"date": "2017-09-20", "close": 67.6561, "volume": 3432625.0}, {"date": "2017-09-21", "close": 67.8933, "volume": 2541967.0}, {"date": "2017-09-22", "close": 68.1957, "volume": 2722877.0}, {"date": "2017-09-25", "close": 67.7687, "volume": 3700056.0}, {"date": "2017-09-26", "close": 68.0237, "volume": 3641314.0}, {"date": "2017-09-27", "close": 69.4824, "volume": 5566534.0}, {"date": "2017-09-28", "close": 68.6878, "volume": 6028965.0}, {"date": "2017-09-29", "close": 68.8301, "volume": 3261748.0}, {"date": "2017-10-02", "close": 69.7196, "volume": 2198162.0}, {"date": "2017-10-03", "close": 69.7967, "volume": 2210982.0}, {"date": "2017-10-04", "close": 69.7492, "volume": 2799179.0}, {"date": "2017-10-05", "close": 70.0694, "volume": 2676495.0}, {"date": "2017-10-06", "close": 70.105, "volume": 1790411.0}, {"date": "2017-10-09", "close": 70.3422, "volume": 1749032.0}, {"date": "2017-10-10", "close": 70.0398, "volume": 2664654.0}, {"date": "2017-10-11", "close": 69.8204, "volume": 3085668.0}, {"date": "2017-10-12", "close": 70.4548, "volume": 2364570.0}, {"date": "2017-10-13", "close": 70.3955, "volume": 3472976.0}, {"date": "2017-10-16", "close": 70.5675, "volume": 2161822.0}, {"date": "2017-10-17", "close": 70.775, "volume": 2026013.0}, {"date": "2017-10-18", "close": 70.6683, "volume": 1855483.0}, {"date": "2017-10-19", "close": 70.8521, "volume": 1631586.0}, {"date": "2017-10-20", "close": 71.706, "volume": 2514444.0}, {"date": "2017-10-23", "close": 71.6822, "volume": 2577566.0}, {"date": "2017-10-24", "close": 71.0003, "volume": 5417848.0}, {"date": "2017-10-25", "close": 70.5556, "volume": 3687089.0}, {"date": "2017-10-26", "close": 71.113, "volume": 3380834.0}, {"date": "2017-10-27", "close": 70.6031, "volume": 2852665.0}, {"date": "2017-10-30", "close": 71.0537, "volume": 4432433.0}, {"date": "2017-10-31", "close": 71.0122, "volume": 3353596.0}, {"date": "2017-11-01", "close": 71.2257, "volume": 2690615.0}, {"date": "2017-11-02", "close": 72.0202, "volume": 1963078.0}, {"date": "2017-11-03", "close": 71.789, "volume": 2405662.0}, {"date": "2017-11-06", "close": 71.3858, "volume": 2415567.0}, {"date": "2017-11-07", "close": 71.5992, "volume": 1853608.0}, {"date": "2017-11-08", "close": 71.3205, "volume": 2011122.0}, {"date": "2017-11-09", "close": 70.188, "volume": 2814867.0}, {"date": "2017-11-10", "close": 70.0338, "volume": 3122513.0}, {"date": "2017-11-13", "close": 69.4172, "volume": 2217411.0}, {"date": "2017-11-14", "close": 70.443, "volume": 2857901.0}, {"date": "2017-11-15", "close": 69.7136, "volume": 2627882.0}, {"date": "2017-11-16", "close": 69.9034, "volume": 2121574.0}, {"date": "2017-11-17", "close": 69.097, "volume": 2808672.0}, {"date": "2017-11-20", "close": 69.008, "volume": 2627232.0}, {"date": "2017-11-21", "close": 69.3994, "volume": 2325475.0}, {"date": "2017-11-22", "close": 69.2156, "volume": 2860673.0}, {"date": "2017-11-24", "close": 69.3223, "volume": 1486366.0}, {"date": "2017-11-27", "close": 69.4468, "volume": 2569527.0}, {"date": "2017-11-28", "close": 69.7967, "volume": 2733631.0}, {"date": "2017-11-29", "close": 70.0635, "volume": 2769320.0}, {"date": "2017-11-30", "close": 72.0143, "volume": 5128746.0}, {"date": "2017-12-01", "close": 71.2257, "volume": 3881741.0}, {"date": "2017-12-04", "close": 71.1782, "volume": 2756902.0}, {"date": "2017-12-05", "close": 71.3265, "volume": 3147312.0}, {"date": "2017-12-06", "close": 71.8661, "volume": 2576695.0}, {"date": "2017-12-07", "close": 72.5776, "volume": 3603517.0}, {"date": "2017-12-08", "close": 72.8207, "volume": 2802741.0}, {"date": "2017-12-11", "close": 73.1113, "volume": 2975617.0}, {"date": "2017-12-12", "close": 73.218, "volume": 3526256.0}, {"date": "2017-12-13", "close": 73.7042, "volume": 5194967.0}, {"date": "2017-12-14", "close": 73.384, "volume": 3033608.0}, {"date": "2017-12-15", "close": 74.813, "volume": 6193543.0}, {"date": "2017-12-18", "close": 75.1332, "volume": 4215865.0}, {"date": "2017-12-19", "close": 75.1747, "volume": 3642816.0}, {"date": "2017-12-20", "close": 75.3052, "volume": 3225942.0}, {"date": "2017-12-21", "close": 75.489, "volume": 3015868.0}, {"date": "2017-12-22", "close": 75.4416, "volume": 1596792.0}, {"date": "2017-12-26", "close": 75.3882, "volume": 1053054.0}, {"date": "2017-12-27", "close": 75.6491, "volume": 1810839.0}, {"date": "2017-12-28", "close": 75.9693, "volume": 1412982.0}, {"date": "2017-12-29", "close": 75.6432, "volume": 1806180.0}, {"date": "2018-01-02", "close": 75.993, "volume": 3095360.0}, {"date": "2018-01-03", "close": 77.1078, "volume": 5008459.0}, {"date": "2018-01-04", "close": 77.3509, "volume": 3662703.0}, {"date": "2018-01-05", "close": 78.015, "volume": 3652893.0}, {"date": "2018-01-08", "close": 78.7562, "volume": 6620522.0}, {"date": "2018-01-09", "close": 79.616, "volume": 4194779.0}, {"date": "2018-01-10", "close": 79.9895, "volume": 3282779.0}, {"date": "2018-01-11", "close": 80.0429, "volume": 4803404.0}, {"date": "2018-01-12", "close": 80.9857, "volume": 5214114.0}, {"date": "2018-01-16", "close": 79.4381, "volume": 5170230.0}, {"date": "2018-01-17", "close": 79.7049, "volume": 3885501.0}, {"date": "2018-01-18", "close": 79.8176, "volume": 3196910.0}, {"date": "2018-01-19", "close": 80.5825, "volume": 3219236.0}, {"date": "2018-01-22", "close": 80.1734, "volume": 4100168.0}, {"date": "2018-01-23", "close": 80.6596, "volume": 5721770.0}, {"date": "2018-01-24", "close": 80.452, "volume": 5535958.0}, {"date": "2018-01-25", "close": 81.6795, "volume": 4541727.0}, {"date": "2018-01-26", "close": 81.8158, "volume": 3198307.0}, {"date": "2018-01-29", "close": 81.0391, "volume": 3479862.0}, {"date": "2018-01-30", "close": 80.9383, "volume": 3571821.0}, {"date": "2018-01-31", "close": 81.8336, "volume": 5909098.0}, {"date": "2018-02-01", "close": 82.0174, "volume": 4198287.0}, {"date": "2018-02-02", "close": 79.8176, "volume": 4677936.0}, {"date": "2018-02-05", "close": 75.4475, "volume": 6822036.0}, {"date": "2018-02-06", "close": 76.9714, "volume": 8668159.0}, {"date": "2018-02-07", "close": 78.2522, "volume": 7872241.0}, {"date": "2018-02-08", "close": 75.5898, "volume": 7301799.0}, {"date": "2018-02-09", "close": 74.1371, "volume": 12111260.0}, {"date": "2018-02-12", "close": 75.5305, "volume": 9548320.0}, {"date": "2018-02-13", "close": 74.5759, "volume": 5048884.0}, {"date": "2018-02-14", "close": 75.1273, "volume": 6948934.0}, {"date": "2018-02-15", "close": 77.0841, "volume": 4553438.0}, {"date": "2018-02-16", "close": 76.6453, "volume": 4784581.0}, {"date": "2018-02-20", "close": 74.985, "volume": 4634865.0}, {"date": "2018-02-21", "close": 76.6453, "volume": 7765442.0}, {"date": "2018-02-22", "close": 79.2068, "volume": 8072799.0}, {"date": "2018-02-23", "close": 78.9519, "volume": 4603704.0}, {"date": "2018-02-26", "close": 80.3275, "volume": 4750304.0}, {"date": "2018-02-27", "close": 79.4025, "volume": 4309830.0}, {"date": "2018-02-28", "close": 79.8947, "volume": 9225037.0}, {"date": "2018-03-01", "close": 77.2619, "volume": 6330422.0}, {"date": "2018-03-02", "close": 77.0485, "volume": 5831035.0}, {"date": "2018-03-05", "close": 78.098, "volume": 4764280.0}, {"date": "2018-03-06", "close": 78.0387, "volume": 3038153.0}, {"date": "2018-03-07", "close": 77.6355, "volume": 2969128.0}, {"date": "2018-03-08", "close": 77.8312, "volume": 4052482.0}, {"date": "2018-03-09", "close": 79.4974, "volume": 4171922.0}, {"date": "2018-03-12", "close": 77.9735, "volume": 3634674.0}, {"date": "2018-03-13", "close": 77.173, "volume": 3860113.0}, {"date": "2018-03-14", "close": 76.835, "volume": 3243248.0}, {"date": "2018-03-15", "close": 76.6393, "volume": 3000980.0}, {"date": "2018-03-16", "close": 76.0938, "volume": 7239844.0}, {"date": "2018-03-19", "close": 75.4238, "volume": 3815717.0}, {"date": "2018-03-20", "close": 75.4001, "volume": 2814795.0}, {"date": "2018-03-21", "close": 75.3052, "volume": 3487937.0}, {"date": "2018-03-22", "close": 73.5678, "volume": 4969799.0}, {"date": "2018-03-23", "close": 72.5242, "volume": 3832201.0}, {"date": "2018-03-26", "close": 75.0917, "volume": 11529870.0}, {"date": "2018-03-27", "close": 74.2853, "volume": 9011405.0}, {"date": "2018-03-28", "close": 73.7932, "volume": 3122009.0}, {"date": "2018-03-29", "close": 74.6055, "volume": 2837608.0}, {"date": "2018-04-02", "close": 73.218, "volume": 6556765.0}, {"date": "2018-04-03", "close": 74.0659, "volume": 3804550.0}, {"date": "2018-04-04", "close": 74.5759, "volume": 7260824.0}, {"date": "2018-04-05", "close": 74.5699, "volume": 3993475.0}, {"date": "2018-04-06", "close": 72.7911, "volume": 4368988.0}, {"date": "2018-04-09", "close": 72.4709, "volume": 3555340.0}, {"date": "2018-04-10", "close": 72.9097, "volume": 4150967.0}, {"date": "2018-04-11", "close": 72.6073, "volume": 2620858.0}, {"date": "2018-04-12", "close": 73.0816, "volume": 3226069.0}, {"date": "2018-04-13", "close": 72.7614, "volume": 3469039.0}, {"date": "2018-04-16", "close": 73.4137, "volume": 3507015.0}, {"date": "2018-04-17", "close": 73.8406, "volume": 4203279.0}, {"date": "2018-04-18", "close": 74.0007, "volume": 4129247.0}, {"date": "2018-04-19", "close": 73.4374, "volume": 4820665.0}, {"date": "2018-04-20", "close": 72.9808, "volume": 5376767.0}, {"date": "2018-04-23", "close": 73.2061, "volume": 3266553.0}, {"date": "2018-04-24", "close": 72.3997, "volume": 8151216.0}, {"date": "2018-04-25", "close": 72.0143, "volume": 4720238.0}, {"date": "2018-04-26", "close": 72.8266, "volume": 3574695.0}, {"date": "2018-04-27", "close": 72.6132, "volume": 2901055.0}, {"date": "2018-04-30", "close": 71.2435, "volume": 4434302.0}, {"date": "2018-05-01", "close": 70.5378, "volume": 4146113.0}, {"date": "2018-05-02", "close": 70.2651, "volume": 3058160.0}, {"date": "2018-05-03", "close": 69.7907, "volume": 5070209.0}, {"date": "2018-05-04", "close": 70.864, "volume": 6540057.0}, {"date": "2018-05-07", "close": 71.6822, "volume": 2892158.0}, {"date": "2018-05-08", "close": 72.2159, "volume": 3055825.0}, {"date": "2018-05-09", "close": 72.9986, "volume": 3551572.0}, {"date": "2018-05-10", "close": 73.5856, "volume": 2338407.0}, {"date": "2018-05-11", "close": 73.811, "volume": 2717189.0}, {"date": "2018-05-14", "close": 74.1074, "volume": 4420398.0}, {"date": "2018-05-15", "close": 73.8525, "volume": 3383301.0}, {"date": "2018-05-16", "close": 73.9888, "volume": 3688892.0}, {"date": "2018-05-17", "close": 73.888, "volume": 3329138.0}, {"date": "2018-05-18", "close": 74.2319, "volume": 2310050.0}, {"date": "2018-05-21", "close": 75.9278, "volume": 4690006.0}, {"date": "2018-05-22", "close": 75.8211, "volume": 3962664.0}, {"date": "2018-05-23", "close": 75.6491, "volume": 4003302.0}, {"date": "2018-05-24", "close": 75.5424, "volume": 1835266.0}, {"date": "2018-05-25", "close": 75.323, "volume": 1730143.0}, {"date": "2018-05-29", "close": 74.1845, "volume": 2776034.0}, {"date": "2018-05-30", "close": 74.8308, "volume": 2782584.0}, {"date": "2018-05-31", "close": 74.0126, "volume": 3417386.0}, {"date": "2018-06-01", "close": 74.5996, "volume": 2679927.0}, {"date": "2018-06-04", "close": 74.8842, "volume": 3217151.0}, {"date": "2018-06-05", "close": 74.6826, "volume": 2171159.0}, {"date": "2018-06-06", "close": 75.1985, "volume": 2941589.0}, {"date": "2018-06-07", "close": 75.6491, "volume": 2508153.0}, {"date": "2018-06-08", "close": 75.6669, "volume": 2761747.0}, {"date": "2018-06-11", "close": 75.999, "volume": 3854858.0}, {"date": "2018-06-12", "close": 75.8092, "volume": 2498225.0}, {"date": "2018-06-13", "close": 75.2696, "volume": 2806397.0}, {"date": "2018-06-14", "close": 75.2696, "volume": 3939562.0}, {"date": "2018-06-15", "close": 75.2518, "volume": 7458821.0}, {"date": "2018-06-18", "close": 75.5957, "volume": 3891600.0}, {"date": "2018-06-19", "close": 74.1489, "volume": 5816736.0}, {"date": "2018-06-20", "close": 74.3328, "volume": 3942647.0}, {"date": "2018-06-21", "close": 73.218, "volume": 4599577.0}, {"date": "2018-06-22", "close": 74.0422, "volume": 3964562.0}, {"date": "2018-06-25", "close": 73.888, "volume": 6310279.0}, {"date": "2018-06-26", "close": 74.4988, "volume": 5580596.0}, {"date": "2018-06-27", "close": 73.7398, "volume": 5201641.0}, {"date": "2018-06-28", "close": 73.8821, "volume": 3282371.0}, {"date": "2018-06-29", "close": 74.1371, "volume": 3810934.0}, {"date": "2018-07-02", "close": 74.1371, "volume": 4220715.0}, {"date": "2018-07-03", "close": 74.0719, "volume": 2466001.0}, {"date": "2018-07-05", "close": 74.0896, "volume": 3429998.0}, {"date": "2018-07-06", "close": 74.3565, "volume": 2306735.0}, {"date": "2018-07-09", "close": 75.1155, "volume": 3397634.0}, {"date": "2018-07-10", "close": 75.3408, "volume": 3195080.0}, {"date": "2018-07-11", "close": 74.0481, "volume": 3647059.0}, {"date": "2018-07-12", "close": 75.5127, "volume": 4612772.0}, {"date": "2018-07-13", "close": 76.7935, "volume": 4643198.0}, {"date": "2018-07-16", "close": 76.4792, "volume": 4061749.0}, {"date": "2018-07-17", "close": 77.5051, "volume": 4708913.0}, {"date": "2018-07-18", "close": 78.0862, "volume": 3756612.0}, {"date": "2018-07-19", "close": 77.2975, "volume": 2574070.0}, {"date": "2018-07-20", "close": 77.2382, "volume": 3215827.0}, {"date": "2018-07-23", "close": 76.7105, "volume": 3856064.0}, {"date": "2018-07-24", "close": 79.5982, "volume": 8116493.0}, {"date": "2018-07-25", "close": 79.9006, "volume": 5547542.0}, {"date": "2018-07-26", "close": 80.5469, "volume": 6136481.0}, {"date": "2018-07-27", "close": 79.7701, "volume": 3795959.0}, {"date": "2018-07-30", "close": 78.9222, "volume": 3657542.0}, {"date": "2018-07-31", "close": 80.4876, "volume": 5097804.0}, {"date": "2018-08-01", "close": 79.9895, "volume": 3765082.0}, {"date": "2018-08-02", "close": 79.527, "volume": 2228321.0}, {"date": "2018-08-03", "close": 79.3907, "volume": 1946567.0}, {"date": "2018-08-06", "close": 79.4203, "volume": 1945832.0}, {"date": "2018-08-07", "close": 79.7464, "volume": 2197253.0}, {"date": "2018-08-08", "close": 79.8769, "volume": 1825461.0}, {"date": "2018-08-09", "close": 79.5982, "volume": 3207355.0}, {"date": "2018-08-10", "close": 78.9222, "volume": 2406951.0}, {"date": "2018-08-13", "close": 78.3767, "volume": 2527197.0}, {"date": "2018-08-14", "close": 78.519, "volume": 3192848.0}, {"date": "2018-08-15", "close": 78.1217, "volume": 4564075.0}, {"date": "2018-08-16", "close": 79.0467, "volume": 4261406.0}, {"date": "2018-08-17", "close": 79.7168, "volume": 4262582.0}, {"date": "2018-08-20", "close": 80.1318, "volume": 5340532.0}, {"date": "2018-08-21", "close": 80.6299, "volume": 2230750.0}, {"date": "2018-08-22", "close": 79.0052, "volume": 3754101.0}, {"date": "2018-08-23", "close": 78.6376, "volume": 3526181.0}, {"date": "2018-08-24", "close": 79.0764, "volume": 2879607.0}, {"date": "2018-08-27", "close": 80.2623, "volume": 3033120.0}, {"date": "2018-08-28", "close": 79.7524, "volume": 2247851.0}, {"date": "2018-08-29", "close": 79.2306, "volume": 3797835.0}, {"date": "2018-08-30", "close": 78.6198, "volume": 2901684.0}, {"date": "2018-08-31", "close": 78.0921, "volume": 2755589.0}, {"date": "2018-09-04", "close": 78.2107, "volume": 2928465.0}, {"date": "2018-09-05", "close": 78.7325, "volume": 2633773.0}, {"date": "2018-09-06", "close": 79.1713, "volume": 3604985.0}, {"date": "2018-09-07", "close": 78.2759, "volume": 3182447.0}, {"date": "2018-09-10", "close": 79.2483, "volume": 4197760.0}, {"date": "2018-09-11", "close": 79.2246, "volume": 2050034.0}, {"date": "2018-09-12", "close": 79.3907, "volume": 3492645.0}, {"date": "2018-09-13", "close": 80.3572, "volume": 2788459.0}, {"date": "2018-09-14", "close": 81.7091, "volume": 5465024.0}, {"date": "2018-09-17", "close": 81.6854, "volume": 4762224.0}, {"date": "2018-09-18", "close": 82.7646, "volume": 4312437.0}, {"date": "2018-09-19", "close": 83.3101, "volume": 3992744.0}, {"date": "2018-09-20", "close": 84.1106, "volume": 3875794.0}, {"date": "2018-09-21", "close": 84.2469, "volume": 7323295.0}, {"date": "2018-09-24", "close": 83.2152, "volume": 2524753.0}, {"date": "2018-09-25", "close": 82.8416, "volume": 3240097.0}, {"date": "2018-09-26", "close": 82.7527, "volume": 2357892.0}, {"date": "2018-09-27", "close": 82.8239, "volume": 1836275.0}, {"date": "2018-09-28", "close": 82.9009, "volume": 2476644.0}, {"date": "2018-10-01", "close": 83.5591, "volume": 3301143.0}, {"date": "2018-10-02", "close": 83.8734, "volume": 3692664.0}, {"date": "2018-10-03", "close": 83.6184, "volume": 3437159.0}, {"date": "2018-10-04", "close": 83.2449, "volume": 3404204.0}, {"date": "2018-10-05", "close": 82.4562, "volume": 2881107.0}, {"date": "2018-10-08", "close": 82.7705, "volume": 3167516.0}, {"date": "2018-10-09", "close": 80.5706, "volume": 4767981.0}, {"date": "2018-10-10", "close": 77.7482, "volume": 5734285.0}, {"date": "2018-10-11", "close": 76.7105, "volume": 8100748.0}, {"date": "2018-10-12", "close": 76.8647, "volume": 5104638.0}, {"date": "2018-10-15", "close": 77.2797, "volume": 3252269.0}, {"date": "2018-10-16", "close": 78.5724, "volume": 3509674.0}, {"date": "2018-10-17", "close": 77.1256, "volume": 3728459.0}, {"date": "2018-10-18", "close": 76.4555, "volume": 3404734.0}, {"date": "2018-10-19", "close": 76.3014, "volume": 4574686.0}, {"date": "2018-10-22", "close": 