{"ticker": "STT", "overview": {"cik": "93751", "ticker": "STT", "name": "STATE STREET CORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0000093751-26-000599", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007485", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-22", "title": "FORM 4/A", "accession": "0002144890-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000093751-26-000594", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426687", "price_sensitive": true}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007426", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-16", "title": "Form 424B2", "accession": "0001193125-26-424127", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-15", "title": "Form FWP", "accession": "0001193125-26-422993", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-15", "title": "Prospectus", "accession": "0001193125-26-422400", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000093751-26-000592", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000093751-26-000589", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0000093751-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000584", "price_sensitive": false}, {"form": "13F-HR/A", "date": "2026-09-22", "title": "Form 13F-HR/A", "accession": "0000093751-26-000583", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "FORM 3", "accession": "0000093751-26-000582", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0000093751-26-000580", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000578", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000093751-26-000577", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000093751-26-000575", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006545", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000093751-26-000573", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000093751-26-000572", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000093751-26-000571", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "FORM 3", "accession": "0000093751-26-000567", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346938", "price_sensitive": true}]}, "description": "STATE STREET CORP trades as STT on the NYSE and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 45 insider filings for the company, from July 2026 to October 2026. Across those, 3 insiders disclosed 5 sales totalling $9.09M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 9090635.85, "net": -9090635.85, "insiders": 3, "first_date": "2026-07-21", "last_date": "2026-10-26"}, "metrics": {"ticker": "STT", "has_prices": true, "as_of": "2026-08-07", "last": 184.68, "prev_close": 184.92, "change": -0.23999999999998067, "change_pct": -0.0012978585334197529, "session_volume": 1263414.0, "vwap_5": 185.14894948578203, "vwap_20": 183.81268158553118, "vwap_60": 171.7282836668768, "vwap_250": 137.81433867236015, "high_52w": 187.05, "low_52w": 112.84, "avg_volume_20": 2289191.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000093751-26-000599", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "W. Bradford Hu", "who_key": "Hu W. Bradford", "role": "EVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1197104.3699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Big sell in STT \u2014 A top exec offloads $1.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1629737/000009375126000599/0000093751-26-000599-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11019}, {"id": "0000093751-26-000594", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Hanley Ronald P. O", "who_key": "O HANLEY RONALD P", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2395588.4, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Big sell in STT \u2014 The CEO offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/1180495/000009375126000594/0000093751-26-000594-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19659}, {"id": "0002144890-26-000008", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Karl Alexander Vollert", "who_key": "Vollert Karl Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20645.280000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on STT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144890/000214489026000008/0002144890-26-000008-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35499}, {"id": "0000093751-26-000589", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Karl Alexander Vollert", "who_key": "Vollert Karl Alexander", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on STT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2144890/000009375126000589/0000093751-26-000589-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35499}, {"id": "0000093751-26-000577", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Michael L. Richards", "who_key": "RICHARDS MICHAEL L", "role": "EVP and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on STT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807269/000009375126000577/0000093751-26-000577-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88779}, {"id": "0000093751-26-000575", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Craig Jack Read", "who_key": "Read Craig Jack", "role": "EVP, Global Controller and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on STT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1747805/000009375126000575/0000093751-26-000575-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91659}, {"id": "0000093751-26-000571", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Mostapha Tahiri", "who_key": "TAHIRI MOSTAPHA", "role": "EVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 10353.960000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on STT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1818588/000009375126000571/0000093751-26-000571-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0000093751-26-000572", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Michael L. Richards", "who_key": "RICHARDS MICHAEL L", "role": "EVP and Chief Admin Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37581.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on STT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1807269/000009375126000572/0000093751-26-000572-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0000093751-26-000573", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Hanley Ronald P. O", "who_key": "O HANLEY RONALD P", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 404985.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on STT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1180495/000009375126000573/0000093751-26-000573-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "0000093751-26-000393", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "W. Bradford Hu", "who_key": "Hu W. Bradford", "role": "EVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1800546.1600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $1.8M of STT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000393/0000093751-26-000393-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146379}, {"id": "0000093751-26-000390", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Hanley Ronald P. O", "who_key": "O HANLEY RONALD P", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2680226.01, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $2.7M of STT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000390/0000093751-26-000390-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150699}, {"id": "0000093751-26-000391", "src": "INSIDERS", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "Kathryn M. Horgan", "who_key": "Horgan Kathryn M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1017170.9099999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $1M of STT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000391/0000093751-26-000391-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150699}, {"id": "13F-19617-0000019617-26-000325-78462F103", "src": "13F", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "State Street Spdr S&P 500 Etf", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 35308820984.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in State Street Spdr S&P 500 Etf ($35.3B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0000315066-26-002130", "src": "13DG", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC takes a 5% passive stake in STT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002130-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "HOUSE-2026-20034622-T0", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "Cap.\nGains >\n$200?\nSP State Street Corporation Common\nStock", "who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jake Auchincloss offloads STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034622.pdf", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242859}, {"id": "13DG-0002100119-26-001111", "src": "13DG", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "State Street Corp", "who_key": "STATE STREET 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": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 7.35% passive stake in STT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0002100119-26-001111-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000667", "src": "13DG", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "State Street Corp", "who_key": "STATE STREET 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": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP crosses 5% of STT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0002100121-26-000667-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002335", "src": "13DG", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "State Street Corp", "who_key": "STATE STREET 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": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP adjusts its stake in STT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000102909-26-002335-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}, {"id": "HOUSE-2026-20034024-T0", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "Date\nAmount Cap.\nGains >\n$200?\nState Street Corporation Common\nStock", "who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jake Auchincloss sells STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034024.pdf", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372459}, {"id": "HOUSE-2026-20030977-T148", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "l Lynch Investment Account #025\nState Street Corporation Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Julia Letlow dumps STT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499179}, {"id": "HOUSE-2025-20033492-T0", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSP State Street Corporation Common\nStock", "who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jake Auchincloss dumps STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033492.pdf", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504939}, {"id": "HOUSE-2025-20033566-T3", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "Morgan Stanley Trust Account\nSP State Street Corporation