74.9494, "volume": 5480982.0}, {"date": "2018-10-23", "close": 77.0959, "volume": 7030339.0}, {"date": "2018-10-24", "close": 72.3819, "volume": 8445590.0}, {"date": "2018-10-25", "close": 73.7635, "volume": 4719749.0}, {"date": "2018-10-26", "close": 73.0698, "volume": 4687497.0}, {"date": "2018-10-29", "close": 71.8008, "volume": 4944145.0}, {"date": "2018-10-30", "close": 72.7081, "volume": 4861842.0}, {"date": "2018-10-31", "close": 73.6509, "volume": 6148798.0}, {"date": "2018-11-01", "close": 75.6491, "volume": 5590025.0}, {"date": "2018-11-02", "close": 75.5602, "volume": 6111920.0}, {"date": "2018-11-05", "close": 75.4534, "volume": 5477034.0}, {"date": "2018-11-06", "close": 75.8626, "volume": 3254254.0}, {"date": "2018-11-07", "close": 77.4102, "volume": 5399230.0}, {"date": "2018-11-08", "close": 77.8786, "volume": 4747504.0}, {"date": "2018-11-09", "close": 77.5051, "volume": 5007103.0}, {"date": "2018-11-12", "close": 76.076, "volume": 4196878.0}, {"date": "2018-11-13", "close": 76.5623, "volume": 3432846.0}, {"date": "2018-11-14", "close": 76.4259, "volume": 5288260.0}, {"date": "2018-11-15", "close": 76.924, "volume": 4598068.0}, {"date": "2018-11-16", "close": 77.1611, "volume": 5060250.0}, {"date": "2018-11-19", "close": 75.8092, "volume": 4985423.0}, {"date": "2018-11-20", "close": 74.7122, "volume": 4386271.0}, {"date": "2018-11-21", "close": 74.5403, "volume": 2728688.0}, {"date": "2018-11-23", "close": 76.5148, "volume": 9726113.0}, {"date": "2018-11-26", "close": 75.8863, "volume": 10539160.0}, {"date": "2018-11-27", "close": 72.7436, "volume": 16867890.0}, {"date": "2018-11-28", "close": 72.7733, "volume": 8165260.0}, {"date": "2018-11-29", "close": 71.8661, "volume": 6054154.0}, {"date": "2018-11-30", "close": 72.2456, "volume": 9636464.0}, {"date": "2018-12-03", "close": 73.2892, "volume": 6750182.0}, {"date": "2018-12-04", "close": 71.6704, "volume": 7686473.0}, {"date": "2018-12-06", "close": 72.0143, "volume": 9303201.0}, {"date": "2018-12-07", "close": 70.8284, "volume": 7502308.0}, {"date": "2018-12-10", "close": 70.8047, "volume": 5308061.0}, {"date": "2018-12-11", "close": 70.5201, "volume": 4261983.0}, {"date": "2018-12-12", "close": 70.9529, "volume": 3087329.0}, {"date": "2018-12-13", "close": 70.7098, "volume": 5713984.0}, {"date": "2018-12-14", "close": 70.443, "volume": 3954932.0}, {"date": "2018-12-17", "close": 68.3736, "volume": 4828485.0}, {"date": "2018-12-18", "close": 68.6522, "volume": 3775628.0}, {"date": "2018-12-19", "close": 67.4782, "volume": 10441650.0}, {"date": "2018-12-20", "close": 64.9997, "volume": 14273840.0}, {"date": "2018-12-21", "close": 62.9599, "volume": 12121780.0}, {"date": "2018-12-24", "close": 60.5169, "volume": 4275428.0}, {"date": "2018-12-26", "close": 62.8591, "volume": 7106480.0}, {"date": "2018-12-27", "close": 62.7108, "volume": 6461866.0}, {"date": "2018-12-28", "close": 62.4618, "volume": 5616949.0}, {"date": "2018-12-31", "close": 63.1378, "volume": 4436298.0}, {"date": "2019-01-02", "close": 64.217, "volume": 5884405.0}, {"date": "2019-01-03", "close": 61.3589, "volume": 5566485.0}, {"date": "2019-01-04", "close": 63.458, "volume": 6189083.0}, {"date": "2019-01-07", "close": 63.4283, "volume": 5221505.0}, {"date": "2019-01-08", "close": 64.5727, "volume": 3702836.0}, {"date": "2019-01-09", "close": 64.8218, "volume": 4233360.0}, {"date": "2019-01-10", "close": 65.4681, "volume": 3287089.0}, {"date": "2019-01-11", "close": 65.1953, "volume": 3624803.0}, {"date": "2019-01-14", "close": 65.729, "volume": 3155359.0}, {"date": "2019-01-15", "close": 65.8535, "volume": 2797248.0}, {"date": "2019-01-16", "close": 65.7408, "volume": 3855192.0}, {"date": "2019-01-17", "close": 66.8675, "volume": 3192829.0}, {"date": "2019-01-18", "close": 67.5375, "volume": 4635984.0}, {"date": "2019-01-22", "close": 65.8535, "volume": 5684952.0}, {"date": "2019-01-23", "close": 69.3994, "volume": 12523630.0}, {"date": "2019-01-24", "close": 68.5218, "volume": 9021029.0}, {"date": "2019-01-25", "close": 68.67, "volume": 4641289.0}, {"date": "2019-01-28", "close": 68.2372, "volume": 8377185.0}, {"date": "2019-01-29", "close": 69.8737, "volume": 10828570.0}, {"date": "2019-01-30", "close": 70.6327, "volume": 7155074.0}, {"date": "2019-01-31", "close": 70.0101, "volume": 6080628.0}, {"date": "2019-02-01", "close": 70.5497, "volume": 4127709.0}, {"date": "2019-02-04", "close": 70.6446, "volume": 4935733.0}, {"date": "2019-02-05", "close": 71.6111, "volume": 3576993.0}, {"date": "2019-02-06", "close": 71.9609, "volume": 3477796.0}, {"date": "2019-02-07", "close": 71.5814, "volume": 4643462.0}, {"date": "2019-02-08", "close": 72.631, "volume": 3904402.0}, {"date": "2019-02-11", "close": 72.7674, "volume": 3915932.0}, {"date": "2019-02-12", "close": 73.5145, "volume": 3539493.0}, {"date": "2019-02-13", "close": 73.7754, "volume": 2462818.0}, {"date": "2019-02-14", "close": 73.6034, "volume": 3747015.0}, {"date": "2019-02-15", "close": 75.7558, "volume": 6828137.0}, {"date": "2019-02-19", "close": 76.2776, "volume": 6092475.0}, {"date": "2019-02-20", "close": 76.1531, "volume": 6301071.0}, {"date": "2019-02-21", "close": 74.902, "volume": 3234407.0}, {"date": "2019-02-22", "close": 75.7618, "volume": 3158092.0}, {"date": "2019-02-25", "close": 76.0582, "volume": 2672137.0}, {"date": "2019-02-26", "close": 75.4179, "volume": 3396965.0}, {"date": "2019-02-27", "close": 75.2459, "volume": 2497953.0}, {"date": "2019-02-28", "close": 74.5166, "volume": 4416175.0}, {"date": "2019-03-01", "close": 74.5759, "volume": 3821941.0}, {"date": "2019-03-04", "close": 74.5581, "volume": 3474416.0}, {"date": "2019-03-05", "close": 74.6767, "volume": 3148155.0}, {"date": "2019-03-06", "close": 74.3505, "volume": 3519476.0}, {"date": "2019-03-07", "close": 73.7991, "volume": 4163867.0}, {"date": "2019-03-08", "close": 73.5382, "volume": 3091534.0}, {"date": "2019-03-11", "close": 74.7182, "volume": 4619913.0}, {"date": "2019-03-12", "close": 73.9236, "volume": 3844226.0}, {"date": "2019-03-13", "close": 75.0917, "volume": 4853924.0}, {"date": "2019-03-14", "close": 75.24, "volume": 3559676.0}, {"date": "2019-03-15", "close": 74.6648, "volume": 9689372.0}, {"date": "2019-03-18", "close": 75.2459, "volume": 3529922.0}, {"date": "2019-03-19", "close": 75.0146, "volume": 2941166.0}, {"date": "2019-03-20", "close": 74.3031, "volume": 2939027.0}, {"date": "2019-03-21", "close": 75.234, "volume": 2597839.0}, {"date": "2019-03-22", "close": 74.2082, "volume": 3862760.0}, {"date": "2019-03-25", "close": 74.3565, "volume": 2270903.0}, {"date": "2019-03-26", "close": 74.7953, "volume": 3204202.0}, {"date": "2019-03-27", "close": 74.8901, "volume": 2718822.0}, {"date": "2019-03-28", "close": 75.4653, "volume": 1867369.0}, {"date": "2019-03-29", "close": 76.4259, "volume": 3045667.0}, {"date": "2019-04-01", "close": 78.9756, "volume": 5214555.0}, {"date": "2019-04-02", "close": 78.2107, "volume": 2786776.0}, {"date": "2019-04-03", "close": 77.8608, "volume": 2839922.0}, {"date": "2019-04-04", "close": 78.685, "volume": 2194631.0}, {"date": "2019-04-05", "close": 79.2898, "volume": 2499404.0}, {"date": "2019-04-08", "close": 79.195, "volume": 2717699.0}, {"date": "2019-04-09", "close": 78.4182, "volume": 2083344.0}, {"date": "2019-04-10", "close": 78.0684, "volume": 2682137.0}, {"date": "2019-04-11", "close": 78.7562, "volume": 1741910.0}, {"date": "2019-04-12", "close": 80.2267, "volume": 2865520.0}, {"date": "2019-04-15", "close": 79.782, "volume": 1874932.0}, {"date": "2019-04-16", "close": 80.2504, "volume": 1999026.0}, {"date": "2019-04-17", "close": 80.5173, "volume": 2784978.0}, {"date": "2019-04-18", "close": 81.2347, "volume": 2498469.0}, {"date": "2019-04-22", "close": 81.1814, "volume": 2952352.0}, {"date": "2019-04-23", "close": 83.0255, "volume": 5677032.0}, {"date": "2019-04-24", "close": 82.7705, "volume": 2733565.0}, {"date": "2019-04-25", "close": 82.8535, "volume": 2336326.0}, {"date": "2019-04-26", "close": 83.4761, "volume": 2059801.0}, {"date": "2019-04-29", "close": 84.2707, "volume": 3408146.0}, {"date": "2019-04-30", "close": 84.5612, "volume": 3293066.0}, {"date": "2019-05-01", "close": 83.9505, "volume": 2194964.0}, {"date": "2019-05-02", "close": 82.895, "volume": 2756425.0}, {"date": "2019-05-03", "close": 83.9801, "volume": 2840359.0}, {"date": "2019-05-06", "close": 83.1322, "volume": 2376408.0}, {"date": "2019-05-07", "close": 80.3097, "volume": 4905295.0}, {"date": "2019-05-08", "close": 81.2762, "volume": 2396297.0}, {"date": "2019-05-09", "close": 81.1517, "volume": 2559253.0}, {"date": "2019-05-10", "close": 81.3355, "volume": 2652508.0}, {"date": "2019-05-13", "close": 78.2462, "volume": 4119212.0}, {"date": "2019-05-14", "close": 79.444, "volume": 2709294.0}, {"date": "2019-05-15", "close": 79.444, "volume": 2430157.0}, {"date": "2019-05-16", "close": 80.1971, "volume": 2809322.0}, {"date": "2019-05-17", "close": 79.3076, "volume": 1605559.0}, {"date": "2019-05-20", "close": 79.1475, "volume": 1945580.0}, {"date": "2019-05-21", "close": 80.6596, "volume": 2190806.0}, {"date": "2019-05-22", "close": 80.2919, "volume": 1942732.0}, {"date": "2019-05-23", "close": 77.3509, "volume": 5653665.0}, {"date": "2019-05-24", "close": 77.9142, "volume": 3116979.0}, {"date": "2019-05-28", "close": 77.0366, "volume": 4040204.0}, {"date": "2019-05-29", "close": 76.7698, "volume": 2797120.0}, {"date": "2019-05-30", "close": 76.1353, "volume": 2748603.0}, {"date": "2019-05-31", "close": 74.8901, "volume": 3553857.0}, {"date": "2019-06-03", "close": 75.2222, "volume": 2710993.0}, {"date": "2019-06-04", "close": 76.7105, "volume": 2395174.0}, {"date": "2019-06-05", "close": 77.8905, "volume": 2372997.0}, {"date": "2019-06-06", "close": 78.0743, "volume": 2012014.0}, {"date": "2019-06-07", "close": 78.3589, "volume": 1844404.0}, {"date": "2019-06-10", "close": 75.9041, "volume": 13783320.0}, {"date": "2019-06-11", "close": 72.8978, "volume": 10972310.0}, {"date": "2019-06-12", "close": 73.5678, "volume": 9975433.0}, {"date": "2019-06-13", "close": 74.0066, "volume": 4604796.0}, {"date": "2019-06-14", "close": 74.2972, "volume": 3066816.0}, {"date": "2019-06-17", "close": 73.6627, "volume": 3346620.0}, {"date": "2019-06-18", "close": 75.0799, "volume": 4536270.0}, {"date": "2019-06-19", "close": 75.1629, "volume": 3255060.0}, {"date": "2019-06-20", "close": 77.1018, "volume": 4346711.0}, {"date": "2019-06-21", "close": 76.3429, "volume": 5719112.0}, {"date": "2019-06-24", "close": 77.1908, "volume": 3677209.0}, {"date": "2019-06-25", "close": 76.503, "volume": 2794260.0}, {"date": "2019-06-26", "close": 75.7558, "volume": 2922546.0}, {"date": "2019-06-27", "close": 76.4733, "volume": 2013536.0}, {"date": "2019-06-28", "close": 77.2026, "volume": 5435813.0}, {"date": "2019-07-01", "close": 77.8786, "volume": 3926596.0}, {"date": "2019-07-02", "close": 78.2462, "volume": 3395076.0}, {"date": "2019-07-03", "close": 78.8629, "volume": 2037573.0}, {"date": "2019-07-05", "close": 78.5902, "volume": 3546915.0}, {"date": "2019-07-08", "close": 77.5999, "volume": 3202367.0}, {"date": "2019-07-09", "close": 77.3153, "volume": 3023200.0}, {"date": "2019-07-10", "close": 77.3509, "volume": 2339444.0}, {"date": "2019-07-11", "close": 77.8786, "volume": 2438438.0}, {"date": "2019-07-12", "close": 79.2898, "volume": 3202359.0}, {"date": "2019-07-15", "close": 78.9993, "volume": 2378726.0}, {"date": "2019-07-16", "close": 78.9756, "volume": 3200202.0}, {"date": "2019-07-17", "close": 77.1434, "volume": 2736132.0}, {"date": "2019-07-18", "close": 77.8549, "volume": 2918912.0}, {"date": "2019-07-19", "close": 78.5012, "volume": 3234070.0}, {"date": "2019-07-22", "close": 78.8333, "volume": 3398925.0}, {"date": "2019-07-23", "close": 80.0133, "volume": 8090056.0}, {"date": "2019-07-24", "close": 79.6041, "volume": 3577201.0}, {"date": "2019-07-25", "close": 80.8552, "volume": 3989735.0}, {"date": "2019-07-26", "close": 80.4224, "volume": 2216070.0}, {"date": "2019-07-29", "close": 80.4758, "volume": 2051351.0}, {"date": "2019-07-30", "close": 80.2267, "volume": 2257790.0}, {"date": "2019-07-31", "close": 79.2187, "volume": 3366092.0}, {"date": "2019-08-01", "close": 78.1751, "volume": 2916027.0}, {"date": "2019-08-02", "close": 77.5644, "volume": 2167188.0}, {"date": "2019-08-05", "close": 74.564, "volume": 3979074.0}, {"date": "2019-08-06", "close": 76.3725, "volume": 3802862.0}, {"date": "2019-08-07", "close": 76.497, "volume": 4301652.0}, {"date": "2019-08-08", "close": 77.9616, "volume": 2676560.0}, {"date": "2019-08-09", "close": 77.8193, "volume": 2370928.0}, {"date": "2019-08-12", "close": 75.91, "volume": 2602344.0}, {"date": "2019-08-13", "close": 76.4615, "volume": 2403343.0}, {"date": "2019-08-14", "close": 73.7042, "volume": 3359304.0}, {"date": "2019-08-15", "close": 73.3722, "volume": 3961983.0}, {"date": "2019-08-16", "close": 74.1489, "volume": 2532025.0}, {"date": "2019-08-19", "close": 75.0917, "volume": 1823076.0}, {"date": "2019-08-20", "close": 75.1155, "volume": 1989574.0}, {"date": "2019-08-21", "close": 75.5009, "volume": 1719559.0}, {"date": "2019-08-22", "close": 75.8744, "volume": 1631960.0}, {"date": "2019-08-23", "close": 73.1824, "volume": 3482050.0}, {"date": "2019-08-26", "close": 74.4098, "volume": 2093159.0}, {"date": "2019-08-27", "close": 73.8643, "volume": 2177318.0}, {"date": "2019-08-28", "close": 75.2281, "volume": 2052573.0}, {"date": "2019-08-29", "close": 76.7935, "volume": 4575894.0}, {"date": "2019-08-30", "close": 77.2264, "volume": 2330105.0}, {"date": "2019-09-03", "close": 76.4733, "volume": 2535216.0}, {"date": "2019-09-04", "close": 77.7067, "volume": 2257395.0}, {"date": "2019-09-05", "close": 78.8807, "volume": 2662909.0}, {"date": "2019-09-06", "close": 79.2721, "volume": 2124292.0}, {"date": "2019-09-09", "close": 79.5211, "volume": 2313284.0}, {"date": "2019-09-10", "close": 79.4025, "volume": 2864921.0}, {"date": "2019-09-11", "close": 80.6121, "volume": 2867853.0}, {"date": "2019-09-12", "close": 81.5075, "volume": 3024465.0}, {"date": "2019-09-13", "close": 81.8633, "volume": 3025493.0}, {"date": "2019-09-16", "close": 81.8751, "volume": 2112032.0}, {"date": "2019-09-17", "close": 81.3593, "volume": 2129401.0}, {"date": "2019-09-18", "close": 81.6261, "volume": 1761575.0}, {"date": "2019-09-19", "close": 81.549, "volume": 2194948.0}, {"date": "2019-09-20", "close": 80.3868, "volume": 5337187.0}, {"date": "2019-09-23", "close": 80.4461, "volume": 2647630.0}, {"date": "2019-09-24", "close": 80.3334, "volume": 2853968.0}, {"date": "2019-09-25", "close": 81.1339, "volume": 2132819.0}, {"date": "2019-09-26", "close": 81.549, "volume": 2710086.0}, {"date": "2019-09-27", "close": 80.873, "volume": 2138055.0}, {"date": "2019-09-30", "close": 80.9501, "volume": 2650584.0}, {"date": "2019-10-01", "close": 79.3314, "volume": 3505301.0}, {"date": "2019-10-02", "close": 77.3627, "volume": 3279914.0}, {"date": "2019-10-03", "close": 77.8015, "volume": 2983293.0}, {"date": "2019-10-04", "close": 78.9874, "volume": 1909175.0}, {"date": "2019-10-07", "close": 78.6791, "volume": 1706372.0}, {"date": "2019-10-08", "close": 77.5525, "volume": 2649116.0}, {"date": "2019-10-09", "close": 78.2462, "volume": 2441596.0}, {"date": "2019-10-10", "close": 79.4084, "volume": 2409062.0}, {"date": "2019-10-11", "close": 80.7307, "volume": 3052478.0}, {"date": "2019-10-14", "close": 80.5943, "volume": 1691281.0}, {"date": "2019-10-15", "close": 80.7307, "volume": 2495696.0}, {"date": "2019-10-16", "close": 81.0628, "volume": 2104438.0}, {"date": "2019-10-17", "close": 81.9285, "volume": 2668249.0}, {"date": "2019-10-18", "close": 81.1161, "volume": 3407761.0}, {"date": "2019-10-21", "close": 82.0352, "volume": 3766976.0}, {"date": "2019-10-22", "close": 83.8497, "volume": 6664419.0}, {"date": "2019-10-23", "close": 82.9602, "volume": 3355683.0}, {"date": "2019-10-24", "close": 85.0534, "volume": 4567256.0}, {"date": "2019-10-25", "close": 84.7687, "volume": 3193441.0}, {"date": "2019-10-28", "close": 84.8162, "volume": 2374460.0}, {"date": "2019-10-29", "close": 84.1995, "volume": 3554126.0}, {"date": "2019-10-30", "close": 85.2905, "volume": 2542560.0}, {"date": "2019-10-31", "close": 85.1364, "volume": 3053893.0}, {"date": "2019-11-01", "close": 86.9745, "volume": 4055622.0}, {"date": "2019-11-04", "close": 87.4667, "volume": 4332539.0}, {"date": "2019-11-05", "close": 87.6683, "volume": 4061347.0}, {"date": "2019-11-06", "close": 87.9411, "volume": 3156646.0}, {"date": "2019-11-07", "close": 88.1901, "volume": 2773529.0}, {"date": "2019-11-08", "close": 88.279, "volume": 1700212.0}, {"date": "2019-11-11", "close": 87.8877, "volume": 1473376.0}, {"date": "2019-11-12", "close": 87.9885, "volume": 1612552.0}, {"date": "2019-11-13", "close": 87.9411, "volume": 1849446.0}, {"date": "2019-11-14", "close": 87.8225, "volume": 1735412.0}, {"date": "2019-11-15", "close": 88.5637, "volume": 1989150.0}, {"date": "2019-11-18", "close": 88.4154, "volume": 1855838.0}, {"date": "2019-11-19", "close": 87.9766, "volume": 2830591.0}, {"date": "2019-11-20", "close": 86.9567, "volume": 2645950.0}, {"date": "2019-11-21", "close": 87.3422, "volume": 2348099.0}, {"date": "2019-11-22", "close": 