Common\nStock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "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. Jonathan Jackson files a buy in STT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033566.pdf", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513579}, {"id": "HOUSE-2025-20030976-T0", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSP State Street Corporation Common\nStock", "who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jake Auchincloss dumps STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030976.pdf", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635979}, {"id": "HOUSE-2026-20030977-T147", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "l Lynch Investment Account #025\nState Street Corporation Common\nStock", "who": "Hon. Julia Letlow", "who_key": "Hon. Julia Letlow", "role": "House \u00b7 LA05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julia Letlow buys STT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20030977.pdf", "trade_date": "2025-05-27", "timestamp": "2025-05-27", "mins": 755499}, {"id": "HOUSE-2025-20030397-T0", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSP State Street Corporation Common\nStock", "who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jake Auchincloss dumps STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030397.pdf", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771339}, {"id": "HOUSE-2025-20027810-T0", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSP State Street Corporation Common\nStock", "who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jake Auchincloss dumps STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027810.pdf", "trade_date": "2025-02-18", "timestamp": "2025-02-18", "mins": 896619}, {"id": "HOUSE-2024-20026246-T0", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSP State Street Corporation Common\nStock", "who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jake Auchincloss dumps STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026246.pdf", "trade_date": "2024-11-18", "timestamp": "2024-11-18", "mins": 1029099}, {"id": "HOUSE-2024-20025708-T0", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "te\nAmount Cap.\nGains >\n$200?\nSP State Street Corporation Common\nStock", "who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jake Auchincloss dumps STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025708.pdf", "trade_date": "2024-08-16", "timestamp": "2024-08-16", "mins": 1164459}, {"id": "HOUSE-2023-20023404-T411", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "l Goldman Grandchildren 1986 Trust > TLH ADR\nState Street Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Daniel Goldman dumps STT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf", "trade_date": "2023-07-12", "timestamp": "2023-07-12", "mins": 1741899}, {"id": "HOUSE-2023-20022653-T222", "src": "CONGRESS", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "Goldman Grandchildren 1986 Trust > TACS R3K\nState Street Corporation", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "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. Daniel Goldman buys STT ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf", "trade_date": "2023-03-06", "timestamp": "2023-03-06", "mins": 1926219}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-002130", "src": "13DG", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "FMR LLC", "who_key": "FMR LLC", "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": "State Commercial Banks", "country": "United States", "headline": "FMR LLC takes a 5% passive stake in STT", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002130-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13F-19617-0000019617-26-000325-78462F103", "src": "13F", "ticker": "STT", "cik": "", "company": "STATE STREET CORP", "company_raw": "State Street Spdr S&P 500 Etf", "who": "JPMorgan Chase", "who_key": "JPMorgan Chase", "role": "institution \u00b7 13F \u00b7 Q2 2026", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 35308820984.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "JPMorgan Chase opens a new position in State Street Spdr S&P 500 Etf ($35.3B, Q2 2026 13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/19617/000001961726000325/", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180939}, {"id": "13DG-0002100119-26-001111", "src": "13DG", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "State Street Corp", "who_key": "STATE STREET 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": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP takes a 7.35% passive stake in STT", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0002100119-26-001111-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268779}, {"id": "13DG-0002100121-26-000667", "src": "13DG", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "State Street Corp", "who_key": "STATE STREET 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": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP crosses 5% of STT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0002100121-26-000667-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270219}, {"id": "13DG-0000102909-26-002335", "src": "13DG", "ticker": "STT", "cik": "93751", "company": "STATE STREET CORP", "company_raw": "STATE STREET CORP", "who": "State Street Corp", "who_key": "STATE STREET 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": "State Commercial Banks", "country": "United States", "headline": "STATE STREET CORP adjusts its stake in STT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/93751/0000102909-26-002335-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317739}], "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": "State Street Corporation Common Stock", "new_value": "STATE STREET CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000093751", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000093751", "applied": 1, "detected_at": "2026-10-27T18:08:46.473540"}]}, "key_people": [{"who": "Hanley Ronald P. O", "who_key": "O HANLEY RONALD P", "role": "Chairman, CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 5075814.41, "net": -5075814.41, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2395588.4, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1180495/000009375126000594/0000093751-26-000594-index.htm"}, {"action": "SELL", "amount": 2680226.01, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000390/0000093751-26-000390-index.htm"}], "latest": {"action": "SELL", "amount": 2395588.4, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1180495/000009375126000594/0000093751-26-000594-index.htm"}}, {"who": "W. Bradford Hu", "who_key": "Hu W. Bradford", "role": "EVP and Chief Risk Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2997650.5300000003, "net": -2997650.5300000003, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1197104.3699999999, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629737/000009375126000599/0000093751-26-000599-index.htm"}, {"action": "SELL", "amount": 1800546.1600000001, "date": "2026-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000393/0000093751-26-000393-index.htm"}], "latest": {"action": "SELL", "amount": 1197104.3699999999, "date": "2026-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1629737/000009375126000599/0000093751-26-000599-index.htm"}}, {"who": "Kathryn M. Horgan", "who_key": "Horgan Kathryn M", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1017170.9099999999, "net": -1017170.9099999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1017170.9099999999, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000391/0000093751-26-000391-index.htm"}], "latest": {"action": "SELL", "amount": 1017170.9099999999, "date": "2026-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/93751/000009375126000391/0000093751-26-000391-index.htm"}}, {"who": "Sen. Kelly Loeffler", "who_key": "Sen. Kelly Loeffler", "role": "Loeffler, Kelly (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 350002.0, "net": -350002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}, {"action": "SELL", "amount": 250001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2b47d301-0318-4604-bd14-a0b9c1b8437f/"}}, {"who": "Hon. Jake Auchincloss", "who_key": "Hon. Jake Auchincloss", "role": "House \u00b7 MA04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 120008.0, "net": -120008.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034622.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2026-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034024.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-11-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033492.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-08-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030976.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-05-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030397.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2025-02-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027810.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-11-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20026246.pdf"}, {"action": "SELL", "amount": 15001.0, "date": "2024-08-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025708.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-05-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034622.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 32004.0, "net": -30002.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}, {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc6c5872-1fdd-4e99-857e-08b4ec2c85c8/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-08-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-25", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-12-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a45de035-bfe8-4ddd-adf8-873ab27f50db/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2020-04-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b907f852-1e91-473b-ab7b-3b33cf57b58f/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 18004.0, "net": -18004.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2016-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d22782c5-434d-4e49-ac10-64a8deca52b9/"}, {"action": "SELL", "amount": 1001.0, "date": "2015-03-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b852990f-aa23-40ed-bcb2-95441817ba41/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/354c88d3-2e47-42e9-839f-3388d26c6ee1/"}, {"action": "SELL", "amount": 1001.0, "date": "2014-04-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/9b068596-e9ca-4b20-b738-19872aa03a6a/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2016-04-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d22782c5-434d-4e49-ac10-64a8deca52b9/"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 15001.0, "net": -14000.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-03-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022653.