87.5794, "volume": 2381050.0}, {"date": "2019-11-25", "close": 87.4726, "volume": 2403074.0}, {"date": "2019-11-26", "close": 87.8284, "volume": 3601420.0}, {"date": "2019-11-27", "close": 88.2435, "volume": 1512412.0}, {"date": "2019-11-29", "close": 87.9588, "volume": 991512.0}, {"date": "2019-12-02", "close": 85.9724, "volume": 3855054.0}, {"date": "2019-12-03", "close": 85.2253, "volume": 3872753.0}, {"date": "2019-12-04", "close": 85.6938, "volume": 3039131.0}, {"date": "2019-12-05", "close": 86.1325, "volume": 2341629.0}, {"date": "2019-12-06", "close": 87.1584, "volume": 2607874.0}, {"date": "2019-12-09", "close": 86.7018, "volume": 1598566.0}, {"date": "2019-12-10", "close": 86.1978, "volume": 2673228.0}, {"date": "2019-12-11", "close": 87.3244, "volume": 2267919.0}, {"date": "2019-12-12", "close": 88.5933, "volume": 2723377.0}, {"date": "2019-12-13", "close": 88.3917, "volume": 2368120.0}, {"date": "2019-12-16", "close": 88.6229, "volume": 3249080.0}, {"date": "2019-12-17", "close": 88.1249, "volume": 3624416.0}, {"date": "2019-12-18", "close": 87.5853, "volume": 3799223.0}, {"date": "2019-12-19", "close": 88.1782, "volume": 2992634.0}, {"date": "2019-12-20", "close": 88.6407, "volume": 4564320.0}, {"date": "2019-12-23", "close": 88.8364, "volume": 2745246.0}, {"date": "2019-12-24", "close": 88.6882, "volume": 1004890.0}, {"date": "2019-12-26", "close": 89.3641, "volume": 1404252.0}, {"date": "2019-12-27", "close": 89.1092, "volume": 1842706.0}, {"date": "2019-12-30", "close": 88.872, "volume": 1683294.0}, {"date": "2019-12-31", "close": 88.8008, "volume": 2030875.0}, {"date": "2020-01-02", "close": 90.805, "volume": 2801472.0}, {"date": "2020-01-03", "close": 90.9295, "volume": 3127673.0}, {"date": "2020-01-06", "close": 91.1252, "volume": 2605163.0}, {"date": "2020-01-07", "close": 90.8347, "volume": 2741149.0}, {"date": "2020-01-08", "close": 90.971, "volume": 2374149.0}, {"date": "2020-01-09", "close": 91.1074, "volume": 2940638.0}, {"date": "2020-01-10", "close": 90.046, "volume": 2898249.0}, {"date": "2020-01-13", "close": 90.1587, "volume": 3090018.0}, {"date": "2020-01-14", "close": 89.8563, "volume": 3138876.0}, {"date": "2020-01-15", "close": 90.1053, "volume": 3107038.0}, {"date": "2020-01-16", "close": 91.0481, "volume": 3569075.0}, {"date": "2020-01-17", "close": 91.5521, "volume": 4635282.0}, {"date": "2020-01-21", "close": 91.5937, "volume": 4907346.0}, {"date": "2020-01-22", "close": 91.1904, "volume": 3490792.0}, {"date": "2020-01-23", "close": 91.1964, "volume": 4008365.0}, {"date": "2020-01-24", "close": 90.8347, "volume": 3699957.0}, {"date": "2020-01-27", "close": 89.5539, "volume": 4335735.0}, {"date": "2020-01-28", "close": 90.639, "volume": 5716566.0}, {"date": "2020-01-29", "close": 90.6153, "volume": 3826213.0}, {"date": "2020-01-30", "close": 91.315, "volume": 4379357.0}, {"date": "2020-01-31", "close": 89.0617, "volume": 4609937.0}, {"date": "2020-02-03", "close": 88.9135, "volume": 4688593.0}, {"date": "2020-02-04", "close": 90.722, "volume": 3833110.0}, {"date": "2020-02-05", "close": 92.2815, "volume": 3604587.0}, {"date": "2020-02-06", "close": 92.6195, "volume": 3783323.0}, {"date": "2020-02-07", "close": 92.993, "volume": 4962908.0}, {"date": "2020-02-10", "close": 92.827, "volume": 4040221.0}, {"date": "2020-02-11", "close": 92.0562, "volume": 5398066.0}, {"date": "2020-02-12", "close": 92.0146, "volume": 5769425.0}, {"date": "2020-02-13", "close": 90.7576, "volume": 3411527.0}, {"date": "2020-02-14", "close": 90.9948, "volume": 3886469.0}, {"date": "2020-02-18", "close": 89.7021, "volume": 2865474.0}, {"date": "2020-02-19", "close": 89.3464, "volume": 3360630.0}, {"date": "2020-02-20", "close": 88.8838, "volume": 3386687.0}, {"date": "2020-02-21", "close": 89.8444, "volume": 4277576.0}, {"date": "2020-02-24", "close": 86.9152, "volume": 6412955.0}, {"date": "2020-02-25", "close": 82.308, "volume": 7608429.0}, {"date": "2020-02-26", "close": 82.053, "volume": 8434849.0}, {"date": "2020-02-27", "close": 78.3767, "volume": 10197630.0}, {"date": "2020-02-28", "close": 77.4339, "volume": 12341390.0}, {"date": "2020-03-02", "close": 79.4974, "volume": 9083612.0}, {"date": "2020-03-03", "close": 78.5842, "volume": 9090062.0}, {"date": "2020-03-04", "close": 82.4444, "volume": 5712729.0}, {"date": "2020-03-05", "close": 74.9731, "volume": 8559814.0}, {"date": "2020-03-06", "close": 74.9969, "volume": 8568099.0}, {"date": "2020-03-09", "close": 68.4032, "volume": 8671059.0}, {"date": "2020-03-10", "close": 70.781, "volume": 9297884.0}, {"date": "2020-03-11", "close": 63.7485, "volume": 10288900.0}, {"date": "2020-03-12", "close": 60.7778, "volume": 19285360.0}, {"date": "2020-03-13", "close": 62.4974, "volume": 16771330.0}, {"date": "2020-03-16", "close": 53.9173, "volume": 12325950.0}, {"date": "2020-03-17", "close": 55.0499, "volume": 16061850.0}, {"date": "2020-03-18", "close": 47.0806, "volume": 22839990.0}, {"date": "2020-03-19", "close": 49.6659, "volume": 15841180.0}, {"date": "2020-03-20", "close": 48.9365, "volume": 14426380.0}, {"date": "2020-03-23", "close": 44.4419, "volume": 12010440.0}, {"date": "2020-03-24", "close": 51.4447, "volume": 12845230.0}, {"date": "2020-03-25", "close": 57.0363, "volume": 12017720.0}, {"date": "2020-03-26", "close": 62.0467, "volume": 14525570.0}, {"date": "2020-03-27", "close": 57.6055, "volume": 10148800.0}, {"date": "2020-03-30", "close": 58.4001, "volume": 7564441.0}, {"date": "2020-03-31", "close": 55.9334, "volume": 7311350.0}, {"date": "2020-04-01", "close": 54.1782, "volume": 12371630.0}, {"date": "2020-04-02", "close": 51.0, "volume": 13203250.0}, {"date": "2020-04-03", "close": 49.93, "volume": 18932350.0}, {"date": "2020-04-06", "close": 57.56, "volume": 28777480.0}, {"date": "2020-04-07", "close": 57.76, "volume": 27110210.0}, {"date": "2020-04-08", "close": 62.62, "volume": 26540870.0}, {"date": "2020-04-09", "close": 64.71, "volume": 24741560.0}, {"date": "2020-04-13", "close": 61.83, "volume": 15181790.0}, {"date": "2020-04-14", "close": 65.07, "volume": 16758330.0}, {"date": "2020-04-15", "close": 62.33, "volume": 16662100.0}, {"date": "2020-04-16", "close": 62.45, "volume": 14108120.0}, {"date": "2020-04-17", "close": 66.07, "volume": 14110980.0}, {"date": "2020-04-20", "close": 64.98, "volume": 10564010.0}, {"date": "2020-04-21", "close": 62.65, "volume": 9877409.0}, {"date": "2020-04-22", "close": 63.45, "volume": 9443670.0}, {"date": "2020-04-23", "close": 63.29, "volume": 9320003.0}, {"date": "2020-04-24", "close": 63.43, "volume": 8560152.0}, {"date": "2020-04-27", "close": 65.07, "volume": 8305691.0}, {"date": "2020-04-28", "close": 65.39, "volume": 10477020.0}, {"date": "2020-04-29", "close": 67.9, "volume": 10327940.0}, {"date": "2020-04-30", "close": 64.81, "volume": 12472210.0}, {"date": "2020-05-01", "close": 61.11, "volume": 13680390.0}, {"date": "2020-05-04", "close": 58.85, "volume": 15623270.0}, {"date": "2020-05-05", "close": 59.0, "volume": 12776410.0}, {"date": "2020-05-06", "close": 57.92, "volume": 8822089.0}, {"date": "2020-05-07", "close": 57.01, "volume": 26902300.0}, {"date": "2020-05-08", "close": 58.67, "volume": 10183210.0}, {"date": "2020-05-11", "close": 57.36, "volume": 10652560.0}, {"date": "2020-05-12", "close": 56.72, "volume": 10906210.0}, {"date": "2020-05-13", "close": 54.1, "volume": 13948050.0}, {"date": "2020-05-14", "close": 53.86, "volume": 16745220.0}, {"date": "2020-05-15", "close": 52.73, "volume": 22048830.0}, {"date": "2020-05-18", "close": 57.9, "volume": 19746230.0}, {"date": "2020-05-19", "close": 57.94, "volume": 14442340.0}, {"date": "2020-05-20", "close": 57.8, "volume": 10344760.0}, {"date": "2020-05-21", "close": 60.1, "volume": 10309870.0}, {"date": "2020-05-22", "close": 60.0, "volume": 6510690.0}, {"date": "2020-05-26", "close": 64.47, "volume": 15937800.0}, {"date": "2020-05-27", "close": 66.65, "volume": 13951560.0}, {"date": "2020-05-28", "close": 67.27, "volume": 12690860.0}, {"date": "2020-05-29", "close": 64.52, "volume": 13959010.0}, {"date": "2020-06-01", "close": 64.12, "volume": 11328210.0}, {"date": "2020-06-02", "close": 63.4, "volume": 14938390.0}, {"date": "2020-06-03", "close": 67.47, "volume": 15875900.0}, {"date": "2020-06-04", "close": 67.51, "volume": 10134980.0}, {"date": "2020-06-05", "close": 72.07, "volume": 14203090.0}, {"date": "2020-06-08", "close": 74.16, "volume": 11945550.0}, {"date": "2020-06-09", "close": 70.54, "volume": 9964902.0}, {"date": "2020-06-10", "close": 68.36, "volume": 9765851.0}, {"date": "2020-06-11", "close": 62.85, "volume": 13708970.0}, {"date": "2020-06-12", "close": 65.37, "volume": 9589458.0}, {"date": "2020-06-15", "close": 67.05, "volume": 13561350.0}, {"date": "2020-06-16", "close": 67.82, "volume": 11527260.0}, {"date": "2020-06-17", "close": 66.9, "volume": 9294393.0}, {"date": "2020-06-18", "close": 66.88, "volume": 6431137.0}, {"date": "2020-06-19", "close": 64.89, "volume": 19137760.0}, {"date": "2020-06-22", "close": 65.04, "volume": 7566055.0}, {"date": "2020-06-23", "close": 64.54, "volume": 6935096.0}, {"date": "2020-06-24", "close": 61.72, "volume": 9880544.0}, {"date": "2020-06-25", "close": 61.06, "volume": 12717440.0}, {"date": "2020-06-26", "close": 59.1, "volume": 17537870.0}, {"date": "2020-06-29", "close": 61.92, "volume": 8908741.0}, {"date": "2020-06-30", "close": 61.62, "volume": 10746430.0}, {"date": "2020-07-01", "close": 61.61, "volume": 6860336.0}, {"date": "2020-07-02", "close": 61.79, "volume": 8238315.0}, {"date": "2020-07-06", "close": 63.32, "volume": 6128179.0}, {"date": "2020-07-07", "close": 61.01, "volume": 8783009.0}, {"date": "2020-07-08", "close": 61.01, "volume": 9306939.0}, {"date": "2020-07-09", "close": 58.11, "volume": 10778910.0}, {"date": "2020-07-10", "close": 59.64, "volume": 10458000.0}, {"date": "2020-07-13", "close": 59.35, "volume": 7440814.0}, {"date": "2020-07-14", "close": 60.47, "volume": 7256823.0}, {"date": "2020-07-15", "close": 62.94, "volume": 9036942.0}, {"date": "2020-07-16", "close": 62.37, "volume": 5684076.0}, {"date": "2020-07-17", "close": 62.2, "volume": 10791420.0}, {"date": "2020-07-20", "close": 61.41, "volume": 6688331.0}, {"date": "2020-07-21", "close": 63.05, "volume": 7395916.0}, {"date": "2020-07-22", "close": 63.63, "volume": 5758652.0}, {"date": "2020-07-23", "close": 63.12, "volume": 6043274.0}, {"date": "2020-07-24", "close": 62.07, "volume": 6058884.0}, {"date": "2020-07-27", "close": 61.09, "volume": 10194320.0}, {"date": "2020-07-28", "close": 61.0, "volume": 13111770.0}, {"date": "2020-07-29", "close": 59.4, "volume": 11162450.0}, {"date": "2020-07-30", "close": 57.46, "volume": 12292070.0}, {"date": "2020-07-31", "close": 56.68, "volume": 11445380.0}, {"date": "2020-08-03", "close": 57.51, "volume": 8793323.0}, {"date": "2020-08-04", "close": 57.51, "volume": 7844585.0}, {"date": "2020-08-05", "close": 60.03, "volume": 10153290.0}, {"date": "2020-08-06", "close": 59.87, "volume": 5786706.0}, {"date": "2020-08-07", "close": 61.23, "volume": 6263093.0}, {"date": "2020-08-10", "close": 64.23, "volume": 10042620.0}, {"date": "2020-08-11", "close": 64.26, "volume": 12120850.0}, {"date": "2020-08-12", "close": 64.29, "volume": 7331619.0}, {"date": "2020-08-13", "close": 63.3, "volume": 9451986.0}, {"date": "2020-08-14", "close": 63.64, "volume": 5124446.0}, {"date": "2020-08-17", "close": 62.77, "volume": 6408359.0}, {"date": "2020-08-18", "close": 62.1, "volume": 4727656.0}, {"date": "2020-08-19", "close": 61.64, "volume": 5381198.0}, {"date": "2020-08-20", "close": 60.99, "volume": 4689219.0}, {"date": "2020-08-21", "close": 60.27, "volume": 7067375.0}, {"date": "2020-08-24", "close": 61.88, "volume": 6379751.0}, {"date": "2020-08-25", "close": 60.95, "volume": 12678830.0}, {"date": "2020-08-26", "close": 60.77, "volume": 8659614.0}, {"date": "2020-08-27", "close": 60.9, "volume": 8749797.0}, {"date": "2020-08-28", "close": 62.24, "volume": 18550070.0}, {"date": "2020-08-31", "close": 61.0, "volume": 10885660.0}, {"date": "2020-09-01", "close": 60.68, "volume": 9310332.0}, {"date": "2020-09-02", "close": 62.0, "volume": 7511888.0}, {"date": "2020-09-03", "close": 60.86, "volume": 8515693.0}, {"date": "2020-09-04", "close": 61.17, "volume": 6785915.0}, {"date": "2020-09-08", "close": 59.25, "volume": 10523800.0}, {"date": "2020-09-09", "close": 59.58, "volume": 7560957.0}, {"date": "2020-09-10", "close": 59.52, "volume": 8670608.0}, {"date": "2020-09-11", "close": 60.65, "volume": 9780925.0}, {"date": "2020-09-14", "close": 61.97, "volume": 6548618.0}, {"date": "2020-09-15", "close": 61.44, "volume": 7069294.0}, {"date": "2020-09-16", "close": 62.92, "volume": 8896470.0}, {"date": "2020-09-17", "close": 62.81, "volume": 6063176.0}, {"date": "2020-09-18", "close": 62.35, "volume": 16814160.0}, {"date": "2020-09-21", "close": 60.02, "volume": 8845176.0}, {"date": "2020-09-22", "close": 59.79, "volume": 5883245.0}, {"date": "2020-09-23", "close": 58.33, "volume": 7279960.0}, {"date": "2020-09-24", "close": 57.38, "volume": 7737303.0}, {"date": "2020-09-25", "close": 57.49, "volume": 11955160.0}, {"date": "2020-09-28", "close": 58.89, "volume": 5457481.0}, {"date": "2020-09-29", "close": 57.6, "volume": 6415150.0}, {"date": "2020-09-30", "close": 57.54, "volume": 7708422.0}, {"date": "2020-10-01", "close": 57.46, "volume": 6525590.0}, {"date": "2020-10-02", "close": 59.34, "volume": 8381224.0}, {"date": "2020-10-05", "close": 59.51, "volume": 6077774.0}, {"date": "2020-10-06", "close": 58.45, "volume": 7187242.0}, {"date": "2020-10-07", "close": 59.69, "volume": 4925797.0}, {"date": "2020-10-08", "close": 60.8, "volume": 4483039.0}, {"date": "2020-10-09", "close": 59.91, "volume": 3996632.0}, {"date": "2020-10-12", "close": 60.53, "volume": 5378932.0}, {"date": "2020-10-13", "close": 59.52, "volume": 8836729.0}, {"date": "2020-10-14", "close": 59.94, "volume": 5973730.0}, {"date": "2020-10-15", "close": 60.49, "volume": 6166905.0}, {"date": "2020-10-16", "close": 61.75, "volume": 8287997.0}, {"date": "2020-10-19", "close": 61.46, "volume": 7373253.0}, {"date": "2020-10-20", "close": 61.24, "volume": 5960815.0}, {"date": "2020-10-21", "close": 60.35, "volume": 5647157.0}, {"date": "2020-10-22", "close": 62.8, "volume": 6990059.0}, {"date": "2020-10-23", "close": 62.57, "volume": 5864562.0}, {"date": "2020-10-26", "close": 60.81, "volume": 7596832.0}, {"date": "2020-10-27", "close": 56.53, "volume": 14785860.0}, {"date": "2020-10-28", "close": 52.34, "volume": 19787450.0}, {"date": "2020-10-29", "close": 53.14, "volume": 14994490.0}, {"date": "2020-10-30", "close": 54.32, "volume": 14574140.0}, {"date": "2020-11-02", "close": 55.75, "volume": 9750832.0}, {"date": "2020-11-03", "close": 57.04, "volume": 7740494.0}, {"date": "2020-11-04", "close": 56.82, "volume": 8661992.0}, {"date": "2020-11-05", "close": 58.28, "volume": 7446655.0}, {"date": "2020-11-06", "close": 58.56, "volume": 7849830.0}, {"date": "2020-11-09", "close": 64.99, "volume": 19021240.0}, {"date": "2020-11-10", "close": 67.89, "volume": 14358580.0}, {"date": "2020-11-11", "close": 65.85, "volume": 10124690.0}, {"date": "2020-11-12", "close": 63.99, "volume": 8345484.0}, {"date": "2020-11-13", "close": 66.15, "volume": 6827329.0}, {"date": "2020-11-16", "close": 68.66, "volume": 12885030.0}, {"date": "2020-11-17", "close": 68.87, "volume": 11134170.0}, {"date": "2020-11-18", "close": 69.51, "volume": 13392600.0}, {"date": "2020-11-19", "close": 71.11, "volume": 8928957.0}, {"date": "2020-11-20", "close": 69.76, "volume": 5835603.0}, {"date": "2020-11-23", "close": 72.64, "volume": 7208784.0}, {"date": "2020-11-24", "close": 74.36, "volume": 10570540.0}, {"date": "2020-11-25", "close": 73.81, "volume": 5374246.0}, {"date": "2020-11-27", "close": 73.91, "volume": 5103396.0}, {"date": "2020-11-30", "close": 71.72, "volume": 10730800.0}, {"date": "2020-12-01", "close": 71.23, "volume": 6545786.0}, {"date": "2020-12-02", "close": 71.94, "volume": 5401615.0}, {"date": "2020-12-03", "close": 73.29, "volume": 6894102.0}, {"date": "2020-12-04", "close": 73.91, "volume": 9297932.0}, {"date": "2020-12-07", "close": 73.04, "volume": 4913838.0}, {"date": "2020-12-08", "close": 74.48, "volume": 4364890.0}, {"date": "2020-12-09", "close": 73.54, "volume": 5329427.0}, {"date": "2020-12-10", "close": 72.98, "volume": 7497877.0}, {"date": "2020-12-11", "close": 72.89, "volume": 7185886.0}, {"date": "2020-12-14", "close": 70.8, "volume": 10849270.0}, {"date": "2020-12-15", "close": 71.04, "volume": 8128446.0}, {"date": "2020-12-16", "close": 70.57, "volume": 5621098.0}, {"date": "2020-12-17", "close": 70.64, "volume": 5769943.0}, {"date": "2020-12-18", "close": 70.17, "volume": 16809770.0}, {"date": "2020-12-21", "close": 69.67, "volume": 8351725.0}, {"date": "2020-12-22", "close": 69.25, "volume": 4064892.0}, {"date": "2020-12-23", "close": 70.72, "volume": 4312925.0}, {"date": "2020-12-24", "close": 70.27, "volume": 1758644.0}, {"date": "2020-12-28", "close": 70.63, "volume": 2938003.0}, {"date": "2020-12-29", "close": 70.34, "volume": 3670270.0}, {"date": "2020-12-30", "close": 71.36, "volume": 5015547.0}, {"date": "2020-12-31", "close": 71.51, "volume": 4177011.0}, {"date": "2021-01-04", "close": 