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2023-07-12", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023404.pdf"}}], "activity": [{"date": "2026-10-20", "net": -2395588.4}, {"date": "2026-10-26", "net": -1197104.3699999999}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0000093751-26-000599", "price_sensitive": false}, {"form": "144", "date": "2026-10-26", "title": "Notice of proposed sale", "accession": "0001959173-26-007485", "price_sensitive": false}, {"form": "4/A", "date": "2026-10-22", "title": "FORM 4/A", "accession": "0002144890-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0000093751-26-000594", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001193125-26-426687", "price_sensitive": true}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007426", "price_sensitive": false}, {"form": "424B2", "date": "2026-10-16", "title": "Form 424B2", "accession": "0001193125-26-424127", "price_sensitive": false}, {"form": "FWP", "date": "2026-10-15", "title": "Form FWP", "accession": "0001193125-26-422993", "price_sensitive": false}, {"form": "424B5", "date": "2026-10-15", "title": "Prospectus", "accession": "0001193125-26-422400", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-14", "title": "Material event", "accession": "0000093751-26-000592", "price_sensitive": true}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0000093751-26-000589", "price_sensitive": false}, {"form": "3", "date": "2026-10-13", "title": "FORM 3", "accession": "0000093751-26-000588", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-10-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000584", "price_sensitive": false}, {"form": "13F-HR/A", "date": "2026-09-22", "title": "Form 13F-HR/A", "accession": "0000093751-26-000583", "price_sensitive": false}, {"form": "3", "date": "2026-09-21", "title": "FORM 3", "accession": "0000093751-26-000582", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-14", "title": "Material event", "accession": "0000093751-26-000580", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-09-08", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000578", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0000093751-26-000577", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0000093751-26-000575", "price_sensitive": false}, {"form": "144", "date": "2026-08-31", "title": "Notice of proposed sale", "accession": "0001959173-26-006545", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000093751-26-000573", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000093751-26-000572", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0000093751-26-000571", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "FORM 3", "accession": "0000093751-26-000567", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001193125-26-346938", "price_sensitive": true}], "performance": {"ticker": "STT", "has_prices": true, "summary": {"n": 8, "avg": 1.1460354585134254, "win_rate": 1.0, "best": 2.517714285714286, "worst": 0.08891509433962272, "as_of": "2026-08-07"}, "buys": [{"who": "JPMorgan Chase", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2026", "amount": 35308820984.0, "date": "2026-06-30", "score": 0.0, "ref_price": 169.6, "return": 0.08891509433962272}, {"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 1001.0, "date": "2025-11-11", "score": 0.0, "ref_price": 119.43, "return": 0.546345139412208}, {"who": "Hon. Julia Letlow", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 LA05", "amount": 1001.0, "date": "2025-05-27", "score": 0.0, "ref_price": 97.43, "return": 0.8955147285230421}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 90.18, "return": 1.0479041916167664}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-08-07", "score": 0.0, "ref_price": 52.5, "return": 2.517714285714286}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-12-20", "score": 0.0, "ref_price": 60.4, "return": 2.0576158940397353}, {"who": "Sen. Shelley M Capito", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Capito, Shelley Moore (Senator)", "amount": 1001.0, "date": "2018-02-27", "score": 0.0, "ref_price": 107.17, "return": 0.7232434449939349}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 80.61, "return": 1.291030889467808}]}, "price_series": [{"date": "2016-08-08", "close": 68.18, "volume": 1902465.0}, {"date": "2016-08-09", "close": 67.81, "volume": 1879526.0}, {"date": "2016-08-10", "close": 67.69, "volume": 1550861.0}, {"date": "2016-08-11", "close": 68.5, "volume": 1584668.0}, {"date": "2016-08-12", "close": 68.24, "volume": 1130449.0}, {"date": "2016-08-15", "close": 69.21, "volume": 1489831.0}, {"date": "2016-08-16", "close": 68.99, "volume": 1755048.0}, {"date": "2016-08-17", "close": 69.09, "volume": 2266067.0}, {"date": "2016-08-18", "close": 69.05, "volume": 1834904.0}, {"date": "2016-08-19", "close": 69.02, "volume": 2037262.0}, {"date": "2016-08-22", "close": 68.97, "volume": 1544982.0}, {"date": "2016-08-23", "close": 69.32, "volume": 1753756.0}, {"date": "2016-08-24", "close": 69.02, "volume": 1762141.0}, {"date": "2016-08-25", "close": 69.04, "volume": 1633224.0}, {"date": "2016-08-26", "close": 69.07, "volume": 2519958.0}, {"date": "2016-08-29", "close": 69.63, "volume": 1436305.0}, {"date": "2016-08-30", "close": 70.34, "volume": 1639504.0}, {"date": "2016-08-31", "close": 70.24, "volume": 2536585.0}, {"date": "2016-09-01", "close": 70.12, "volume": 1223850.0}, {"date": "2016-09-02", "close": 70.63, "volume": 1453578.0}, {"date": "2016-09-06", "close": 70.37, "volume": 1799260.0}, {"date": "2016-09-07", "close": 70.57, "volume": 1358145.0}, {"date": "2016-09-08", "close": 70.54, "volume": 2569809.0}, {"date": "2016-09-09", "close": 69.7, "volume": 2867182.0}, {"date": "2016-09-12", "close": 70.65, "volume": 2752245.0}, {"date": "2016-09-13", "close": 69.18, "volume": 2701429.0}, {"date": "2016-09-14", "close": 69.42, "volume": 2440183.0}, {"date": "2016-09-15", "close": 70.37, "volume": 2134317.0}, {"date": "2016-09-16", "close": 69.29, "volume": 6730457.0}, {"date": "2016-09-19", "close": 69.02, "volume": 3440233.0}, {"date": "2016-09-20", "close": 69.97, "volume": 2128652.0}, {"date": "2016-09-21", "close": 71.07, "volume": 1999837.0}, {"date": "2016-09-22", "close": 71.04, "volume": 2177565.0}, {"date": "2016-09-23", "close": 70.62, "volume": 2105720.0}, {"date": "2016-09-26", "close": 69.33, "volume": 1571512.0}, {"date": "2016-09-27", "close": 70.08, "volume": 2055872.0}, {"date": "2016-09-28", "close": 70.44, "volume": 2156554.0}, {"date": "2016-09-29", "close": 68.59, "volume": 2593004.0}, {"date": "2016-09-30", "close": 69.63, "volume": 3326710.0}, {"date": "2016-10-03", "close": 69.82, "volume": 1861223.0}, {"date": "2016-10-04", "close": 71.35, "volume": 2630927.0}, {"date": "2016-10-05", "close": 72.7, "volume": 2032429.0}, {"date": "2016-10-06", "close": 72.5, "volume": 1905403.0}, {"date": "2016-10-07", "close": 72.26, "volume": 1913284.0}, {"date": "2016-10-10", "close": 71.84, "volume": 1824537.0}, {"date": "2016-10-11", "close": 70.34, "volume": 2109427.0}, {"date": "2016-10-12", "close": 70.63, "volume": 2648196.0}, {"date": "2016-10-13", "close": 68.76, "volume": 1777650.0}, {"date": "2016-10-14", "close": 69.01, "volume": 2129666.0}, {"date": "2016-10-17", "close": 68.63, "volume": 1442712.0}, {"date": "2016-10-18", "close": 69.77, "volume": 1425370.0}, {"date": "2016-10-19", "close": 70.53, "volume": 1492721.0}, {"date": "2016-10-20", "close": 71.03, "volume": 2421582.0}, {"date": "2016-10-21", "close": 70.88, "volume": 1764280.0}, {"date": "2016-10-24", "close": 71.43, "volume": 1765620.0}, {"date": "2016-10-25", "close": 70.89, "volume": 2416275.0}, {"date": "2016-10-26", "close": 70.19, "volume": 2568907.0}, {"date": "2016-10-27", "close": 70.81, "volume": 2603766.0}, {"date": "2016-10-28", "close": 70.48, "volume": 1146279.0}, {"date": "2016-10-31", "close": 70.21, "volume": 1779860.0}, {"date": "2016-11-01", "close": 70.67, "volume": 2140284.0}, {"date": "2016-11-02", "close": 69.98, "volume": 2551526.0}, {"date": "2016-11-03", "close": 70.35, "volume": 2188295.0}, {"date": "2016-11-04", "close": 70.39, "volume": 1644627.0}, {"date": "2016-11-07", "close": 72.34, "volume": 1458831.0}, {"date": "2016-11-08", "close": 72.26, "volume": 1319000.0}, {"date": "2016-11-09", "close": 75.54, "volume": 2776944.0}, {"date": "2016-11-10", "close": 76.74, "volume": 4245478.0}, {"date": "2016-11-11", "close": 76.45, "volume": 2506250.0}, {"date": "2016-11-14", "close": 78.51, "volume": 3396735.0}, {"date": "2016-11-15", "close": 79.25, "volume": 4937390.0}, {"date": "2016-11-16", "close": 77.88, "volume": 2426451.0}, {"date": "2016-11-17", "close": 78.52, "volume": 2129229.0}, {"date": "2016-11-18", "close": 78.5, "volume": 2668317.0}, {"date": "2016-11-21", "close": 78.59, "volume": 1305325.0}, {"date": "2016-11-22", "close": 78.01, "volume": 1960525.0}, {"date": "2016-11-23", "close": 78.28, "volume": 1771006.0}, {"date": "2016-11-25", "close": 78.44, "volume": 518599.0}, {"date": "2016-11-28", "close": 76.86, "volume": 1876571.0}, {"date": "2016-11-29", "close": 77.01, "volume": 1537391.0}, {"date": "2016-11-30", "close": 78.8, "volume": 2339264.0}, {"date": "2016-12-01", "close": 80.39, "volume": 2886514.0}, {"date": "2016-12-02", "close": 78.44, "volume": 3274239.0}, {"date": "2016-12-05", "close": 79.16, "volume": 2520665.0}, {"date": "2016-12-06", "close": 79.61, "volume": 2800240.0}, {"date": "2016-12-07", "close": 79.92, "volume": 2317589.0}, {"date": "2016-12-08", "close": 81.44, "volume": 1363181.0}, {"date": "2016-12-09", "close": 80.53, "volume": 2017982.0}, {"date": "2016-12-12", "close": 80.23, "volume": 1893540.0}, {"date": "2016-12-13", "close": 80.06, "volume": 1722956.0}, {"date": "2016-12-14", "close": 79.38, "volume": 2359982.0}, {"date": "2016-12-15", "close": 80.09, "volume": 2412826.0}, {"date": "2016-12-16", "close": 78.62, "volume": 2981853.0}, {"date": "2016-12-19", "close": 78.32, "volume": 2005703.0}, {"date": "2016-12-20", "close": 79.01, "volume": 2256246.0}, {"date": "2016-12-21", "close": 78.86, "volume": 1573051.0}, {"date": "2016-12-22", "close": 79.0, "volume": 1999779.0}, {"date": "2016-12-23", "close": 78.69, "volume": 1175210.0}, {"date": "2016-12-27", "close": 79.0, "volume": 1117257.0}, {"date": "2016-12-28", "close": 78.4, "volume": 1160000.0}, {"date": "2016-12-29", "close": 77.66, "volume": 1084459.0}, {"date": "2016-12-30", "close": 77.72, "volume": 1279375.0}, {"date": "2017-01-03", "close": 79.25, "volume": 1815219.0}, {"date": "2017-01-04", "close": 82.27, "volume": 3318897.0}, {"date": "2017-01-05", "close": 81.68, "volume": 2841614.0}, {"date": "2017-01-06", "close": 82.44, "volume": 2350232.0}, {"date": "2017-01-09", "close": 81.37, "volume": 1960403.0}, {"date": "2017-01-10", "close": 81.3, "volume": 2398132.0}, {"date": "2017-01-11", "close": 82.85, "volume": 3030989.0}, {"date": "2017-01-12", "close": 82.09, "volume": 2411830.0}, {"date": "2017-01-13", "close": 82.93, "volume": 2191356.0}, {"date": "2017-01-17", "close": 80.2, "volume": 2014733.0}, {"date": "2017-01-18", "close": 80.15, "volume": 2372678.0}, {"date": "2017-01-19", "close": 78.75, "volume": 2242076.0}, {"date": "2017-01-20", "close": 79.01, "volume": 1614649.0}, {"date": "2017-01-23", "close": 78.56, "volume": 1073626.0}, {"date": "2017-01-24", "close": 80.52, "volume": 2735948.0}, {"date": "2017-01-25", "close": 77.8, "volume": 6598961.0}, {"date": "2017-01-26", "close": 76.58, "volume": 4242362.0}, {"date": "2017-01-27", "close": 76.0, "volume": 