68.43, "volume": 7660481.0}, {"date": "2021-01-05", "close": 69.42, "volume": 6436782.0}, {"date": "2021-01-06", "close": 70.28, "volume": 8753767.0}, {"date": "2021-01-07", "close": 69.78, "volume": 8771409.0}, {"date": "2021-01-08", "close": 69.86, "volume": 5158100.0}, {"date": "2021-01-11", "close": 69.8, "volume": 4569327.0}, {"date": "2021-01-12", "close": 71.52, "volume": 5356226.0}, {"date": "2021-01-13", "close": 70.5, "volume": 7032644.0}, {"date": "2021-01-14", "close": 70.94, "volume": 9712524.0}, {"date": "2021-01-15", "close": 69.2, "volume": 6980754.0}, {"date": "2021-01-19", "close": 69.36, "volume": 7381835.0}, {"date": "2021-01-20", "close": 68.84, "volume": 4657716.0}, {"date": "2021-01-21", "close": 68.11, "volume": 7375133.0}, {"date": "2021-01-22", "close": 67.58, "volume": 4558065.0}, {"date": "2021-01-25", "close": 66.28, "volume": 10514050.0}, {"date": "2021-01-26", "close": 67.2, "volume": 13322200.0}, {"date": "2021-01-27", "close": 65.5, "volume": 12376960.0}, {"date": "2021-01-28", "close": 68.17, "volume": 8753242.0}, {"date": "2021-01-29", "close": 66.73, "volume": 15649060.0}, {"date": "2021-02-01", "close": 66.96, "volume": 5993950.0}, {"date": "2021-02-02", "close": 70.14, "volume": 8710588.0}, {"date": "2021-02-03", "close": 70.58, "volume": 8369994.0}, {"date": "2021-02-04", "close": 72.68, "volume": 9024262.0}, {"date": "2021-02-05", "close": 72.33, "volume": 7952948.0}, {"date": "2021-02-08", "close": 72.49, "volume": 4964256.0}, {"date": "2021-02-09", "close": 73.04, "volume": 6262977.0}, {"date": "2021-02-10", "close": 72.47, "volume": 3930222.0}, {"date": "2021-02-11", "close": 72.33, "volume": 4535812.0}, {"date": "2021-02-12", "close": 72.61, "volume": 4207544.0}, {"date": "2021-02-16", "close": 72.61, "volume": 6110513.0}, {"date": "2021-02-17", "close": 73.06, "volume": 5189056.0}, {"date": "2021-02-18", "close": 72.88, "volume": 4904599.0}, {"date": "2021-02-19", "close": 74.26, "volume": 6275907.0}, {"date": "2021-02-22", "close": 73.0, "volume": 10506950.0}, {"date": "2021-02-23", "close": 73.99, "volume": 11686690.0}, {"date": "2021-02-24", "close": 77.67, "volume": 11159300.0}, {"date": "2021-02-25", "close": 73.32, "volume": 9483260.0}, {"date": "2021-02-26", "close": 71.99, "volume": 8000700.0}, {"date": "2021-03-01", "close": 74.36, "volume": 10910490.0}, {"date": "2021-03-02", "close": 74.67, "volume": 5792320.0}, {"date": "2021-03-03", "close": 75.07, "volume": 5960710.0}, {"date": "2021-03-04", "close": 74.42, "volume": 8284190.0}, {"date": "2021-03-05", "close": 75.18, "volume": 6661930.0}, {"date": "2021-03-08", "close": 75.61, "volume": 7232303.0}, {"date": "2021-03-09", "close": 74.83, "volume": 6558270.0}, {"date": "2021-03-10", "close": 76.56, "volume": 6776597.0}, {"date": "2021-03-11", "close": 77.05, "volume": 6314890.0}, {"date": "2021-03-12", "close": 78.52, "volume": 6075911.0}, {"date": "2021-03-15", "close": 79.57, "volume": 7868591.0}, {"date": "2021-03-16", "close": 78.24, "volume": 5941533.0}, {"date": "2021-03-17", "close": 79.56, "volume": 6685907.0}, {"date": "2021-03-18", "close": 77.94, "volume": 6093485.0}, {"date": "2021-03-19", "close": 78.36, "volume": 15023810.0}, {"date": "2021-03-22", "close": 76.92, "volume": 7457120.0}, {"date": "2021-03-23", "close": 75.18, "volume": 8285427.0}, {"date": "2021-03-24", "close": 75.55, "volume": 7722639.0}, {"date": "2021-03-25", "close": 77.53, "volume": 6359378.0}, {"date": "2021-03-26", "close": 78.17, "volume": 6193860.0}, {"date": "2021-03-29", "close": 77.68, "volume": 7136702.0}, {"date": "2021-03-30", "close": 77.82, "volume": 5539981.0}, {"date": "2021-03-31", "close": 77.27, "volume": 6003339.0}, {"date": "2021-04-01", "close": 77.28, "volume": 6166318.0}, {"date": "2021-04-05", "close": 77.91, "volume": 5637907.0}, {"date": "2021-04-06", "close": 77.51, "volume": 8489200.0}, {"date": "2021-04-07", "close": 77.6, "volume": 5334869.0}, {"date": "2021-04-08", "close": 77.48, "volume": 5042964.0}, {"date": "2021-04-09", "close": 78.29, "volume": 5423405.0}, {"date": "2021-04-12", "close": 78.72, "volume": 5485775.0}, {"date": "2021-04-13", "close": 77.7, "volume": 5490907.0}, {"date": "2021-04-14", "close": 77.96, "volume": 4855475.0}, {"date": "2021-04-15", "close": 77.97, "volume": 5106468.0}, {"date": "2021-04-16", "close": 78.22, "volume": 7629718.0}, {"date": "2021-04-19", "close": 78.59, "volume": 6265620.0}, {"date": "2021-04-20", "close": 77.09, "volume": 8692916.0}, {"date": "2021-04-21", "close": 78.87, "volume": 5187112.0}, {"date": "2021-04-22", "close": 78.74, "volume": 6706757.0}, {"date": "2021-04-23", "close": 80.54, "volume": 7142207.0}, {"date": "2021-04-26", "close": 81.0, "volume": 12145570.0}, {"date": "2021-04-27", "close": 82.81, "volume": 11082370.0}, {"date": "2021-04-28", "close": 83.08, "volume": 7164209.0}, {"date": "2021-04-29", "close": 82.87, "volume": 6237020.0}, {"date": "2021-04-30", "close": 83.24, "volume": 5615957.0}, {"date": "2021-05-03", "close": 84.14, "volume": 5828775.0}, {"date": "2021-05-04", "close": 83.94, "volume": 9307027.0}, {"date": "2021-05-05", "close": 84.13, "volume": 3298446.0}, {"date": "2021-05-06", "close": 84.68, "volume": 4903888.0}, {"date": "2021-05-07", "close": 85.71, "volume": 6056042.0}, {"date": "2021-05-10", "close": 85.04, "volume": 9042625.0}, {"date": "2021-05-11", "close": 84.33, "volume": 6708052.0}, {"date": "2021-05-12", "close": 82.28, "volume": 6086841.0}, {"date": "2021-05-13", "close": 83.78, "volume": 4710381.0}, {"date": "2021-05-14", "close": 85.88, "volume": 4989535.0}, {"date": "2021-05-17", "close": 86.57, "volume": 5059549.0}, {"date": "2021-05-18", "close": 85.38, "volume": 7438333.0}, {"date": "2021-05-19", "close": 85.21, "volume": 9296453.0}, {"date": "2021-05-20", "close": 85.23, "volume": 10060130.0}, {"date": "2021-05-21", "close": 85.81, "volume": 5803841.0}, {"date": "2021-05-24", "close": 86.48, "volume": 5113304.0}, {"date": "2021-05-25", "close": 86.26, "volume": 7606523.0}, {"date": "2021-05-26", "close": 86.5, "volume": 4826150.0}, {"date": "2021-05-27", "close": 88.61, "volume": 10492180.0}, {"date": "2021-05-28", "close": 88.71, "volume": 4850672.0}, {"date": "2021-06-01", "close": 88.99, "volume": 4302527.0}, {"date": "2021-06-02", "close": 88.63, "volume": 4429419.0}, {"date": "2021-06-03", "close": 88.68, "volume": 4083203.0}, {"date": "2021-06-04", "close": 89.02, "volume": 4083004.0}, {"date": "2021-06-07", "close": 88.97, "volume": 5693948.0}, {"date": "2021-06-08", "close": 89.45, "volume": 4776968.0}, {"date": "2021-06-09", "close": 88.85, "volume": 4594454.0}, {"date": "2021-06-10", "close": 88.25, "volume": 4826283.0}, {"date": "2021-06-11", "close": 88.81, "volume": 4082650.0}, {"date": "2021-06-14", "close": 88.72, "volume": 5924874.0}, {"date": "2021-06-15", "close": 89.4, "volume": 5336677.0}, {"date": "2021-06-16", "close": 88.43, "volume": 8033768.0}, {"date": "2021-06-17", "close": 87.13, "volume": 7480665.0}, {"date": "2021-06-18", "close": 85.92, "volume": 10387190.0}, {"date": "2021-06-21", "close": 88.0, "volume": 5097448.0}, {"date": "2021-06-22", "close": 87.38, "volume": 4150085.0}, {"date": "2021-06-23", "close": 86.6, "volume": 3524488.0}, {"date": "2021-06-24", "close": 86.85, "volume": 5335186.0}, {"date": "2021-06-25", "close": 86.72, "volume": 6611282.0}, {"date": "2021-06-28", "close": 85.11, "volume": 5738637.0}, {"date": "2021-06-29", "close": 84.44, "volume": 6496954.0}, {"date": "2021-06-30", "close": 85.31, "volume": 4744496.0}, {"date": "2021-07-01", "close": 86.22, "volume": 3903865.0}, {"date": "2021-07-02", "close": 86.7, "volume": 4186223.0}, {"date": "2021-07-06", "close": 85.75, "volume": 4139989.0}, {"date": "2021-07-07", "close": 85.83, "volume": 4127310.0}, {"date": "2021-07-08", "close": 85.44, "volume": 4665484.0}, {"date": "2021-07-09", "close": 86.38, "volume": 4556242.0}, {"date": "2021-07-12", "close": 86.22, "volume": 5464531.0}, {"date": "2021-07-13", "close": 85.33, "volume": 4594994.0}, {"date": "2021-07-14", "close": 84.91, "volume": 3665710.0}, {"date": "2021-07-15", "close": 84.98, "volume": 3460763.0}, {"date": "2021-07-16", "close": 83.53, "volume": 4024081.0}, {"date": "2021-07-19", "close": 81.05, "volume": 9221325.0}, {"date": "2021-07-20", "close": 84.8, "volume": 7935201.0}, {"date": "2021-07-21", "close": 86.58, "volume": 5398537.0}, {"date": "2021-07-22", "close": 85.82, "volume": 4124382.0}, {"date": "2021-07-23", "close": 85.81, "volume": 2607880.0}, {"date": "2021-07-26", "close": 85.95, "volume": 3759808.0}, {"date": "2021-07-27", "close": 88.22, "volume": 8429681.0}, {"date": "2021-07-28", "close": 87.2, "volume": 5517064.0}, {"date": "2021-07-29", "close": 87.65, "volume": 4135438.0}, {"date": "2021-07-30", "close": 86.95, "volume": 4443874.0}, {"date": "2021-08-02", "close": 86.61, "volume": 4049194.0}, {"date": "2021-08-03", "close": 87.97, "volume": 4629224.0}, {"date": "2021-08-04", "close": 85.82, "volume": 5286297.0}, {"date": "2021-08-05", "close": 86.88, "volume": 3604642.0}, {"date": "2021-08-06", "close": 87.58, "volume": 3020236.0}, {"date": "2021-08-09", "close": 87.08, "volume": 3265643.0}, {"date": "2021-08-10", "close": 87.65, "volume": 2909254.0}, {"date": "2021-08-11", "close": 88.62, "volume": 3724801.0}, {"date": "2021-08-12", "close": 87.98, "volume": 2816687.0}, {"date": "2021-08-13", "close": 87.25, "volume": 3051326.0}, {"date": "2021-08-16", "close": 87.14, "volume": 3896351.0}, {"date": "2021-08-17", "close": 86.61, "volume": 3999539.0}, {"date": "2021-08-18", "close": 85.48, "volume": 4256508.0}, {"date": "2021-08-19", "close": 83.35, "volume": 5706976.0}, {"date": "2021-08-20", "close": 84.05, "volume": 4502402.0}, {"date": "2021-08-23", "close": 84.96, "volume": 3367674.0}, {"date": "2021-08-24", "close": 85.43, "volume": 4751822.0}, {"date": "2021-08-25", "close": 85.73, "volume": 3195152.0}, {"date": "2021-08-26", "close": 84.76, "volume": 2595991.0}, {"date": "2021-08-27", "close": 85.4, "volume": 3590389.0}, {"date": "2021-08-30", "close": 84.8, "volume": 2936803.0}, {"date": "2021-08-31", "close": 84.76, "volume": 3969570.0}, {"date": "2021-09-01", "close": 84.1, "volume": 4109283.0}, {"date": "2021-09-02", "close": 84.54, "volume": 3471621.0}, {"date": "2021-09-03", "close": 83.65, "volume": 3300713.0}, {"date": "2021-09-07", "close": 83.0, "volume": 5701542.0}, {"date": "2021-09-08", "close": 82.87, "volume": 3911458.0}, {"date": "2021-09-09", "close": 83.66, "volume": 4521208.0}, {"date": "2021-09-10", "close": 83.0, "volume": 3893652.0}, {"date": "2021-09-13", "close": 83.64, "volume": 4767963.0}, {"date": "2021-09-14", "close": 82.74, "volume": 5253630.0}, {"date": "2021-09-15", "close": 84.87, "volume": 5673696.0}, {"date": "2021-09-16", "close": 84.02, "volume": 5907479.0}, {"date": "2021-09-17", "close": 83.39, "volume": 23129960.0}, {"date": "2021-09-20", "close": 83.45, "volume": 8217120.0}, {"date": "2021-09-21", "close": 83.11, "volume": 5900282.0}, {"date": "2021-09-22", "close": 85.27, "volume": 6233674.0}, {"date": "2021-09-23", "close": 86.75, "volume": 5906798.0}, {"date": "2021-09-24", "close": 87.16, "volume": 4665947.0}, {"date": "2021-09-27", "close": 87.34, "volume": 4162144.0}, {"date": "2021-09-28", "close": 86.84, "volume": 5781422.0}, {"date": "2021-09-29", "close": 86.99, "volume": 3612613.0}, {"date": "2021-09-30", "close": 85.96, "volume": 5642918.0}, {"date": "2021-10-01", "close": 87.48, "volume": 5499816.0}, {"date": "2021-10-04", "close": 87.69, "volume": 5490667.0}, {"date": "2021-10-05", "close": 88.72, "volume": 4820786.0}, {"date": "2021-10-06", "close": 89.27, "volume": 4354139.0}, {"date": "2021-10-07", "close": 90.15, "volume": 3750853.0}, {"date": "2021-10-08", "close": 90.62, "volume": 3343040.0}, {"date": "2021-10-11", "close": 89.89, "volume": 3048053.0}, {"date": "2021-10-12", "close": 89.72, "volume": 3404093.0}, {"date": "2021-10-13", "close": 89.68, "volume": 3285518.0}, {"date": "2021-10-14", "close": 89.17, "volume": 4225460.0}, {"date": "2021-10-15", "close": 90.92, "volume": 4581622.0}, {"date": "2021-10-18", "close": 90.8, "volume": 3898711.0}, {"date": "2021-10-19", "close": 91.23, "volume": 4195075.0}, {"date": "2021-10-20", "close": 91.68, "volume": 3916588.0}, {"date": "2021-10-21", "close": 91.61, "volume": 4275034.0}, {"date": "2021-10-22", "close": 91.86, "volume": 4161147.0}, {"date": "2021-10-25", "close": 91.3, "volume": 5953932.0}, {"date": "2021-10-26", "close": 89.16, "volume": 9122480.0}, {"date": "2021-10-27", "close": 89.16, "volume": 4273376.0}, {"date": "2021-10-28", "close": 89.19, "volume": 4180169.0}, {"date": "2021-10-29", "close": 88.86, "volume": 5202566.0}, {"date": "2021-11-01", "close": 88.55, "volume": 4588981.0}, {"date": "2021-11-02", "close": 87.8, "volume": 4554287.0}, {"date": "2021-11-03", "close": 88.67, "volume": 4148450.0}, {"date": "2021-11-04", "close": 88.06, "volume": 3711749.0}, {"date": "2021-11-05", "close": 91.18, "volume": 4330384.0}, {"date": "2021-11-08", "close": 90.71, "volume": 4469157.0}, {"date": "2021-11-09", "close": 90.99, "volume": 3372990.0}, {"date": "2021-11-10", "close": 90.18, "volume": 3503186.0}, {"date": "2021-11-11", "close": 89.05, "volume": 4993765.0}, {"date": "2021-11-12", "close": 88.86, "volume": 3273191.0}, {"date": "2021-11-15", "close": 89.35, "volume": 3423200.0}, {"date": "2021-11-16", "close": 88.9, "volume": 4746227.0}, {"date": "2021-11-17", "close": 87.45, "volume": 3910607.0}, {"date": "2021-11-18", "close": 86.91, "volume": 4376300.0}, {"date": "2021-11-19", "close": 85.43, "volume": 5478249.0}, {"date": "2021-11-22", "close": 86.8, "volume": 6820089.0}, {"date": "2021-11-23", "close": 87.31, "volume": 5951136.0}, {"date": "2021-11-24", "close": 87.19, "volume": 3464747.0}, {"date": "2021-11-26", "close": 83.0, "volume": 7113649.0}, {"date": "2021-11-29", "close": 82.94, "volume": 5835140.0}, {"date": "2021-11-30", "close": 80.92, "volume": 7966031.0}, {"date": "2021-12-01", "close": 79.05, "volume": 8500202.0}, {"date": "2021-12-02", "close": 81.66, "volume": 6409141.0}, {"date": "2021-12-03", "close": 81.11, "volume": 6038895.0}, {"date": "2021-12-06", "close": 83.76, "volume": 4964332.0}, {"date": "2021-12-07", "close": 85.01, "volume": 5102916.0}, {"date": "2021-12-08", "close": 86.5, "volume": 6749473.0}, {"date": "2021-12-09", "close": 86.16, "volume": 4241871.0}, {"date": "2021-12-10", "close": 86.16, "volume": 3294350.0}, {"date": "2021-12-13", "close": 84.33, "volume": 4173886.0}, {"date": "2021-12-14", "close": 83.5, "volume": 6144785.0}, {"date": "2021-12-15", "close": 83.43, "volume": 5388296.0}, {"date": "2021-12-16", "close": 82.7, "volume": 4546379.0}, {"date": "2021-12-17", "close": 82.28, "volume": 8907974.0}, {"date": "2021-12-20", "close": 81.03, "volume": 5828482.0}, {"date": "2021-12-21", "close": 83.68, "volume": 7301928.0}, {"date": "2021-12-22", "close": 84.07, "volume": 3852823.0}, {"date": "2021-12-23", "close": 84.9, "volume": 2649972.0}, {"date": "2021-12-27", "close": 85.24, "volume": 2743914.0}, {"date": "2021-12-28", "close": 86.02, "volume": 3220113.0}, {"date": "2021-12-29", "close": 85.89, "volume": 2085270.0}, {"date": "2021-12-30", "close": 85.8, "volume": 2459406.0}, {"date": "2021-12-31", "close": 86.06, "volume": 2667804.0}, {"date": "2022-01-03", "close": 86.97, "volume": 5169898.0}, {"date": "2022-01-04", "close": 90.02, "volume": 6044182.0}, {"date": "2022-01-05", "close": 89.57, "volume": 6833572.0}, {"date": "2022-01-06", "close": 90.06, "volume": 5559230.0}, {"date": "2022-01-07", "close": 90.44, "volume": 4835353.0}, {"date": "2022-01-10", "close": 89.73, "volume": 4884232.0}, {"date": "2022-01-11", "close": 90.72, "volume": 4529788.0}, {"date": "2022-01-12", "close": 91.07, "volume": 4613135.0}, {"date": "2022-01-13", "close": 91.56, "volume": 5026361.0}, {"date": "2022-01-14", "close": 92.33, "volume": 4987361.0}, {"date": "2022-01-18", "close": 90.75, "volume": 6010736.0}, {"date": "2022-01-19", "close": 89.7, "volume": 4887775.0}, {"date": "2022-01-20", "close": 88.36, "volume": 5354651.0}, {"date": "2022-01-21", "close": 87.21, "volume": 5846460.0}, {"date": "2022-01-24", "close": 88.12, "volume": 8850470.0}, {"date": "2022-01-25", "close": 90.31, "volume": 10377380.0}, {"date": "2022-01-26", "close": 88.98, "volume": 9829055.0}, {"date": "2022-01-27", "close": 89.28, "volume": 6998955.0}, {"date": "2022-01-28", "close": 90.33, "volume": 5877612.0}, {"date": "2022-01-31", "close": 90.19, "volume": 6419710.0}, {"date": "2022-02-01", "close": 90.73, "volume": 6558402.0}, {"date": "2022-02-02", "close": 92.54, "volume": 5978631.0}, {"date": "2022-02-03", "close": 92.81, "volume": 7171744.0}, {"date": "2022-02-04", "close": 93.01, "volume": 6321395.0}, {"date": "2022-02-07", "close": 94.03, "volume": 4932676.0}, {"date": "2022-02-08", "close": 95.07, "volume": 8173420.0}, {"date": "2022-02-09", "close": 96.0, "volume": 5394904.0}, {"date": "2022-02-10", "close": 95.06, "volume": 6534377.0}, {"date": "2022-02-11", "close": 95.27, "volume": 6532903.0}, {"date": "2022-02-14", "close": 93.57, "volume": 6419230.0}, {"date": "2022-02-15", "close": 94.04, "volume": 4616345.0}, {"date": "2022-02-16", "close": 94.75, "volume": 