2299350.0}, {"date": "2017-01-30", "close": 76.2, "volume": 2077535.0}, {"date": "2017-01-31", "close": 76.2, "volume": 2481364.0}, {"date": "2017-02-01", "close": 76.34, "volume": 2515917.0}, {"date": "2017-02-02", "close": 75.97, "volume": 2535650.0}, {"date": "2017-02-03", "close": 77.54, "volume": 2280632.0}, {"date": "2017-02-06", "close": 77.32, "volume": 1354700.0}, {"date": "2017-02-07", "close": 77.5, "volume": 2173824.0}, {"date": "2017-02-08", "close": 77.35, "volume": 2589475.0}, {"date": "2017-02-09", "close": 77.94, "volume": 1814843.0}, {"date": "2017-02-10", "close": 78.11, "volume": 1952175.0}, {"date": "2017-02-13", "close": 79.29, "volume": 1546161.0}, {"date": "2017-02-14", "close": 81.45, "volume": 3357369.0}, {"date": "2017-02-15", "close": 81.91, "volume": 1792953.0}, {"date": "2017-02-16", "close": 80.76, "volume": 2366674.0}, {"date": "2017-02-17", "close": 80.67, "volume": 1201870.0}, {"date": "2017-02-21", "close": 80.53, "volume": 2186581.0}, {"date": "2017-02-22", "close": 80.21, "volume": 2175068.0}, {"date": "2017-02-23", "close": 79.82, "volume": 1502135.0}, {"date": "2017-02-24", "close": 78.95, "volume": 2135431.0}, {"date": "2017-02-27", "close": 79.21, "volume": 2206170.0}, {"date": "2017-02-28", "close": 79.71, "volume": 2754199.0}, {"date": "2017-03-01", "close": 81.65, "volume": 4164409.0}, {"date": "2017-03-02", "close": 80.37, "volume": 2139594.0}, {"date": "2017-03-03", "close": 80.22, "volume": 1820265.0}, {"date": "2017-03-06", "close": 79.62, "volume": 1526807.0}, {"date": "2017-03-07", "close": 79.6, "volume": 2051895.0}, {"date": "2017-03-08", "close": 79.92, "volume": 2092484.0}, {"date": "2017-03-09", "close": 79.91, "volume": 2350510.0}, {"date": "2017-03-10", "close": 79.91, "volume": 2215025.0}, {"date": "2017-03-13", "close": 79.54, "volume": 2415109.0}, {"date": "2017-03-14", "close": 79.14, "volume": 1972168.0}, {"date": "2017-03-15", "close": 79.66, "volume": 2208418.0}, {"date": "2017-03-16", "close": 80.61, "volume": 2816718.0}, {"date": "2017-03-17", "close": 78.61, "volume": 3939643.0}, {"date": "2017-03-20", "close": 77.76, "volume": 2404508.0}, {"date": "2017-03-21", "close": 76.31, "volume": 4562882.0}, {"date": "2017-03-22", "close": 76.79, "volume": 2495279.0}, {"date": "2017-03-23", "close": 77.27, "volume": 2946101.0}, {"date": "2017-03-24", "close": 77.21, "volume": 2684220.0}, {"date": "2017-03-27", "close": 78.11, "volume": 3236679.0}, {"date": "2017-03-28", "close": 79.4, "volume": 3081778.0}, {"date": "2017-03-29", "close": 79.31, "volume": 2065675.0}, {"date": "2017-03-30", "close": 80.04, "volume": 1622608.0}, {"date": "2017-03-31", "close": 79.61, "volume": 1478928.0}, {"date": "2017-04-03", "close": 78.82, "volume": 1954904.0}, {"date": "2017-04-04", "close": 78.69, "volume": 1056025.0}, {"date": "2017-04-05", "close": 78.61, "volume": 2556123.0}, {"date": "2017-04-06", "close": 78.88, "volume": 1545032.0}, {"date": "2017-04-07", "close": 78.78, "volume": 1017759.0}, {"date": "2017-04-10", "close": 78.42, "volume": 2172325.0}, {"date": "2017-04-11", "close": 78.32, "volume": 2403209.0}, {"date": "2017-04-12", "close": 77.73, "volume": 2142079.0}, {"date": "2017-04-13", "close": 77.3, "volume": 1966465.0}, {"date": "2017-04-17", "close": 78.48, "volume": 1734662.0}, {"date": "2017-04-18", "close": 77.71, "volume": 1735903.0}, {"date": "2017-04-19", "close": 77.87, "volume": 1668488.0}, {"date": "2017-04-20", "close": 78.32, "volume": 2103281.0}, {"date": "2017-04-21", "close": 77.7, "volume": 1509374.0}, {"date": "2017-04-24", "close": 79.79, "volume": 2159259.0}, {"date": "2017-04-25", "close": 80.62, "volume": 2446402.0}, {"date": "2017-04-26", "close": 83.55, "volume": 3676577.0}, {"date": "2017-04-27", "close": 84.73, "volume": 2940294.0}, {"date": "2017-04-28", "close": 83.9, "volume": 2712928.0}, {"date": "2017-05-01", "close": 83.94, "volume": 2225627.0}, {"date": "2017-05-02", "close": 83.35, "volume": 2069336.0}, {"date": "2017-05-03", "close": 83.78, "volume": 1782290.0}, {"date": "2017-05-04", "close": 83.72, "volume": 1927247.0}, {"date": "2017-05-05", "close": 83.6, "volume": 1256904.0}, {"date": "2017-05-08", "close": 83.39, "volume": 1292370.0}, {"date": "2017-05-09", "close": 83.45, "volume": 1378354.0}, {"date": "2017-05-10", "close": 83.56, "volume": 788089.0}, {"date": "2017-05-11", "close": 82.83, "volume": 1866452.0}, {"date": "2017-05-12", "close": 82.57, "volume": 1555909.0}, {"date": "2017-05-15", "close": 82.79, "volume": 1870761.0}, {"date": "2017-05-16", "close": 82.9, "volume": 1338786.0}, {"date": "2017-05-17", "close": 79.82, "volume": 2460716.0}, {"date": "2017-05-18", "close": 79.89, "volume": 1586071.0}, {"date": "2017-05-19", "close": 80.81, "volume": 2252326.0}, {"date": "2017-05-22", "close": 80.81, "volume": 1515600.0}, {"date": "2017-05-23", "close": 81.51, "volume": 1041753.0}, {"date": "2017-05-24", "close": 81.81, "volume": 1653569.0}, {"date": "2017-05-25", "close": 82.14, "volume": 1219921.0}, {"date": "2017-05-26", "close": 81.99, "volume": 1268173.0}, {"date": "2017-05-30", "close": 81.68, "volume": 1262987.0}, {"date": "2017-05-31", "close": 81.46, "volume": 1815759.0}, {"date": "2017-06-01", "close": 82.82, "volume": 1312864.0}, {"date": "2017-06-02", "close": 82.68, "volume": 1254979.0}, {"date": "2017-06-05", "close": 83.07, "volume": 2472760.0}, {"date": "2017-06-06", "close": 83.3, "volume": 2168411.0}, {"date": "2017-06-07", "close": 84.39, "volume": 2031515.0}, {"date": "2017-06-08", "close": 86.0, "volume": 2166636.0}, {"date": "2017-06-09", "close": 87.35, "volume": 1884543.0}, {"date": "2017-06-12", "close": 87.11, "volume": 