4560945.0}, {"date": "2022-02-17", "close": 94.36, "volume": 5753359.0}, {"date": "2022-02-18", "close": 93.37, "volume": 6544820.0}, {"date": "2022-02-22", "close": 93.54, "volume": 5862169.0}, {"date": "2022-02-23", "close": 92.24, "volume": 6903341.0}, {"date": "2022-02-24", "close": 94.25, "volume": 9698541.0}, {"date": "2022-02-25", "close": 98.12, "volume": 8692294.0}, {"date": "2022-02-28", "close": 102.7, "volume": 16726090.0}, {"date": "2022-03-01", "close": 102.73, "volume": 12340890.0}, {"date": "2022-03-02", "close": 100.74, "volume": 12834570.0}, {"date": "2022-03-03", "close": 99.83, "volume": 8613520.0}, {"date": "2022-03-04", "close": 99.59, "volume": 8716773.0}, {"date": "2022-03-07", "close": 98.19, "volume": 12758960.0}, {"date": "2022-03-08", "close": 94.85, "volume": 9410601.0}, {"date": "2022-03-09", "close": 98.52, "volume": 7100516.0}, {"date": "2022-03-10", "close": 98.51, "volume": 5118396.0}, {"date": "2022-03-11", "close": 96.92, "volume": 4354304.0}, {"date": "2022-03-14", "close": 97.04, "volume": 5581735.0}, {"date": "2022-03-15", "close": 97.62, "volume": 5417571.0}, {"date": "2022-03-16", "close": 95.8, "volume": 8813039.0}, {"date": "2022-03-17", "close": 97.75, "volume": 6537188.0}, {"date": "2022-03-18", "close": 97.52, "volume": 10438530.0}, {"date": "2022-03-21", "close": 99.94, "volume": 6673663.0}, {"date": "2022-03-22", "close": 101.38, "volume": 6048285.0}, {"date": "2022-03-23", "close": 101.23, "volume": 4471787.0}, {"date": "2022-03-24", "close": 101.71, "volume": 3894569.0}, {"date": "2022-03-25", "close": 102.43, "volume": 3521763.0}, {"date": "2022-03-28", "close": 101.59, "volume": 4053285.0}, {"date": "2022-03-29", "close": 101.08, "volume": 5038156.0}, {"date": "2022-03-30", "close": 100.83, "volume": 5168126.0}, {"date": "2022-03-31", "close": 99.07, "volume": 5505576.0}, {"date": "2022-04-01", "close": 100.17, "volume": 3608615.0}, {"date": "2022-04-04", "close": 99.3, "volume": 3812667.0}, {"date": "2022-04-05", "close": 98.81, "volume": 4217158.0}, {"date": "2022-04-06", "close": 98.46, "volume": 5260837.0}, {"date": "2022-04-07", "close": 100.98, "volume": 6151470.0}, {"date": "2022-04-08", "close": 100.4, "volume": 4811372.0}, {"date": "2022-04-11", "close": 102.11, "volume": 5707645.0}, {"date": "2022-04-12", "close": 102.6, "volume": 4839172.0}, {"date": "2022-04-13", "close": 103.37, "volume": 5351910.0}, {"date": "2022-04-14", "close": 104.27, "volume": 4027391.0}, {"date": "2022-04-18", "close": 104.3, "volume": 3873266.0}, {"date": "2022-04-19", "close": 104.55, "volume": 4572842.0}, {"date": "2022-04-20", "close": 104.97, "volume": 4232216.0}, {"date": "2022-04-21", "close": 101.73, "volume": 5795338.0}, {"date": "2022-04-22", "close": 100.49, "volume": 4683302.0}, {"date": "2022-04-25", "close": 99.61, "volume": 5612503.0}, {"date": "2022-04-26", "close": 99.19, "volume": 7199183.0}, {"date": "2022-04-27", "close": 98.84, "volume": 6632051.0}, {"date": "2022-04-28", "close": 98.08, "volume": 6546631.0}, {"date": "2022-04-29", "close": 94.91, "volume": 5882973.0}, {"date": "2022-05-02", "close": 94.22, "volume": 7870601.0}, {"date": "2022-05-03", "close": 95.4, "volume": 5612229.0}, {"date": "2022-05-04", "close": 97.76, "volume": 6160810.0}, {"date": "2022-05-05", "close": 96.32, "volume": 5906488.0}, {"date": "2022-05-06", "close": 95.3, "volume": 5294959.0}, {"date": "2022-05-09", "close": 91.75, "volume": 6071863.0}, {"date": "2022-05-10", "close": 91.69, "volume": 7526334.0}, {"date": "2022-05-11", "close": 91.0, "volume": 6493885.0}, {"date": "2022-05-12", "close": 91.48, "volume": 6356227.0}, {"date": "2022-05-13", "close": 91.92, "volume": 5465643.0}, {"date": "2022-05-16", "close": 92.48, "volume": 5158506.0}, {"date": "2022-05-17", "close": 94.95, "volume": 4447189.0}, {"date": "2022-05-18", "close": 92.61, "volume": 5843107.0}, {"date": "2022-05-19", "close": 90.25, "volume": 5234746.0}, {"date": "2022-05-20", "close": 90.08, "volume": 6585506.0}, {"date": "2022-05-23", "close": 91.83, "volume": 4701317.0}, {"date": "2022-05-24", "close": 93.21, "volume": 5931997.0}, {"date": "2022-05-25", "close": 93.56, "volume": 3742137.0}, {"date": "2022-05-26", "close": 95.0, "volume": 5545911.0}, {"date": "2022-05-27", "close": 96.71, "volume": 3394236.0}, {"date": "2022-05-31", "close": 95.12, "volume": 6478677.0}, {"date": "2022-06-01", "close": 94.81, "volume": 4246090.0}, {"date": "2022-06-02", "close": 96.24, "volume": 3460542.0}, {"date": "2022-06-03", "close": 96.33, "volume": 2837031.0}, {"date": "2022-06-06", "close": 97.21, "volume": 3080342.0}, {"date": "2022-06-07", "close": 100.51, "volume": 5634606.0}, {"date": "2022-06-08", "close": 99.23, "volume": 6666583.0}, {"date": "2022-06-09", "close": 97.38, "volume": 4567279.0}, {"date": "2022-06-10", "close": 95.49, "volume": 5618130.0}, {"date": "2022-06-13", "close": 91.95, "volume": 5419439.0}, {"date": "2022-06-14", "close": 91.32, "volume": 3977880.0}, {"date": "2022-06-15", "close": 92.28, "volume": 4139228.0}, {"date": "2022-06-16", "close": 89.52, "volume": 4517836.0}, {"date": "2022-06-17", "close": 88.88, "volume": 7577242.0}, {"date": "2022-06-21", "close": 92.92, "volume": 5834320.0}, {"date": "2022-06-22", "close": 92.56, "volume": 4481589.0}, {"date": "2022-06-23", "close": 91.76, "volume": 3310526.0}, {"date": "2022-06-24", "close": 94.2, "volume": 4782227.0}, {"date": "2022-06-27", "close": 94.81, "volume": 2942652.0}, {"date": "2022-06-28", "close": 93.78, "volume": 3358893.0}, {"date": "2022-06-29", "close": 93.3, "volume": 2504058.0}, {"date": "2022-06-30", "close": 96.11, "volume": 6319149.0}, {"date": "2022-07-01", "close": 97.02, "volume": 4221042.0}, {"date": "2022-07-05", "close": 92.92, "volume": 4938961.0}, {"date": "2022-07-06", "close": 93.92, "volume": 4294802.0}, {"date": "2022-07-07", "close": 93.94, "volume": 3212692.0}, {"date": "2022-07-08", "close": 95.12, "volume": 2763176.0}, {"date": "2022-07-11", "close": 94.71, "volume": 2502043.0}, {"date": "2022-07-12", "close": 94.5, "volume": 4667437.0}, {"date": "2022-07-13", "close": 91.81, "volume": 5653698.0}, {"date": "2022-07-14", "close": 90.08, "volume": 5029672.0}, {"date": "2022-07-15", "close": 91.23, "volume": 3965333.0}, {"date": "2022-07-18", "close": 89.8, "volume": 5364263.0}, {"date": "2022-07-19", "close": 93.82, "volume": 5027568.0}, {"date": "2022-07-20", "close": 94.83, "volume": 3849209.0}, {"date": "2022-07-21", "close": 94.89, "volume": 3124673.0}, {"date": "2022-07-22", "close": 94.21, "volume": 3254319.0}, {"date": "2022-07-25", "close": 94.57, "volume": 4769200.0}, {"date": "2022-07-26", "close": 90.24, "volume": 8253237.0}, {"date": "2022-07-27", "close": 90.27, "volume": 5558886.0}, {"date": "2022-07-28", "close": 92.39, "volume": 4490920.0}, {"date": "2022-07-29", "close": 93.21, "volume": 4848525.0}, {"date": "2022-08-01", "close": 93.24, "volume": 5623106.0}, {"date": "2022-08-02", "close": 93.75, "volume": 4066781.0}, {"date": "2022-08-03", "close": 94.53, "volume": 4490555.0}, {"date": "2022-08-04", "close": 92.78, "volume": 4443721.0}, {"date": "2022-08-05", "close": 93.03, "volume": 3320349.0}, {"date": "2022-08-08", "close": 91.2, "volume": 4608041.0}, {"date": "2022-08-09", "close": 91.94, "volume": 3137506.0}, {"date": "2022-08-10", "close": 93.42, "volume": 3351563.0}, {"date": "2022-08-11", "close": 93.15, "volume": 3488289.0}, {"date": "2022-08-12", "close": 95.01, "volume": 3652404.0}, {"date": "2022-08-15", "close": 96.13, "volume": 3376586.0}, {"date": "2022-08-16", "close": 95.05, "volume": 5850985.0}, {"date": "2022-08-17", "close": 94.99, "volume": 3311117.0}, {"date": "2022-08-18", "close": 94.71, "volume": 2694534.0}, {"date": "2022-08-19", "close": 93.4, "volume": 5024667.0}, {"date": "2022-08-22", "close": 91.78, "volume": 5769555.0}, {"date": "2022-08-23", "close": 92.43, "volume": 2633919.0}, {"date": "2022-08-24", "close": 93.31, "volume": 3065837.0}, {"date": "2022-08-25", "close": 96.13, "volume": 4257698.0}, {"date": "2022-08-26", "close": 93.52, "volume": 2805678.0}, {"date": "2022-08-29", "close": 92.12, "volume": 3799002.0}, {"date": "2022-08-30", "close": 90.83, "volume": 3462972.0}, {"date": "2022-08-31", "close": 89.75, "volume": 4665739.0}, {"date": "2022-09-01", "close": 88.03, "volume": 6151917.0}, {"date": "2022-09-02", "close": 87.59, "volume": 4171625.0}, {"date": "2022-09-06", "close": 87.16, "volume": 4557395.0}, {"date": "2022-09-07", "close": 87.45, "volume": 5333307.0}, {"date": "2022-09-08", "close": 86.56, "volume": 5758411.0}, {"date": "2022-09-09", "close": 88.04, "volume": 4126989.0}, {"date": "2022-09-12", "close": 87.8, "volume": 5436995.0}, {"date": "2022-09-13", "close": 83.72, "volume": 5867688.0}, {"date": "2022-09-14", "close": 86.4, "volume": 7738112.0}, {"date": "2022-09-15", "close": 85.61, "volume": 5054643.0}, {"date": "2022-09-16", "close": 85.2, "volume": 8211089.0}, {"date": "2022-09-19", "close": 84.95, "volume": 5586986.0}, {"date": "2022-09-20", "close": 85.15, "volume": 3861476.0}, {"date": "2022-09-21", "close": 84.32, "volume": 7047056.0}, {"date": "2022-09-22", "close": 83.45, "volume": 4950251.0}, {"date": "2022-09-23", "close": 82.03, "volume": 6725855.0}, {"date": "2022-09-26", "close": 81.09, "volume": 4843486.0}, {"date": "2022-09-27", "close": 81.0, "volume": 6119260.0}, {"date": "2022-09-28", "close": 83.3, "volume": 6066757.0}, {"date": "2022-09-29", "close": 82.34, "volume": 6990016.0}, {"date": "2022-09-30", "close": 81.86, "volume": 6403921.0}, {"date": "2022-10-03", "close": 83.11, "volume": 4303440.0}, {"date": "2022-10-04", "close": 85.53, "volume": 4432104.0}, {"date": "2022-10-05", "close": 85.21, "volume": 3800448.0}, {"date": "2022-10-06", "close": 84.28, "volume": 3192695.0}, {"date": "2022-10-07", "close": 84.01, "volume": 4417529.0}, {"date": "2022-10-10", "close": 84.16, "volume": 3645629.0}, {"date": "2022-10-11", "close": 84.59, "volume": 4547724.0}, {"date": "2022-10-12", "close": 82.99, "volume": 5489217.0}, {"date": "2022-10-13", "close": 84.87, "volume": 5049024.0}, {"date": "2022-10-14", "close": 82.59, "volume": 4614820.0}, {"date": "2022-10-17", "close": 84.47, "volume": 4441984.0}, {"date": "2022-10-18", "close": 87.36, "volume": 5779146.0}, {"date": "2022-10-19", "close": 87.63, "volume": 4573894.0}, {"date": "2022-10-20", "close": 87.24, "volume": 3663168.0}, {"date": "2022-10-21", "close": 88.54, "volume": 5422889.0}, {"date": "2022-10-24", "close": 89.73, "volume": 7727811.0}, {"date": "2022-10-25", "close": 88.36, "volume": 7561040.0}, {"date": "2022-10-26", "close": 90.52, "volume": 6669418.0}, {"date": "2022-10-27", "close": 91.8, "volume": 6420753.0}, {"date": "2022-10-28", "close": 95.08, "volume": 6360826.0}, {"date": "2022-10-31", "close": 94.82, "volume": 4933126.0}, {"date": "2022-11-01", "close": 95.55, "volume": 5217503.0}, {"date": "2022-11-02", "close": 94.15, "volume": 5326568.0}, {"date": "2022-11-03", "close": 94.8, "volume": 4141739.0}, {"date": "2022-11-04", "close": 95.22, "volume": 4247788.0}, {"date": "2022-11-07", "close": 96.17, "volume": 3295627.0}, {"date": "2022-11-08", "close": 96.27, "volume": 3927548.0}, {"date": "2022-11-09", "close": 95.13, "volume": 3478650.0}, {"date": "2022-11-10", "close": 97.84, "volume": 4764052.0}, {"date": "2022-11-11", "close": 93.65, "volume": 6937595.0}, {"date": "2022-11-14", "close": 92.95, "volume": 4942617.0}, {"date": "2022-11-15", "close": 95.79, "volume": 7506497.0}, {"date": "2022-11-16", "close": 94.35, "volume": 4812958.0}, {"date": "2022-11-17", "close": 94.53, "volume": 3256629.0}, {"date": "2022-11-18", "close": 95.36, "volume": 4073378.0}, {"date": "2022-11-21", "close": 96.2, "volume": 3272060.0}, {"date": "2022-11-22", "close": 96.85, "volume": 3031632.0}, {"date": "2022-11-23", "close": 97.13, "volume": 2172355.0}, {"date": "2022-11-25", "close": 97.47, "volume": 1313249.0}, {"date": "2022-11-28", "close": 96.9, "volume": 4662557.0}, {"date": "2022-11-29", "close": 97.43, "volume": 2916084.0}, {"date": "2022-11-30", "close": 98.72, "volume": 6191176.0}, {"date": "2022-12-01", "close": 99.5, "volume": 4084238.0}, {"date": "2022-12-02", "close": 101.01, "volume": 4339654.0}, {"date": "2022-12-05", "close": 100.68, "volume": 4532048.0}, {"date": "2022-12-06", "close": 98.73, "volume": 3809670.0}, {"date": "2022-12-07", "close": 99.04, "volume": 3220738.0}, {"date": "2022-12-08", "close": 99.49, "volume": 2780122.0}, {"date": "2022-12-09", "close": 98.27, "volume": 3328415.0}, {"date": "2022-12-12", "close": 99.56, "volume": 4578651.0}, {"date": "2022-12-13", "close": 99.89, "volume": 7098654.0}, {"date": "2022-12-14", "close": 99.95, "volume": 4939099.0}, {"date": "2022-12-15", "close": 98.49, "volume": 4843491.0}, {"date": "2022-12-16", "close": 98.34, "volume": 7610800.0}, {"date": "2022-12-19", "close": 97.54, "volume": 4732711.0}, {"date": "2022-12-20", "close": 98.18, "volume": 3907027.0}, {"date": "2022-12-21", "close": 99.76, "volume": 3610049.0}, {"date": "2022-12-22", "close": 98.51, "volume": 3165603.0}, {"date": "2022-12-23", "close": 99.3, "volume": 2119407.0}, {"date": "2022-12-27", "close": 99.66, "volume": 2600231.0}, {"date": "2022-12-28", "close": 99.14, "volume": 2418733.0}, {"date": "2022-12-29", "close": 100.33, "volume": 2940623.0}, {"date": "2022-12-30", "close": 100.92, "volume": 2984144.0}, {"date": "2023-01-03", "close": 100.81, "volume": 3532334.0}, {"date": "2023-01-04", "close": 100.84, "volume": 5635320.0}, {"date": "2023-01-05", "close": 100.88, "volume": 4967152.0}, {"date": "2023-01-06", "close": 102.46, "volume": 6411711.0}, {"date": "2023-01-09", "close": 99.6, "volume": 6377254.0}, {"date": "2023-01-10", "close": 99.92, "volume": 4701859.0}, {"date": "2023-01-11", "close": 99.59, "volume": 4518671.0}, {"date": "2023-01-12", "close": 100.68, "volume": 4221428.0}, {"date": "2023-01-13", "close": 98.68, "volume": 4967985.0}, {"date": "2023-01-17", "close": 98.43, "volume": 3959099.0}, {"date": "2023-01-18", "close": 95.74, "volume": 5321760.0}, {"date": "2023-01-19", "close": 94.24, "volume": 4641525.0}, {"date": "2023-01-20", "close": 94.36, "volume": 8216173.0}, {"date": "2023-01-23", "close": 96.25, "volume": 5686586.0}, {"date": "2023-01-24", "close": 99.47, "volume": 8307972.0}, {"date": "2023-01-25", "close": 100.01, "volume": 5967289.0}, {"date": "2023-01-26", "close": 100.25, "volume": 4302854.0}, {"date": "2023-01-27", "close": 99.6, "volume": 3365793.0}, {"date": "2023-01-30", "close": 98.71, "volume": 4607344.0}, {"date": "2023-01-31", "close": 99.85, "volume": 4099501.0}, {"date": "2023-02-01", "close": 98.42, "volume": 5155053.0}, {"date": "2023-02-02", "close": 96.96, "volume": 6035704.0}, {"date": "2023-02-03", "close": 96.48, "volume": 3844304.0}, {"date": "2023-02-06", "close": 97.64, "volume": 5243017.0}, {"date": "2023-02-07", "close": 97.87, "volume": 3814740.0}, {"date": "2023-02-08", "close": 97.65, "volume": 3789525.0}, {"date": "2023-02-09", "close": 97.85, "volume": 3670929.0}, {"date": "2023-02-10", "close": 100.61, "volume": 5290999.0}, {"date": "2023-02-13", "close": 100.56, "volume": 5238572.0}, {"date": "2023-02-14", "close": 101.37, "volume": 3699672.0}, {"date": "2023-02-15", "close": 101.46, "volume": 2551496.0}, {"date": "2023-02-16", "close": 100.97, "volume": 3524263.0}, {"date": "2023-02-17", "close": 101.51, "volume": 6507463.0}, {"date": "2023-02-21", "close": 100.65, "volume": 3853018.0}, {"date": "2023-02-22", "close": 100.51, "volume": 4489833.0}, {"date": "2023-02-23", "close": 99.64, "volume": 3228043.0}, {"date": "2023-02-24", "close": 99.62, "volume": 3915085.0}, {"date": "2023-02-27", "close": 99.16, "volume": 2986716.0}, {"date": "2023-02-28", "close": 98.09, "volume": 4469983.0}, {"date": "2023-03-01", "close": 98.04, "volume": 3740060.0}, {"date": "2023-03-02", "close": 99.0, "volume": 4134579.0}, {"date": "2023-03-03", "close": 99.02, "volume": 5072818.0}, {"date": "2023-03-06", "close": 99.51, "volume": 5064700.0}, {"date": "2023-03-07", "close": 98.18, "volume": 5139545.0}, {"date": "2023-03-08", "close": 97.4, "volume": 4299188.0}, {"date": "2023-03-09", "close": 95.93, "volume": 4913091.0}, {"date": "2023-03-10", "close": 96.0, "volume": 6340102.0}, {"date": "2023-03-13", "close": 97.46, "volume": 7757690.0}, {"date": "2023-03-14", "close": 98.32, "volume": 6407413.0}, {"date": "2023-03-15", "close": 95.83, "volume": 5755319.0}, {"date": "2023-03-16", "close": 98.08, "volume": 4647018.0}, {"date": "2023-03-17", "close": 95.75, "volume": 8157775.0}, {"date": "2023-03-20", "close": 97.53, "volume": 3972828.0}, {"date": "2023-03-21", "close": 98.01, "volume": 5135630.0}, {"date": "2023-03-22", "close": 96.7, "volume": 4042104.0}, {"date": "2023-03-23", "close": 96.0, "volume": 4352097.0}, {"date": "2023-03-24", "close": 96.44, "volume": 4712359.0}, {"date": "2023-03-27", "close": 96.91, "volume": 3591736.0}, {"date": "2023-03-28", "close": 96.8, "volume": 2324815.0}, {"date": "2023-03-29", "close": 97.7, "volume": 3187387.0}, {"date": "2023-03-30", "close": 97.37, "volume": 5296755.0}, {"date": "2023-03-31", "close": 97.93, "volume": 4652714.0}, {"date": "2023-04-03", "close": 100.58, "volume": 4312515.0}, {"date": "2023-04-04", "close": 99.51, "volume": 3239813.0}, {"date": "2023-04-05", "close": 98.76, "volume": 3841724.0}, {"date": "2023-04-06", "close": 98.21, "volume": 3430569.0}, {"date": "2023-04-10", "close": 99.62, "volume": 3947597.0}, {"date": "2023-04-11", "close": 99.72, "volume": 3408571.0}, {"date": "2023-04-12", "close": 101.52, "volume": 4710141.0}, {"date": "2023-04-13", "close": 101.68, "volume": 3932453.0}, {"date": "2023-04-14", "close": 101.68, "volume": 3017936.0}, {"date": "2023-04-17", "close": 103.11, "volume": 4007352.0}, {"date": "2023-04-18", "close": 104.66, "volume": 4949191.0}, {"date": "2023-04-19", "close": 104.09, "volume": 5004460.0}, {"date": "2023-04-20", "close": 102.84, "volume": 3937696.0}, {"date": "2023-04-21", "close": 102.25, "volume": 3315301.0}, {"date": "2023-04-24", "close": 102.46, "volume": 3962123.0}, {"date": "2023-04-25", "close": 101.09, "volume": 4638854.0}, {"date": "2023-04-26", "close": 97.68, "volume": 5219540.0}, {"date": "2023-04-27", "close": 99.39, "volume": 4010585.0}, {"date": "2023-04-28", "close": 99.9, "volume": 2868779.0}, {"date": "2023-05-01", "close": 100.33, "volume": 3481409.0}, {"date": "2023-05-02", "close": 98.87, "volume": 3377478.0}, {"date": "2023-05-03", "close": 97.16, "volume": 3610844.0}, {"date": "2023-05-04", "close": 95.92, "volume": 4414759.0}, {"date": "2023-05-05", "close": 96.58, "volume": 3260405.0}, {"date": "2023-05-08", "close": 95.54, "volume": 4243584.0}, {"date": "2023-05-09", "close": 96.27, "volume": 2928414.0}, {"date": "2023-05-10", "close": 96.3, "volume": 3329302.0}, {"date": "2023-05-11", "close": 95.54, "volume": 3327099.0}, {"date": "2023-05-12", "close": 95.99, "volume": 2756105.0}, {"date": "2023-05-15", "close": 96.7, "volume": 2556112.0}, {"date": "2023-05-16", "close": 95.46, "volume": 2535312.0}, {"date": "2023-05-17", "close": 96.57, "volume": 4626836.0}, {"date": "2023-05-18", "close": 96.13, "volume": 4277598.0}, {"date": "2023-05-19", "close": 96.13, "volume": 3528671.0}, {"date": "2023-05-22", "close": 95.66, "volume": 3976052.0}, {"date": "2023-05-23", "close": 94.08, "volume": 4388757.0}, {"date": "2023-05-24", "close": 93.66, "volume": 3670502.0}, {"date": "2023-05-25", "close": 93.12, "volume": 5340487.0}, {"date": "2023-05-26", "close": 93.26, "volume": 4056736.0}, {"date": "2023-05-30", "close": 92.82, "volume": 4559528.0}, {"date": "2023-05-31", "close": 92.14, "volume": 9972544.0}, {"date": "2023-06-01", "close": 94.09, "volume": 5636407.0}, {"date": "2023-06-02", "close": 96.08, "volume": 5559203.0}, {"date": "2023-06-05", "close": 95.75, "volume": 3811611.0}, {"date": "2023-06-06", "close": 97.44, "volume": 4947743.0}, {"date": "2023-06-07", "close": 98.59, "volume": 4275383.0}, {"date": "2023-06-08", "close": 99.08, "volume": 3269676.0}, {"date": "2023-06-09", "close": 99.34, "volume": 2518535.0}, {"date": "2023-06-12", "close": 99.42, "volume": 3527562.0}, {"date": "2023-06-13", "close": 99.69, "volume": 4053471.0}, {"date": "2023-06-14", "close": 96.86, "volume": 6363834.0}, {"date": "2023-06-15", "close": 98.0, "volume": 4530088.0}, {"date": "2023-06-16", "close": 97.74, "volume": 9037863.0}, {"date": "2023-06-20", "close": 97.7, "volume": 6936293.0}, {"date": "2023-06-21", "close": 99.07, "volume": 4776536.0}, {"date": "2023-06-22", "close": 96.92, "volume": 4531478.0}, {"date": "2023-06-23", "close": 96.91, "volume": 6213361.0}, {"date": "2023-06-26", "close": 96.55, "volume": 3993621.0}, {"date": "2023-06-27", "close": 96.53, "volume": 4048376.0}, {"date": "2023-06-28", "close": 95.87, "volume": 4014917.0}, {"date": "2023-06-29", "close": 97.8, "volume": 4071427.0}, {"date": "2023-06-30", "close": 97.96, "volume": 4402021.0}, {"date": "2023-07-03", "close": 98.39, "volume": 2149917.0}, {"date": "2023-07-05", "close": 98.24, "volume": 3247528.0}, {"date": "2023-07-06", "close": 98.05, "volume": 3680059.0}, {"date": "2023-07-07", "close": 97.42, "volume": 4569721.0}, {"date": "2023-07-10", "close": 97.48, "volume": 3300283.0}, {"date": "2023-07-11", "close": 98.03, "volume": 6209924.0}, {"date": "2023-07-12", "close": 96.82, "volume": 4943276.0}, {"date": "2023-07-13", "close": 97.17, "volume": 3357553.0}, {"date": "2023-07-14", "close": 96.17, "volume": 3454627.0}, {"date": "2023-07-17", "close": 96.32, "volume": 3269407.0}, {"date": "2023-07-18", "close": 95.76, "volume": 5464586.0}, {"date": "2023-07-19", "close": 95.57, "volume": 4133306.0}, {"date": "2023-07-20", "close": 97.16, "volume": 4314561.0}, {"date": "2023-07-21", "close": 96.39, "volume": 3274891.0}, {"date": "2023-07-24", "close": 97.01, "volume": 4741768.0}, {"date": "2023-07-25", "close": 87.1, "volume": 49625640.0}, {"date": "2023-07-26", "close": 86.3, "volume": 20123980.0}, {"date": "2023-07-27", "close": 85.17, "volume": 14092730.0}, {"date": "2023-07-28", "close": 87.34, "volume": 11621630.0}, {"date": "2023-07-31", "close": 87.93, "volume": 10178550.0}, {"date": "2023-08-01", "close": 87.97, "volume": 6787277.0}, {"date": "2023-08-02", "close": 85.46, "volume": 8620277.0}, {"date": "2023-08-03", "close": 84.67, "volume": 7948775.0}, {"date": "2023-08-04", "close": 84.55, "volume": 5573325.0}, {"date": "2023-08-07", "close": 85.47, "volume": 6740940.0}, {"date": "2023-08-08", "close": 86.21, "volume": 7220006.0}, {"date": "2023-08-09", "close": 87.77, "volume": 8802588.0}, {"date": "2023-08-10", "close": 86.22, "volume": 5359732.0}, {"date": "2023-08-11", "close": 86.84, "volume": 3779035.0}, {"date": "2023-08-14", "close": 86.44, "volume": 3521800.0}, {"date": "2023-08-15", "close": 85.66, "volume": 4174893.0}, {"date": "2023-08-16", "close": 85.14, "volume": 4207677.0}, {"date": "2023-08-17", "close": 85.15, "volume": 5090705.0}, {"date": "2023-08-18", "close": 85.8, "volume": 8150416.0}, {"date": "2023-08-21", "close": 85.52, "volume": 4494760.0}, {"date": "2023-08-22", "close": 85.33, "volume": 3925026.0}, {"date": "2023-08-23", "close": 86.04, "volume": 4462240.0}, {"date": "2023-08-24", "close": 85.15, "volume": 3905813.0}, {"date": "2023-08-25", "close": 84.69, "volume": 4737645.0}, {"date": "2023-08-28", "close": 85.74, "volume": 4834568.0}, {"date": "2023-08-29", "close": 85.35, "volume": 5130922.0}, {"date": "2023-08-30", "close": 86.43, "volume": 4469802.0}, {"date": "2023-08-31", "close": 86.04, "volume": 4914613.0}, {"date": "2023-09-01", "close": 86.28, "volume": 2583192.0}, {"date": "2023-09-05", "close": 85.05, "volume": 4974029.0}, {"date": "2023-09-06", "close": 83.51, "volume": 7528813.0}, {"date": "2023-09-07", "close": 84.33, "volume": 6376699.0}, {"date": "2023-09-08", "close": 83.48, "volume": 5986374.0}, {"date": "2023-09-11", "close": 76.9, "volume": 24520660.0}, {"date": "2023-09-12", "close": 75.56, "volume": 17931850.0}, {"date": "2023-09-13", "close": 75.56, "volume": 11613030.0}, {"date": "2023-09-14", "close": 75.5, "volume": 15600390.0}, {"date": "2023-09-15", "close": 75.8, "volume": 16049830.0}, {"date": "2023-09-18", "close": 75.18, "volume": 9847156.0}, {"date": "2023-09-19", "close": 75.08, "volume": 11389770.0}, {"date": "2023-09-20", "close": 74.43, "volume": 10821470.0}, {"date": "2023-09-21", "close": 72.64, "volume": 12458110.0}, {"date": "2023-09-22", "close": 71.58, "volume": 9673978.0}, {"date": "2023-09-25", "close": 72.05, "volume": 10430100.0}, {"date": "2023-09-26", "close": 72.26, "volume": 10323650.0}, {"date": "2023-09-27", "close": 72.88, "volume": 9391713.0}, {"date": "2023-09-28", "close": 72.0, "volume": 8490559.0}, {"date": "2023-09-29", "close": 71.97, "volume": 6366279.0}, {"date": "2023-10-02", "close": 71.34, "volume": 6791279.0}, {"date": "2023-10-03", "close": 70.58, "volume": 8175792.0}, {"date": "2023-10-04", "close": 70.12, "volume": 10264250.0}, {"date": "2023-10-05", "close": 69.38, "volume": 7402573.0}, {"date": "2023-10-06", "close": 69.77, "volume": 8540344.0}, {"date": "2023-10-09", "close": 72.99, "volume": 13726240.0}, {"date": "2023-10-10", "close": 73.35, "volume": 10633890.0}, {"date": "2023-10-11", "close": 73.31, "volume": 7349836.0}, {"date": "2023-10-12", "close": 73.3, "volume": 6921346.0}, {"date": "2023-10-13", "close": 73.25, "volume": 8665831.0}, {"date": "2023-10-16", "close": 73.98, "volume": 6299680.0}, {"date": "2023-10-17", "close": 73.89, "volume": 8035092.0}, {"date": "2023-10-18", "close": 74.24, "volume": 7791040.0}, {"date": "2023-10-19", "close": 73.89, "volume": 7421374.0}, {"date": "2023-10-20", "close": 72.55, "volume": 7995564.0}, {"date": "2023-10-23", "close": 73.13, "volume": 8357215.0}, {"date": "2023-10-24", "close": 78.38, "volume": 25548170.0}, {"date": "2023-10-25", "close": 78.41, "volume": 22157610.0}, {"date": "2023-10-26", "close": 79.15, "volume": 33222400.0}, {"date": "2023-10-27", "close": 79.16, "volume": 21946820.0}, {"date": "2023-10-30", "close": 78.57, "volume": 23380640.0}, {"date": "2023-10-31", "close": 81.39, "volume": 18663770.0}, {"date": "2023-11-01", "close": 82.15, "volume": 20200200.0}, {"date": "2023-11-02", "close": 82.78, "volume": 15755660.0}, {"date": "2023-11-03", "close": 82.72, "volume": 21269450.0}, {"date": "2023-11-06", "close": 82.4, "volume": 5950669.0}, {"date": "2023-11-07", "close": 82.67, "volume": 6352918.0}, {"date": "2023-11-08", "close": 83.2, "volume": 9844688.0}, {"date": "2023-11-09", "close": 82.43, "volume": 9638082.0}, {"date": "2023-11-10", "close": 82.22, "volume": 10352980.0}, {"date": "2023-11-13", "close": 82.03, "volume": 7740331.0}, {"date": "2023-11-14", "close": 80.69, "volume": 13128930.0}, {"date": "2023-11-15", "close": 80.63, "volume": 10757750.0}, {"date": "2023-11-16", "close": 80.23, "volume": 7578670.0}, {"date": "2023-11-17", "close": 79.68, "volume": 7894702.0}, {"date": "2023-11-20", "close": 79.17, "volume": 8362567.0}, {"date": "2023-11-21", "close": 78.15, "volume": 7125044.0}, {"date": "2023-11-22", "close": 79.82, "volume": 7025366.0}, {"date": "2023-11-24", "close": 79.98, "volume": 2346264.0}, {"date": "2023-11-27", "close": 79.47, "volume": 9378425.0}, {"date": "2023-11-28", "close": 80.19, "volume": 7094857.0}, {"date": "2023-11-29", "close": 80.95, "volume": 6852063.0}, {"date": "2023-11-30", "close": 81.48, "volume": 8366319.0}, {"date": "2023-12-01", "close": 82.32, "volume": 5487381.0}, {"date": "2023-12-04", "close": 83.13, "volume": 5525261.0}, {"date": "2023-12-05", "close": 82.69, "volume": 5945719.0}, {"date": "2023-12-06", "close": 82.71, "volume": 6125832.0}, {"date": "2023-12-07", "close": 81.5, "volume": 5443945.0}, {"date": "2023-12-08", "close": 81.32, "volume": 5535033.0}, {"date": "2023-12-11", "close": 81.89, "volume": 5897291.0}, {"date": "2023-12-12", "close": 81.04, "volume": 6811235.0}, {"date": "2023-12-13", "close": 83.22, "volume": 8057921.0}, {"date": "2023-12-14", "close": 81.86, "volume": 11124660.0}, {"date": "2023-12-15", "close": 80.28, "volume": 19196560.0}, {"date": "2023-12-18", "close": 80.69, "volume": 7701087.0}, {"date": "2023-12-19", "close": 82.62, "volume": 9912628.0}, {"date": "2023-12-20", "close": 81.64, "volume": 6961766.0}, {"date": "2023-12-21", "close": 82.01, "volume": 7732807.0}, {"date": "2023-12-22", "close": 83.23, "volume": 9769464.0}, {"date": "2023-12-26", "close": 84.05, "volume": 4442636.0}, {"date": "2023-12-27", "close": 84.17, "volume": 5440600.0}, {"date": "2023-12-28", "close": 84.17, "volume": 4622738.0}, {"date": "2023-12-29", "close": 84.14, "volume": 4624795.0}, {"date": "2024-01-02", "close": 85.22, "volume": 10455610.0}, {"date": "2024-01-03", "close": 85.61, "volume": 9957505.0}, {"date": "2024-01-04", "close": 85.41, "volume": 6656514.0}, {"date": "2024-01-05", "close": 85.38, "volume": 6796258.0}, {"date": "2024-01-08", "close": 85.84, "volume": 7625708.0}, {"date": "2024-01-09", "close": 85.8, "volume": 5400545.0}, {"date": "2024-01-10", "close": 86.08, "volume": 5706538.0}, {"date": "2024-01-11", "close": 85.32, "volume": 5860118.0}, {"date": "2024-01-12", "close": 86.33, "volume": 5277301.0}, {"date": "2024-01-16", "close": 85.5, "volume": 9568211.0}, {"date": "2024-01-17", "close": 85.05, "volume": 7669559.0}, {"date": "2024-01-18", "close": 85.47, "volume": 6594835.0}, {"date": "2024-01-19", "close": 85.53, "volume": 7509583.0}, {"date": "2024-01-22", "close": 85.02, "volume": 14052790.0}, {"date": "2024-01-23", "close": 89.55, "volume": 19434790.0}, {"date": "2024-01-24", "close": 89.49, "volume": 12872300.0}, {"date": "2024-01-25", "close": 90.94, "volume": 10584570.0}, {"date": "2024-01-26", "close": 90.41, "volume": 5987388.0}, {"date": "2024-01-29", "close": 90.08, "volume": 8488668.0}, {"date": "2024-01-30", "close": 90.6, "volume": 9073470.0}, {"date": "2024-01-31", "close": 91.12, "volume": 5560704.0}, {"date": "2024-02-01", "close": 92.17, "volume": 13827110.0}, {"date": "2024-02-02", "close": 91.98, "volume": 6067767.0}, {"date": "2024-02-05", "close": 92.24, "volume": 6764610.0}, {"date": "2024-02-06", "close": 92.28, "volume": 4718194.0}, {"date": "2024-02-07", "close": 91.93, "volume": 4625195.0}, {"date": "2024-02-08", "close": 91.04, "volume": 6197734.0}, {"date": "2024-02-09", "close": 90.51, "volume": 5948143.0}, {"date": "2024-02-12", "close": 91.14, "volume": 5483718.0}, {"date": "2024-02-13", "close": 90.59, "volume": 6039818.0}, {"date": "2024-02-14", "close": 91.39, "volume": 6677948.0}, {"date": "2024-02-15", "close": 91.79, "volume": 5267320.0}, {"date": "2024-02-16", "close": 91.01, "volume": 4949835.0}, {"date": "2024-02-20", "close": 90.98, "volume": 6023727.0}, {"date": "2024-02-21", "close": 90.21, "volume": 13187610.0}, {"date": "2024-02-22", "close": 89.53, "volume": 7600142.0}, {"date": "2024-02-23", "close": 90.01, "volume": 5809998.0}, {"date": "2024-02-26", "close": 90.02, "volume": 5293524.0}, {"date": "2024-02-27", "close": 90.42, "volume": 4853902.0}, {"date": "2024-02-28", "close": 89.92, "volume": 5626184.0}, {"date": "2024-02-29", "close": 89.67, "volume": 5874755.0}, {"date": "2024-03-01", "close": 89.8, "volume": 13566590.0}, {"date": "2024-03-04", "close": 89.91, "volume": 6926119.0}, {"date": "2024-03-05", "close": 90.06, "volume": 6747598.0}, {"date": "2024-03-06", "close": 90.26, "volume": 5563776.0}, {"date": "2024-03-07", "close": 90.55, "volume": 6778571.0}, {"date": "2024-03-08", "close": 90.88, "volume": 5727578.0}, {"date": "2024-03-11", "close": 91.4, "volume": 7273179.0}, {"date": "2024-03-12", "close": 89.95, "volume": 9439825.0}, {"date": "2024-03-13", "close": 90.56, "volume": 8664639.0}, {"date": "2024-03-14", "close": 91.76, "volume": 12161420.0}, {"date": "2024-03-15", "close": 92.93, "volume": 35743610.0}, {"date": "2024-03-18", "close": 93.46, "volume": 7075354.0}, {"date": "2024-03-19", "close": 94.86, "volume": 7998758.0}, {"date": "2024-03-20", "close": 94.85, "volume": 7854202.0}, {"date": "2024-03-21", "close": 94.26, "volume": 6477495.0}, {"date": "2024-03-22", "close": 95.54, "volume": 6801997.0}, {"date": "2024-03-25", "close": 95.63, "volume": 5229440.0}, {"date": "2024-03-26", "close": 96.06, "volume": 5474493.0}, {"date": "2024-03-27", "close": 97.45, "volume": 7267849.0}, {"date": "2024-03-28", "close": 97.53, "volume": 10700980.0}, {"date": "2024-04-01", "close": 97.76, "volume": 9504452.0}, {"date": "2024-04-02", "close": 98.55, "volume": 6759573.0}, {"date": "2024-04-03", "close": 97.55, "volume": 14050300.0}, {"date": "2024-04-04", "close": 99.31, "volume": 13373160.0}, {"date": "2024-04-05", "close": 101.69, "volume": 10216540.0}, {"date": "2024-04-08", "close": 101.88, "volume": 9901335.0}, {"date": "2024-04-09", "close": 101.6, "volume": 12904030.0}, {"date": "2024-04-10", "close": 101.36, "volume": 5532873.0}, {"date": "2024-04-11", "close": 100.78, "volume": 6786050.0}, {"date": "2024-04-12", "close": 100.1, "volume": 7327324.0}, {"date": "2024-04-15", "close": 100.02, "volume": 9636631.0}, {"date": "2024-04-16", "close": 100.84, "volume": 7088598.0}, {"date": "2024-04-17", "close": 100.75, "volume": 5377573.0}, {"date": "2024-04-18", "close": 100.71, "volume": 4238563.0}, {"date": "2024-04-19", "close": 101.56, "volume": 10328790.0}, {"date": "2024-04-22", "close": 101.56, "volume": 7594052.0}, {"date": "2024-04-23", "close": 101.38, "volume": 8568154.0}, {"date": "2024-04-24", "close": 101.02, "volume": 7722056.0}, {"date": "2024-04-25", "close": 101.71, "volume": 6186056.0}, {"date": "2024-04-26", "close": 101.41, "volume": 4428318.0}, {"date": "2024-04-29", "close": 102.44, "volume": 4470389.0}, {"date": "2024-04-30", "close": 101.52, "volume": 5421771.0}, {"date": "2024-05-01", "close": 101.22, "volume": 9982561.0}, {"date": "2024-05-02", "close": 101.89, "volume": 6084415.0}, {"date": "2024-05-03", "close": 101.4, "volume": 13324870.0}, {"date": "2024-05-06", "close": 101.91, "volume": 3408663.0}, {"date": "2024-05-07", "close": 103.23, "volume": 6933236.0}, {"date": "2024-05-08", "close": 103.94, "volume": 5177766.0}, {"date": "2024-05-09", "close": 105.74, "volume": 7211300.0}, {"date": "2024-05-10", "close": 106.32, "volume": 5626052.0}, {"date": "2024-05-13", "close": 105.8, "volume": 6045495.0}, {"date": "2024-05-14", "close": 105.7, "volume": 3726206.0}, {"date": "2024-05-15", "close": 105.35, "volume": 5688303.0}, {"date": "2024-05-16", "close": 104.24, "volume": 8723795.0}, {"date": "2024-05-17", "close": 104.18, "volume": 8501013.0}, {"date": "2024-05-20", "close": 105.02, "volume": 4412797.0}, {"date": "2024-05-21", "close": 105.43, "volume": 4754825.0}, {"date": "2024-05-22", "close": 106.31, "volume": 3626254.0}, {"date": "2024-05-23", "close": 105.41, "volume": 5787127.0}, {"date": "2024-05-24", "close": 106.27, "volume": 3431308.0}, {"date": "2024-05-28", "close": 105.52, "volume": 5137171.0}, {"date": "2024-05-29", "close": 104.57, "volume": 4796924.0}, {"date": "2024-05-30", "close": 105.72, "volume": 4398900.0}, {"date": "2024-05-31", "close": 107.81, "volume": 10411930.0}, {"date": "2024-06-03", "close": 107.37, "volume": 5908797.0}, {"date": "2024-06-04", "close": 107.9, "volume": 7998037.0}, {"date": "2024-06-05", "close": 108.44, "volume": 3141222.0}, {"date": "2024-06-06", "close": 108.18, "volume": 3875136.0}, {"date": "2024-06-07", "close": 108.11, "volume": 3526533.0}, {"date": "2024-06-10", "close": 107.09, "volume": 5918493.0}, {"date": "2024-06-11", "close": 106.92, "volume": 5769457.0}, {"date": "2024-06-12", "close": 106.77, "volume": 3429992.0}, {"date": "2024-06-13", "close": 105.03, "volume": 7112945.0}, {"date": "2024-06-14", "close": 104.23, "volume": 4917244.0}, {"date": "2024-06-17", "close": 104.47, "volume": 3943685.0}, {"date": "2024-06-18", "close": 104.77, "volume": 3991507.0}, {"date": "2024-06-20", "close": 105.07, "volume": 6996421.0}, {"date": "2024-06-21", "close": 105.61, "volume": 13311890.0}, {"date": "2024-06-24", "close": 101.96, "volume": 13704770.0}, {"date": "2024-06-25", "close": 101.57, "volume": 10306700.0}, {"date": "2024-06-26", "close": 101.26, "volume": 6953826.0}, {"date": "2024-06-27", "close": 100.62, "volume": 6955459.0}, {"date": "2024-06-28", "close": 100.39, "volume": 13853220.0}, {"date": "2024-07-01", "close": 99.55, "volume": 4475275.0}, {"date": "2024-07-02", "close": 100.41, "volume": 8299941.0}, {"date": "2024-07-03", "close": 100.74, "volume": 2149212.0}, {"date": "2024-07-05", "close": 100.37, "volume": 6153519.0}, {"date": "2024-07-08", "close": 100.1, "volume": 8738074.0}, {"date": "2024-07-09", "close": 101.11, "volume": 5649424.0}, {"date": "2024-07-10", "close": 100.68, "volume": 6483597.0}, {"date": "2024-07-11", "close": 101.72, "volume": 7595589.0}, {"date": "2024-07-12", "close": 101.28, "volume": 6003137.0}, {"date": "2024-07-15", "close": 101.62, "volume": 3776299.0}, {"date": "2024-07-16", "close": 103.68, "volume": 4341192.0}, {"date": "2024-07-17", "close": 104.99, "volume": 5432970.0}, {"date": "2024-07-18", "close": 103.84, "volume": 4450279.0}, {"date": "2024-07-19", "close": 102.81, "volume": 7229794.0}, {"date": "2024-07-22", "close": 103.77, "volume": 6208088.0}, {"date": "2024-07-23", "close": 104.97, "volume": 7602039.0}, {"date": "2024-07-24", "close": 104.83, "volume": 7180244.0}, {"date": "2024-07-25", "close": 113.47, "volume": 14997000.0}, {"date": "2024-07-26", "close": 113.95, "volume": 7526513.0}, {"date": "2024-07-29", "close": 114.44, "volume": 4138929.0}, {"date": "2024-07-30", "close": 116.88, "volume": 6074374.0}, {"date": "2024-07-31", "close": 117.49, "volume": 6780361.0}, {"date": "2024-08-01", "close": 116.74, "volume": 5135066.0}, {"date": "2024-08-02", "close": 116.44, "volume": 4578404.0}, {"date": "2024-08-05", "close": 115.17, "volume": 5888641.0}, {"date": "2024-08-06", "close": 114.4, "volume": 4642357.0}, {"date": "2024-08-07", "close": 114.15, "volume": 5553236.0}, {"date": "2024-08-08", "close": 115.1, "volume": 8889121.0}, {"date": "2024-08-09", "close": 116.15, "volume": 5534344.0}, {"date": "2024-08-12", "close": 116.6, "volume": 8602006.0}, {"date": "2024-08-13", "close": 116.86, "volume": 5911873.0}, {"date": "2024-08-14", "close": 117.65, "volume": 5826695.0}, {"date": "2024-08-15", "close": 118.36, "volume": 5629874.0}, {"date": "2024-08-16", "close": 117.95, "volume": 5251477.0}, {"date": "2024-08-19", "close": 118.35, "volume": 5389909.0}, {"date": "2024-08-20", "close": 117.95, "volume": 6129166.0}, {"date": "2024-08-21", "close": 117.26, "volume": 3050998.0}, {"date": "2024-08-22", "close": 118.02, "volume": 3743600.0}, {"date": "2024-08-23", "close": 118.52, "volume": 3427510.0}, {"date": "2024-08-26", "close": 118.7, "volume": 6260578.0}, {"date": "2024-08-27", "close": 119.49, "volume": 4101156.0}, {"date": "2024-08-28", "close": 120.84, "volume": 4287172.0}, {"date": "2024-08-29", "close": 122.29, "volume": 3547768.0}, {"date": "2024-08-30", "close": 123.34, "volume": 6371993.0}, {"date": "2024-09-03", "close": 120.99, "volume": 5543868.0}, {"date": "2024-09-04", "close": 121.11, "volume": 4484234.0}, {"date": "2024-09-05", "close": 119.64, "volume": 5764523.0}, {"date": "2024-09-06", "close": 118.44, "volume": 3983706.0}, {"date": "2024-09-09", "close": 121.16, "volume": 4492038.0}, {"date": "2024-09-10", "close": 120.3, "volume": 3806717.0}, {"date": "2024-09-11", "close": 119.26, "volume": 4857224.0}, {"date": "2024-09-12", "close": 120.1, "volume": 4229793.0}, {"date": "2024-09-13", "close": 119.12, "volume": 4708012.0}, {"date": "2024-09-16", "close": 119.2, "volume": 6025495.0}, {"date": "2024-09-17", "close": 118.73, "volume": 5101720.0}, {"date": "2024-09-18", "close": 118.04, "volume": 4435027.0}, {"date": "2024-09-19", "close": 118.82, "volume": 5270761.0}, {"date": "2024-09-20", "close": 118.15, "volume": 16958540.0}, {"date": "2024-09-23", "close": 120.27, "volume": 6755416.0}, {"date": "2024-09-24", "close": 120.04, "volume": 5844638.0}, {"date": "2024-09-25", "close": 120.9, "volume": 5713608.0}, {"date": "2024-09-26", "close": 120.32, "volume": 6202637.0}, {"date": "2024-09-27", "close": 120.39, "volume": 7941918.0}, {"date": "2024-09-30", "close": 121.16, "volume": 5477095.0}, {"date": "2024-10-01", "close": 124.39, "volume": 7206947.0}, {"date": "2024-10-02", "close": 124.04, "volume": 3802912.0}, {"date": "2024-10-03", "close": 123.67, "volume": 4765675.0}, {"date": "2024-10-04", "close": 124.91, "volume": 3056543.0}, {"date": "2024-10-07", "close": 125.05, "volume": 4606101.0}, {"date": "2024-10-08", "close": 123.5, "volume": 3194492.0}, {"date": "2024-10-09", "close": 123.95, "volume": 3210389.0}, {"date": "2024-10-10", "close": 122.94, "volume": 2785344.0}, {"date": "2024-10-11", "close": 123.93, "volume": 2556167.0}, {"date": "2024-10-14", "close": 124.64, "volume": 1929867.0}, {"date": "2024-10-15", "close": 125.03, "volume": 7521307.0}, {"date": "2024-10-16", "close": 126.22, "volume": 3127407.0}, {"date": "2024-10-17", "close": 125.75, "volume": 2463726.0}, {"date": "2024-10-18", "close": 125.92, "volume": 4356338.0}, {"date": "2024-10-21", "close": 125.9, "volume": 4768646.0}, {"date": "2024-10-22", "close": 125.53, "volume": 5746084.0}, {"date": "2024-10-23", "close": 127.21, "volume": 5451442.0}, {"date": "2024-10-24", "close": 125.17, "volume": 4171807.0}, {"date": "2024-10-25", "close": 125.16, "volume": 4716205.0}, {"date": "2024-10-28", "close": 125.43, "volume": 4453440.0}, {"date": "2024-10-29", "close": 122.79, "volume": 5102653.0}, {"date": "2024-10-30", "close": 121.86, "volume": 4852087.0}, {"date": "2024-10-31", "close": 120.99, "volume": 4112743.0}, {"date": "2024-11-01", "close": 118.75, "volume": 5235060.0}, {"date": "2024-11-04", "close": 118.0, "volume": 6856069.0}, {"date": "2024-11-05", "close": 118.98, "volume": 8093630.0}, {"date": "2024-11-06", "close": 121.59, "volume": 9631913.0}, {"date": "2024-11-07", "close": 120.08, "volume": 4415193.0}, {"date": "2024-11-08", "close": 123.55, "volume": 6382044.0}, {"date": "2024-11-11", "close": 124.56, "volume": 4012288.0}, {"date": "2024-11-12", "close": 123.37, "volume": 3896236.0}, {"date": "2024-11-13", "close": 123.75, "volume": 2802784.0}, {"date": "2024-11-14", "close": 118.92, "volume": 6113203.0}, {"date": "2024-11-15", "close": 118.53, "volume": 6970495.0}, {"date": "2024-11-18", "close": 119.39, "volume": 4462475.0}, {"date": "2024-11-19", "close": 118.96, "volume": 4654074.0}, {"date": "2024-11-20", "close": 119.15, "volume": 3990801.0}, {"date": "2024-11-21", "close": 120.53, "volume": 4848286.0}, {"date": "2024-11-22", "close": 120.77, "volume": 3585477.0}, {"date": "2024-11-25", "close": 118.65, "volume": 8322352.0}, {"date": "2024-11-26", "close": 120.61, "volume": 3176003.0}, {"date": "2024-11-27", "close": 120.34, "volume": 3604221.0}, {"date": "2024-11-29", "close": 121.83, "volume": 2728552.0}, {"date": "2024-12-02", "close": 118.68, "volume": 4468706.0}, {"date": "2024-12-03", "close": 118.1, "volume": 3620258.0}, {"date": "2024-12-04", "close": 119.23, "volume": 3774623.0}, {"date": "2024-12-05", "close": 118.52, "volume": 3328836.0}, {"date": "2024-12-06", "close": 117.99, "volume": 4792353.0}, {"date": "2024-12-09", "close": 116.58, "volume": 7255401.0}, {"date": "2024-12-10", "close": 117.61, "volume": 3725524.0}, {"date": "2024-12-11", "close": 116.94, "volume": 4298311.0}, {"date": "2024-12-12", "close": 116.05, "volume": 3848629.0}, {"date": "2024-12-13", "close": 117.75, "volume": 5061628.0}, {"date": "2024-12-16", "close": 118.11, "volume": 3986443.0}, {"date": "2024-12-17", "close": 117.42, "volume": 3012393.0}, {"date": "2024-12-18", "close": 114.45, "volume": 4113615.0}, {"date": "2024-12-19", "close": 115.46, "volume": 5446927.0}, {"date": "2024-12-20", "close": 116.48, "volume": 13389430.0}, {"date": "2024-12-23", "close": 116.63, "volume": 3589080.0}, {"date": "2024-12-24", "close": 116.83, "volume": 1663027.0}, {"date": "2024-12-26", "close": 117.04, "volume": 2147102.0}, {"date": "2024-12-27", "close": 116.71, "volume": 3847470.0}, {"date": "2024-12-30", "close": 115.22, "volume": 2822191.0}, {"date": "2024-12-31", "close": 115.72, "volume": 2445270.0}, {"date": "2025-01-02", "close": 116.01, "volume": 3207521.0}, {"date": "2025-01-03", "close": 115.87, "volume": 2902721.0}, {"date": "2025-01-06", "close": 114.1, "volume": 3832296.0}, {"date": "2025-01-07", "close": 114.8, "volume": 3588513.0}, {"date": "2025-01-08", "close": 115.92, "volume": 4294465.0}, {"date": "2025-01-10", "close": 115.11, "volume": 4287362.0}, {"date": "2025-01-13", "close": 117.74, "volume": 5414874.0}, {"date": "2025-01-14", "close": 119.47, "volume": 3804908.0}, {"date": "2025-01-15", "close": 119.09, "volume": 4279973.0}, {"date": "2025-01-16", "close": 120.46, "volume": 3897153.0}, {"date": "2025-01-17", "close": 121.11, "volume": 4368575.0}, {"date": "2025-01-21", "close": 125.75, "volume": 6071066.0}, {"date": "2025-01-22", "close": 124.38, "volume": 5103799.0}, {"date": "2025-01-23", "close": 126.29, "volume": 5501596.0}, {"date": "2025-01-24", "close": 125.31, "volume": 3483366.0}, {"date": "2025-01-27", "close": 125.05, "volume": 6207816.0}, {"date": "2025-01-28", "close": 128.35, "volume": 8451630.0}, {"date": "2025-01-29", "close": 125.13, "volume": 5179013.0}, {"date": "2025-01-30", "close": 128.98, "volume": 4343560.0}, {"date": "2025-01-31", "close": 128.95, "volume": 5570633.0}, {"date": "2025-02-03", "close": 129.92, "volume": 6067319.0}, {"date": "2025-02-04", "close": 128.37, "volume": 4036842.0}, {"date": "2025-02-05", "close": 129.16, "volume": 4881490.0}, {"date": "2025-02-06", "close": 128.78, "volume": 3363639.0}, {"date": "2025-02-07", "close": 127.95, "volume": 3827457.0}, {"date": "2025-02-10", "close": 128.25, "volume": 5345158.0}, {"date": "2025-02-11", "close": 129.11, "volume": 3320669.0}, {"date": "2025-02-12", "close": 126.78, "volume": 5155318.0}, {"date": "2025-02-13", "close": 125.84, "volume": 6580412.0}, {"date": "2025-02-14", "close": 122.41, "volume": 7715889.0}, {"date": "2025-02-18", "close": 123.76, "volume": 5386280.0}, {"date": "2025-02-19", "close": 125.41, "volume": 5124631.0}, {"date": "2025-02-20", "close": 125.11, "volume": 3131993.0}, {"date": "2025-02-21", "close": 123.29, "volume": 4846056.0}, {"date": "2025-02-24", "close": 125.43, "volume": 4460973.0}, {"date": "2025-02-25", "close": 127.34, "volume": 6008104.0}, {"date": "2025-02-26", "close": 127.31, "volume": 3904462.0}, {"date": "2025-02-27", "close": 130.52, "volume": 5758937.0}, {"date": "2025-02-28", "close": 132.99, "volume": 7460961.0}, {"date": "2025-03-03", "close": 133.83, "volume": 6215800.0}, {"date": "2025-03-04", "close": 128.7, "volume": 7911240.0}, {"date": "2025-03-05", "close": 129.64, "volume": 5774924.0}, {"date": "2025-03-06", "close": 128.28, "volume": 6258256.0}, {"date": "2025-03-07", "close": 128.4, "volume": 6418493.0}, {"date": "2025-03-10", "close": 128.52, "volume": 4916819.0}, {"date": "2025-03-11", "close": 128.11, "volume": 4405170.0}, {"date": "2025-03-12", "close": 127.96, "volume": 4702043.0}, {"date": "2025-03-13", "close": 129.2, "volume": 3434129.0}, {"date": "2025-03-14", "close": 129.99, "volume": 5380720.0}, {"date": "2025-03-17", "close": 132.05, "volume": 4934891.0}, {"date": "2025-03-18", "close": 132.69, "volume": 4128358.0}, {"date": "2025-03-19", "close": 135.32, "volume": 7080717.0}, {"date": "2025-03-20", "close": 134.47, "volume": 4311706.0}, {"date": "2025-03-21", "close": 132.37, "volume": 9545861.0}, {"date": "2025-03-24", "close": 134.69, "volume": 5525337.0}, {"date": "2025-03-25", "close": 135.66, "volume": 3990614.0}, {"date": "2025-03-26", "close": 134.33, "volume": 4465244.0}, {"date": "2025-03-27", "close": 133.43, "volume": 3914327.0}, {"date": "2025-03-28", "close": 131.72, "volume": 3935448.0}, {"date": "2025-03-31", "close": 132.46, "volume": 5521080.0}, {"date": "2025-04-01", "close": 132.85, "volume": 4799312.0}, {"date": "2025-04-02", "close": 133.15, "volume": 3352854.0}, {"date": "2025-04-03", "close": 130.23, "volume": 4605222.0}, {"date": "2025-04-04", "close": 117.45, "volume": 8526668.0}, {"date": "2025-04-07", "close": 117.32, "volume": 8774845.0}, {"date": "2025-04-08", "close": 120.46, "volume": 8108564.0}, {"date": "2025-04-09", "close": 128.43, "volume": 6747432.0}, {"date": "2025-04-10", "close": 127.07, "volume": 6458136.0}, {"date": "2025-04-11", "close": 128.26, "volume": 3654538.0}, {"date": "2025-04-14", "close": 129.14, "volume": 4100156.0}, {"date": "2025-04-15", "close": 128.64, "volume": 6315551.0}, {"date": "2025-04-16", "close": 129.25, "volume": 5382955.0}, {"date": "2025-04-17", "close": 128.89, "volume": 5228349.0}, {"date": "2025-04-21", "close": 126.12, "volume": 6397392.0}, {"date": "2025-04-22", "close": 113.75, "volume": 17094450.0}, {"date": "2025-04-23", "close": 120.28, "volume": 10456260.0}, {"date": "2025-04-24", "close": 121.97, "volume": 4512821.0}, {"date": "2025-04-25", "close": 125.22, "volume": 6205882.0}, {"date": "2025-04-28", "close": 124.8, "volume": 5460524.0}, {"date": "2025-04-29", "close": 125.73, "volume": 4313759.0}, {"date": "2025-04-30", "close": 126.13, "volume": 5674133.0}, {"date": "2025-05-01", "close": 127.41, "volume": 4820896.0}, {"date": "2025-05-02", "close": 130.21, "volume": 5002524.0}, {"date": "2025-05-05", "close": 128.59, "volume": 3293615.0}, {"date": "2025-05-06", "close": 128.16, "volume": 2596062.0}, {"date": "2025-05-07", "close": 127.5, "volume": 4029332.0}, {"date": "2025-05-08", "close": 128.67, "volume": 4748536.0}, {"date": "2025-05-09", "close": 128.67, "volume": 4857755.0}, {"date": "2025-05-12", "close": 130.56, "volume": 4686395.0}, {"date": "2025-05-13", "close": 130.72, "volume": 4334673.0}, {"date": "2025-05-14", "close": 130.79, "volume": 4843557.0}, {"date": "2025-05-15", "close": 135.52, "volume": 6772214.0}, {"date": "2025-05-16", "close": 135.48, "volume": 4776005.0}, {"date": "2025-05-19", "close": 137.2, "volume": 5180765.0}, {"date": "2025-05-20", "close": 137.18, "volume": 4998572.0}, {"date": "2025-05-21", "close": 134.95, "volume": 5514901.0}, {"date": "2025-05-22", "close": 134.07, "volume": 3790937.0}, {"date": "2025-05-23", "close": 132.35, "volume": 5510145.0}, {"date": "2025-05-27", "close": 134.19, "volume": 5160835.0}, {"date": "2025-05-28", "close": 132.85, "volume": 5426329.0}, {"date": "2025-05-29", "close": 134.8, "volume": 3635315.0}, {"date": "2025-05-30", "close": 136.48, "volume": 8195383.0}, {"date": "2025-06-02", "close": 137.46, "volume": 3946233.0}, {"date": "2025-06-03", "close": 137.5, "volume": 3493879.0}, {"date": "2025-06-04", "close": 138.55, "volume": 3200650.0}, {"date": "2025-06-05", "close": 139.07, "volume": 3512205.0}, {"date": "2025-06-06", "close": 139.1, "volume": 4510956.0}, {"date": "2025-06-09", "close": 140.98, "volume": 7104525.0}, {"date": "2025-06-10", "close": 138.52, "volume": 6303917.0}, {"date": "2025-06-11", "close": 141.81, "volume": 6370339.0}, {"date": "2025-06-12", "close": 140.98, "volume": 4664370.0}, {"date": "2025-06-13", "close": 145.69, "volume": 11765220.0}, {"date": "2025-06-16", "close": 146.46, "volume": 7986139.0}, {"date": "2025-06-17", "close": 148.48, "volume": 7251793.0}, {"date": "2025-06-18", "close": 145.87, "volume": 7116893.0}, {"date": "2025-06-20", "close": 146.64, "volume": 9220560.0}, {"date": "2025-06-23", "close": 145.81, "volume": 6548521.0}, {"date": "2025-06-24", "close": 141.85, "volume": 8242122.0}, {"date": "2025-06-25", "close": 141.38, "volume": 10395000.0}, {"date": "2025-06-26", "close": 142.67, "volume": 5407904.0}, {"date": "2025-06-27", "close": 144.66, "volume": 9173882.0}, {"date": "2025-06-30", "close": 146.02, "volume": 5939521.0}, {"date": "2025-07-01", "close": 144.19, "volume": 4819469.0}, {"date": "2025-07-02", "close": 144.52, "volume": 3253335.0}, {"date": "2025-07-03", "close": 145.75, "volume": 1888713.0}, {"date": "2025-07-07", "close": 145.92, "volume": 4532474.0}, {"date": "2025-07-08", "close": 144.91, "volume": 4331294.0}, {"date": "2025-07-09", "close": 146.18, "volume": 2666249.0}, {"date": "2025-07-10", "close": 146.4, "volume": 4131315.0}, {"date": "2025-07-11", "close": 146.87, "volume": 3469157.0}, {"date": "2025-07-14", "close": 149.28, "volume": 4460988.0}, {"date": "2025-07-15", "close": 148.68, "volume": 4530501.0}, {"date": "2025-07-16", "close": 150.17, "volume": 3361731.0}, {"date": "2025-07-17", "close": 151.5, "volume": 4326459.0}, {"date": "2025-07-18", "close": 151.5, "volume": 5928556.0}, {"date": "2025-07-21", "close": 151.56, "volume": 7115998.0}, {"date": "2025-07-22", "close": 149.17, "volume": 10722680.0}, {"date": "2025-07-23", "close": 156.49, "volume": 8667093.0}, {"date": "2025-07-24", "close": 155.22, "volume": 4865268.0}, {"date": "2025-07-25", "close": 156.88, "volume": 4728234.0}, {"date": "2025-07-28", "close": 156.07, "volume": 4022897.0}, {"date": "2025-07-29", "close": 157.12, "volume": 4341826.0}, {"date": "2025-07-30", "close": 158.4, "volume": 3998718.0}, {"date": "2025-07-31", "close": 157.57, "volume": 4795979.0}, {"date": "2025-08-01", "close": 156.81, "volume": 4420724.0}, {"date": "2025-08-04", "close": 157.38, "volume": 3961895.0}, {"date": "2025-08-05", "close": 156.33, "volume": 4993941.0}, {"date": "2025-08-06", "close": 155.75, "volume": 4112067.0}, {"date": "2025-08-07", "close": 155.76, "volume": 5105835.0}, {"date": "2025-08-08", "close": 154.86, "volume": 3667307.0}, {"date": "2025-08-11", "close": 154.8, "volume": 3572882.0}, {"date": "2025-08-12", "close": 155.49, "volume": 2963338.0}, {"date": "2025-08-13", "close": 155.71, "volume": 5012527.0}, {"date": "2025-08-14", "close": 155.08, "volume": 2766794.0}, {"date": "2025-08-15", "close": 154.09, "volume": 4594161.0}, {"date": "2025-08-18", "close": 155.5, "volume": 3679313.0}, {"date": "2025-08-19", "close": 153.66, "volume": 3008612.0}, {"date": "2025-08-20", "close": 156.59, "volume": 3766527.0}, {"date": "2025-08-21", "close": 156.32, "volume": 3179913.0}, {"date": "2025-08-22", "close": 156.24, "volume": 4252735.0}, {"date": "2025-08-25", "close": 156.27, "volume": 2431067.0}, {"date": "2025-08-26", "close": 159.57, "volume": 5096073.0}, {"date": "2025-08-27", "close": 159.84, "volume": 2992312.0}, {"date": "2025-08-28", "close": 160.66, "volume": 3117675.0}, {"date": "2025-08-29", "close": 158.6, "volume": 3774903.0}, {"date": "2025-09-02", "close": 158.01, "volume": 3260070.0}, {"date": "2025-09-03", "close": 158.11, "volume": 2739254.0}, {"date": "2025-09-04", "close": 158.68, "volume": 3218791.0}, {"date": "2025-09-05", "close": 157.52, "volume": 4046261.0}, {"date": "2025-09-08", "close": 154.22, "volume": 5522839.0}, {"date": "2025-09-09", "close": 151.75, "volume": 5461342.0}, {"date": "2025-09-10", "close": 155.0, "volume": 4520436.0}, {"date": "2025-09-11", "close": 157.65, "volume": 4289881.0}, {"date": "2025-09-12", "close": 155.85, "volume": 3194530.0}, {"date": "2025-09-15", "close": 158.37, "volume": 3891839.0}, {"date": "2025-09-16", "close": 158.58, "volume": 6525539.0}, {"date": "2025-09-17", "close": 158.31, "volume": 3999375.0}, {"date": "2025-09-18", "close": 158.19, "volume": 3696121.0}, {"date": "2025-09-19", "close": 158.24, "volume": 7083681.0}, {"date": "2025-09-22", "close": 159.43, "volume": 3296701.0}, {"date": "2025-09-23", "close": 160.54, "volume": 3287068.0}, {"date": "2025-09-24", "close": 161.38, "volume": 4269813.0}, {"date": "2025-09-25", "close": 160.51, "volume": 3917666.0}, {"date": "2025-09-26", "close": 163.35, "volume": 3962049.0}, {"date": "2025-09-29", "close": 163.63, "volume": 6216112.0}, {"date": "2025-09-30", "close": 167.33, "volume": 4893662.0}, {"date": "2025-10-01", "close": 167.2, "volume": 4034453.0}, {"date": "2025-10-02", "close": 166.63, "volume": 3498320.0}, {"date": "2025-10-03", "close": 166.58, "volume": 2678258.0}, {"date": "2025-10-06", "close": 168.8, "volume": 3816913.0}, {"date": "2025-10-07", "close": 169.27, "volume": 5186501.0}, {"date": "2025-10-08", "close": 168.57, "volume": 4683664.0}, {"date": "2025-10-09", "close": 162.18, "volume": 5962371.0}, {"date": "2025-10-10", "close": 157.7, "volume": 7776447.0}, {"date": "2025-10-13", "close": 158.85, "volume": 5322326.0}, {"date": "2025-10-14", "close": 159.4, "volume": 3590509.0}, {"date": "2025-10-15", "close": 157.0, "volume": 5954743.0}, {"date": "2025-10-16", "close": 157.05, "volume": 3926568.0}, {"date": "2025-10-17", "close": 157.95, "volume": 5435225.0}, {"date": "2025-10-20", "close": 160.71, "volume": 6517842.0}, {"date": "2025-10-21", "close": 173.04, "volume": 12296750.0}, {"date": "2025-10-22", "close": 177.98, "volume": 10219050.0}, {"date": "2025-10-23", "close": 179.44, "volume": 5249411.0}, {"date": "2025-10-24", "close": 178.65, "volume": 3471588.0}, {"date": "2025-10-27", "close": 179.24, "volume": 4039665.0}, {"date": "2025-10-28", "close": 178.67, "volume": 3344079.0}, {"date": "2025-10-29", "close": 176.36, "volume": 4285200.0}, {"date": "2025-10-30", "close": 177.42, "volume": 3637269.0}, {"date": "2025-10-31", "close": 178.5, "volume": 4347073.0}, {"date": "2025-11-03", "close": 177.04, "volume": 3843835.0}, {"date": "2025-11-04", "close": 175.61, "volume": 3837756.0}, {"date": "2025-11-05", "close": 174.0, "volume": 4493750.0}, {"date": "2025-11-06", "close": 175.1, "volume": 3631313.0}, {"date": "2025-11-07", "close": 176.97, "volume": 3774258.0}, {"date": "2025-11-10", "close": 179.03, "volume": 2739356.0}, {"date": "2025-11-11", "close": 179.22, "volume": 3387694.0}, {"date": "2025-11-12", "close": 177.69, "volume": 4470462.0}, {"date": "2025-11-13", "close": 173.96, "volume": 3618110.0}, {"date": "2025-11-14", "close": 175.57, "volume": 3224691.0}, {"date": "2025-11-17", "close": 175.63, "volume": 3913947.0}, {"date": "2025-11-18", "close": 174.72, "volume": 3742714.0}, {"date": "2025-11-19", "close": 173.77, "volume": 3902371.0}, {"date": "2025-11-20", "close": 172.73, "volume": 4220985.0}, {"date": "2025-11-21", "close": 169.68, "volume": 6108423.0}, {"date": "2025-11-24", "close": 173.21, "volume": 8116555.0}, {"date": "2025-11-25", "close": 172.15, "volume": 5511956.0}, {"date": "2025-11-26", "close": 173.19, "volume": 3564588.0}, {"date": "2025-11-28", "close": 174.91, "volume": 1680414.0}, {"date": "2025-12-01", "close": 168.02, "volume": 4885627.0}, {"date": "2025-12-02", "close": 168.8, "volume": 4053594.0}, {"date": "2025-12-03", "close": 168.45, "volume": 5452212.0}, {"date": "2025-12-04", "close": 171.31, "volume": 7486472.0}, {"date": "2025-12-05", "close": 171.1, "volume": 3032825.0}, {"date": "2025-12-08", "close": 171.52, "volume": 3498470.0}, {"date": "2025-12-09", "close": 171.93, "volume": 4816623.0}, {"date": "2025-12-10", "close": 174.72, "volume": 5611537.0}, {"date": "2025-12-11", "close": 177.42, "volume": 4865483.0}, {"date": "2025-12-12", "close": 178.66, "volume": 6440408.0}, {"date": "2025-12-15", "close": 182.11, "volume": 3691678.0}, {"date": "2025-12-16", "close": 179.93, "volume": 4321928.0}, {"date": "2025-12-17", "close": 177.2, "volume": 6632737.0}, {"date": "2025-12-18", "close": 178.29, "volume": 4090623.0}, {"date": "2025-12-19", "close": 182.01, "volume": 11455860.0}, {"date": "2025-12-22", "close": 185.68, "volume": 3208339.0}, {"date": "2025-12-23", "close": 185.76, "volume": 3354882.0}, {"date": "2025-12-24", "close": 186.38, "volume": 1421732.0}, {"date": "2025-12-26", "close": 185.17, "volume": 1389024.0}, {"date": "2025-12-29", "close": 184.42, "volume": 2027614.0}, {"date": "2025-12-30", "close": 184.01, "volume": 1812363.0}, {"date": "2025-12-31", "close": 183.4, "volume": 2644838.0}, {"date": "2026-01-02", "close": 187.25, "volume": 3326316.0}, {"date": "2026-01-05", "close": 188.26, "volume": 6048782.0}, {"date": "2026-01-06", "close": 190.4, "volume": 3914984.0}, {"date": "2026-01-07", "close": 185.73, "volume": 7666678.0}, {"date": "2026-01-08", "close": 187.17, "volume": 9773441.0}, {"date": "2026-01-09", "close": 188.5, "volume": 7593612.0}, {"date": "2026-01-12", "close": 193.85, "volume": 5392041.0}, {"date": "2026-01-13", "close": 194.08, "volume": 5852305.0}, {"date": "2026-01-14", "close": 198.84, "volume": 5249688.0}, {"date": "2026-01-15", "close": 199.83, "volume": 3657419.0}, {"date": "2026-01-16", "close": 201.92, "volume": 4825922.0}, {"date": "2026-01-20", "close": 196.36, "volume": 6047954.0}, {"date": "2026-01-21", "close": 197.5, "volume": 5463376.0}, {"date": "2026-01-22", "close": 196.34, "volume": 4074956.0}, {"date": "2026-01-23", "close": 195.93, "volume": 5113118.0}, {"date": "2026-01-26", "close": 194.13, "volume": 6680635.0}, {"date": "2026-01-27", "close": 201.28, "volume": 10134480.0}, {"date": "2026-01-28", "close": 199.46, "volume": 6826457.0}, {"date": "2026-01-29", "close": 199.88, "volume": 8870790.0}, {"date": "2026-01-30", "close": 200.93, "volume": 7228370.0}, {"date": "2026-02-02", "close": 201.09, "volume": 6239853.0}, {"date": "2026-02-03", "close": 203.5, "volume": 8457340.0}, {"date": "2026-02-04", "close": 196.74, "volume": 11411470.0}, {"date": "2026-02-05", "close": 195.97, "volume": 5538308.0}, {"date": "2026-02-06", "close": 198.66, "volume": 4350944.0}, {"date": "2026-02-09", "close": 196.19, "volume": 4615240.0}, {"date": "2026-02-10", "close": 195.19, "volume": 5501546.0}, {"date": "2026-02-11", "close": 196.51, "volume": 6784433.0}, {"date": "2026-02-12", "close": 201.14, "volume": 6738648.0}, {"date": "2026-02-13", "close": 200.06, "volume": 4939001.0}, {"date": "2026-02-17", "close": 203.5, "volume": 6057791.0}, {"date": "2026-02-18", "close": 204.81, "volume": 6395657.0}, {"date": "2026-02-19", "close": 205.41, "volume": 6128379.0}, {"date": "2026-02-20", "close": 204.92, "volume": 10300800.0}, {"date": "2026-02-23", "close": 201.92, "volume": 4557283.0}, {"date": "2026-02-24", "close": 198.46, "volume": 10157270.0}, {"date": "2026-02-25", "close": 195.98, "volume": 6891791.0}, {"date": "2026-02-26", "close": 197.63, "volume": 5761981.0}, {"date": "2026-02-27", "close": 202.62, "volume": 8982472.0}, {"date": "2026-03-02", "close": 212.16, "volume": 12485300.0}, {"date": "2026-03-03", "close": 206.52, "volume": 9661254.0}, {"date": "2026-03-04", "close": 208.82, "volume": 6140312.0}, {"date": "2026-03-05", "close": 203.86, "volume": 6935575.0}, {"date": "2026-03-06", "close": 209.76, "volume": 8790440.0}, {"date": "2026-03-09", "close": 208.23, "volume": 8626395.0}, {"date": "2026-03-10", "close": 207.0, "volume": 4140612.0}, {"date": "2026-03-11", "close": 207.26, "volume": 4418014.0}, {"date": "2026-03-12", "close": 203.04, "volume": 6400901.0}, {"date": "2026-03-13", "close": 204.52, "volume": 4806760.0}, {"date": "2026-03-16", "close": 206.06, "volume": 4795629.0}, {"date": "2026-03-17", "close": 203.33, "volume": 3990778.0}, {"date": "2026-03-18", "close": 204.56, "volume": 3512916.0}, {"date": "2026-03-19", "close": 200.73, "volume": 5329580.0}, {"date": "2026-03-20", "close": 198.16, "volume": 8463886.0}, {"date": "2026-03-23", "close": 194.82, "volume": 4927257.0}, {"date": "2026-03-24", "close": 194.0, "volume": 5135964.0}, {"date": "2026-03-25", "close": 195.0, "volume": 4057284.0}, {"date": "2026-03-26", "close": 192.85, "volume": 4871912.0}, {"date": "2026-03-27", "close": 189.71, "volume": 3864456.0}, {"date": "2026-03-30", "close": 187.15, "volume": 5043821.0}, {"date": "2026-03-31", "close": 192.9, "volume": 5318463.0}, {"date": "2026-04-01", "close": 194.72, "volume": 4127203.0}, {"date": "2026-04-02", "close": 196.21, "volume": 4113877.0}, {"date": "2026-04-06", "close": 198.41, "volume": 2314879.0}, {"date": "2026-04-07", "close": 197.92, "volume": 3037484.0}, {"date": "2026-04-08", "close": 203.48, "volume": 4455777.0}, {"date": "2026-04-09", "close": 203.19, "volume": 2789665.0}, {"date": "2026-04-10", "close": 201.56, "volume": 3151917.0}, {"date": "2026-04-13", "close": 201.41, "volume": 3429173.0}, {"date": "2026-04-14", "close": 202.81, "volume": 3303096.0}, {"date": "2026-04-15", "close": 198.39, "volume": 4424750.0}, {"date": "2026-04-16", "close": 195.85, "volume": 3999305.0}, {"date": "2026-04-17", "close": 196.42, "volume": 4777162.0}, {"date": "2026-04-20", "close": 195.79, "volume": 4988161.0}, {"date": "2026-04-21", "close": 187.17, "volume": 7489948.0}, {"date": "2026-04-22", "close": 180.91, "volume": 8513949.0}, {"date": "2026-04-23", "close": 179.3, "volume": 6289444.0}, {"date": "2026-04-24", "close": 174.26, "volume": 10505060.0}, {"date": "2026-04-27", "close": 173.38, "volume": 6511732.0}, {"date": "2026-04-28", "close": 175.68, "volume": 6115827.0}, {"date": "2026-04-29", "close": 172.79, "volume": 5037907.0}, {"date": "2026-04-30", "close": 176.07, "volume": 6224410.0}, {"date": "2026-05-01", "close": 173.99, "volume": 4494767.0}, {"date": "2026-05-04", "close": 172.9, "volume": 5081313.0}, {"date": "2026-05-05", "close": 172.87, "volume": 4721241.0}, {"date": "2026-05-06", "close": 176.74, "volume": 6098981.0}, {"date": "2026-05-07", "close": 176.78, "volume": 5658926.0}, {"date": "2026-05-08", "close": 176.09, "volume": 6277446.0}, {"date": "2026-05-11", "close": 178.61, "volume": 6524088.0}, {"date": "2026-05-12", "close": 178.89, "volume": 5604883.0}, {"date": "2026-05-13", "close": 178.11, "volume": 6144140.0}, {"date": "2026-05-14", "close": 175.68, "volume": 6421638.0}, {"date": "2026-05-15", "close": 171.18, "volume": 7694030.0}, {"date": "2026-05-18", "close": 175.95, "volume": 5627436.0}, {"date": "2026-05-19", "close": 174.49, "volume": 5578637.0}, {"date": "2026-05-20", "close": 174.85, "volume": 6634756.0}, {"date": "2026-05-21", "close": 175.98, "volume": 3596348.0}, {"date": "2026-05-22", "close": 177.01, "volume": 4321324.0}, {"date": "2026-05-26", "close": 178.97, "volume": 5533930.0}, {"date": "2026-05-27", "close": 176.59, "volume": 5148547.0}, {"date": "2026-05-28", "close": 178.96, "volume": 5838736.0}, {"date": "2026-05-29", "close": 179.66, "volume": 8757169.0}, {"date": "2026-06-01", "close": 174.41, "volume": 5481978.0}, {"date": "2026-06-02", "close": 174.26, "volume": 4385881.0}, {"date": "2026-06-03", "close": 172.55, "volume": 4322011.0}, {"date": "2026-06-04", "close": 179.41, "volume": 4697229.0}, {"date": "2026-06-05", "close": 180.99, "volume": 6272187.0}, {"date": "2026-06-08", "close": 178.66, "volume": 5908714.0}, {"date": "2026-06-09", "close": 181.56, "volume": 6227936.0}, {"date": "2026-06-10", "close": 177.41, "volume": 6037263.0}, {"date": "2026-06-11", "close": 184.21, "volume": 6492715.0}, {"date": "2026-06-12", "close": 183.53, "volume": 3348404.0}, {"date": "2026-06-15", "close": 183.64, "volume": 6073937.0}, {"date": "2026-06-16", "close": 186.77, "volume": 5103635.0}, {"date": "2026-06-17", "close": 192.58, "volume": 7530118.0}, {"date": "2026-06-18", "close": 185.6, "volume": 8866358.0}, {"date": "2026-06-22", "close": 181.83, "volume": 6351778.0}, {"date": "2026-06-23", "close": 186.39, "volume": 3908621.0}, {"date": "2026-06-24", "close": 185.06, "volume": 4463666.0}, {"date": "2026-06-25", "close": 186.59, "volume": 3594827.0}, {"date": "2026-06-26", "close": 187.99, "volume": 8036385.0}, {"date": "2026-06-29", "close": 187.33, "volume": 3594349.0}, {"date": "2026-06-30", "close": 189.73, "volume": 4054522.0}, {"date": "2026-07-01", "close": 191.78, "volume": 3780460.0}, {"date": "2026-07-02", "close": 199.25, "volume": 5194401.0}, {"date": "2026-07-06", "close": 201.37, "volume": 6571308.0}, {"date": "2026-07-07", "close": 200.85, "volume": 4400415.0}, {"date": "2026-07-08", "close": 194.91, "volume": 4163908.0}, {"date": "2026-07-09", "close": 195.2, "volume": 3940737.0}, {"date": "2026-07-10", "close": 195.93, "volume": 2823069.0}, {"date": "2026-07-13", "close": 196.39, "volume": 3608133.0}, {"date": "2026-07-14", "close": 193.39, "volume": 4249796.0}, {"date": "2026-07-15", "close": 195.89, "volume": 3543606.0}, {"date": "2026-07-16", "close": 194.36, "volume": 3727932.0}, {"date": "2026-07-17", "close": 193.51, "volume": 4201041.0}, {"date": "2026-07-20", "close": 194.44, "volume": 4593530.0}, {"date": "2026-07-21", "close": 193.67, "volume": 3527432.0}, {"date": "2026-07-22", "close": 194.88, "volume": 5150493.0}, {"date": "2026-07-23", "close": 209.16, "volume": 9998808.0}, {"date": "2026-07-24", "close": 212.79, "volume": 5877311.0}, {"date": "2026-07-27", "close": 218.42, "volume": 8193748.0}, {"date": "2026-07-28", "close": 218.58, "volume": 7780082.0}, {"date": "2026-07-29", "close": 215.25, "volume": 8234361.0}, {"date": "2026-07-30", "close": 214.38, "volume": 5240573.0}, {"date": "2026-07-31", "close": 215.22, "volume": 3421308.0}, {"date": "2026-08-03", "close": 216.65, "volume": 3814277.0}, {"date": "2026-08-04", "close": 217.93, "volume": 6386927.0}, {"date": "2026-08-05", "close": 222.31, "volume": 4276671.0}, {"date": "2026-08-06", "close": 223.25, "volume": 5973547.0}, {"date": "2026-08-07", "close": 223.03, "volume": 4975596.0}], "refreshing": true}