1595299.0}, {"date": "2017-06-13", "close": 88.59, "volume": 3128373.0}, {"date": "2017-06-14", "close": 88.79, "volume": 1703754.0}, {"date": "2017-06-15", "close": 88.8, "volume": 1476984.0}, {"date": "2017-06-16", "close": 88.25, "volume": 3223733.0}, {"date": "2017-06-19", "close": 89.52, "volume": 1953334.0}, {"date": "2017-06-20", "close": 89.15, "volume": 1025980.0}, {"date": "2017-06-21", "close": 89.38, "volume": 1223282.0}, {"date": "2017-06-22", "close": 88.68, "volume": 1195716.0}, {"date": "2017-06-23", "close": 87.24, "volume": 3446950.0}, {"date": "2017-06-26", "close": 87.82, "volume": 1527595.0}, {"date": "2017-06-27", "close": 87.9, "volume": 1236498.0}, {"date": "2017-06-28", "close": 89.66, "volume": 2293085.0}, {"date": "2017-06-29", "close": 89.64, "volume": 1877733.0}, {"date": "2017-06-30", "close": 89.73, "volume": 1540832.0}, {"date": "2017-07-03", "close": 91.08, "volume": 684717.0}, {"date": "2017-07-05", "close": 91.53, "volume": 1505875.0}, {"date": "2017-07-06", "close": 90.61, "volume": 1361040.0}, {"date": "2017-07-07", "close": 90.87, "volume": 1659581.0}, {"date": "2017-07-10", "close": 91.52, "volume": 1968208.0}, {"date": "2017-07-11", "close": 90.2, "volume": 1981130.0}, {"date": "2017-07-12", "close": 90.99, "volume": 1970754.0}, {"date": "2017-07-13", "close": 91.79, "volume": 1337821.0}, {"date": "2017-07-14", "close": 92.07, "volume": 1566709.0}, {"date": "2017-07-17", "close": 92.56, "volume": 1022176.0}, {"date": "2017-07-18", "close": 92.08, "volume": 928363.0}, {"date": "2017-07-19", "close": 90.61, "volume": 4268617.0}, {"date": "2017-07-20", "close": 90.87, "volume": 2088224.0}, {"date": "2017-07-21", "close": 90.99, "volume": 1324790.0}, {"date": "2017-07-24", "close": 91.53, "volume": 1573883.0}, {"date": "2017-07-25", "close": 92.54, "volume": 1892893.0}, {"date": "2017-07-26", "close": 94.28, "volume": 2757517.0}, {"date": "2017-07-27", "close": 93.55, "volume": 1867850.0}, {"date": "2017-07-28", "close": 93.17, "volume": 1734988.0}, {"date": "2017-07-31", "close": 93.23, "volume": 2002709.0}, {"date": "2017-08-01", "close": 93.6, "volume": 1782072.0}, {"date": "2017-08-02", "close": 94.22, "volume": 1969928.0}, {"date": "2017-08-03", "close": 93.77, "volume": 1375686.0}, {"date": "2017-08-04", "close": 95.1, "volume": 2328204.0}, {"date": "2017-08-07", "close": 94.45, "volume": 1029483.0}, {"date": "2017-08-08", "close": 94.35, "volume": 1178636.0}, {"date": "2017-08-09", "close": 94.28, "volume": 2138439.0}, {"date": "2017-08-10", "close": 92.5, "volume": 2297446.0}, {"date": "2017-08-11", "close": 92.08, "volume": 2274002.0}, {"date": "2017-08-14", "close": 93.52, "volume": 1451271.0}, {"date": "2017-08-15", "close": 93.82, "volume": 1219831.0}, {"date": "2017-08-16", "close": 93.04, "volume": 1651231.0}, {"date": "2017-08-17", "close": 91.79, "volume": 1850088.0}, {"date": "2017-08-18", "close": 92.42, "volume": 1916334.0}, {"date": "2017-08-21", "close": 92.33, "volume": 1282282.0}, {"date": "2017-08-22", "close": 93.64, "volume": 1111934.0}, {"date": "2017-08-23", "close": 93.45, "volume": 1291646.0}, {"date": "2017-08-24", "close": 93.78, "volume": 1680675.0}, {"date": "2017-08-25", "close": 93.47, "volume": 2205520.0}, {"date": "2017-08-28", "close": 92.9, "volume": 1351448.0}, {"date": "2017-08-29", "close": 92.0, "volume": 2191834.0}, {"date": "2017-08-30", "close": 92.4, "volume": 1497253.0}, {"date": "2017-08-31", "close": 92.49, "volume": 2088953.0}, {"date": "2017-09-01", "close": 93.18, "volume": 1387102.0}, {"date": "2017-09-05", "close": 91.79, "volume": 2844454.0}, {"date": "2017-09-06", "close": 91.63, "volume": 2076088.0}, {"date": "2017-09-07", "close": 90.97, "volume": 2244126.0}, {"date": "2017-09-08", "close": 92.5, "volume": 2029840.0}, {"date": "2017-09-11", "close": 94.33, "volume": 1711728.0}, {"date": "2017-09-12", "close": 94.96, "volume": 1555034.0}, {"date": "2017-09-13", "close": 94.27, "volume": 1883312.0}, {"date": "2017-09-14", "close": 94.1, "volume": 2482783.0}, {"date": "2017-09-15", "close": 94.04, "volume": 5200444.0}, {"date": "2017-09-18", "close": 94.76, "volume": 1202850.0}, {"date": "2017-09-19", "close": 95.68, "volume": 1687415.0}, {"date": "2017-09-20", "close": 95.82, "volume": 1396990.0}, {"date": "2017-09-21", "close": 95.95, "volume": 1204458.0}, {"date": "2017-09-22", "close": 95.56, "volume": 1264072.0}, {"date": "2017-09-25", "close": 94.46, "volume": 1507499.0}, {"date": "2017-09-26", "close": 93.91, "volume": 1423442.0}, {"date": "2017-09-27", "close": 95.54, "volume": 1561943.0}, {"date": "2017-09-28", "close": 95.81, "volume": 942957.0}, {"date": "2017-09-29", "close": 95.54, "volume": 1482361.0}, {"date": "2017-10-02", "close": 96.34, "volume": 1186389.0}, {"date": "2017-10-03", "close": 96.99, "volume": 1273416.0}, {"date": "2017-10-04", "close": 97.11, "volume": 1242832.0}, {"date": "2017-10-05", "close": 98.95, "volume": 1967868.0}, {"date": "2017-10-06", "close": 98.8, "volume": 1530515.0}, {"date": "2017-10-09", "close": 98.09, "volume": 876030.0}, {"date": "2017-10-10", "close": 99.17, "volume": 1541317.0}, {"date": "2017-10-11", "close": 99.29, "volume": 1818600.0}, {"date": "2017-10-12", "close": 98.63, "volume": 1587926.0}, {"date": "2017-10-13", "close": 99.26, "volume": 1588868.0}, {"date": "2017-10-16", "close": 98.54, "volume": 1452684.0}, {"date": "2017-10-17", "close": 97.15, "volume": 1447528.0}, {"date": "2017-10-18", "close": 98.35, "volume": 1395949.0}, {"date": "2017-10-19", "close": 97.48, "volume": 2319371.0}, {"date": "2017-10-20", "close": 99.12, "volume": 2290051.0}, {"date": "2017-10-23", "close": 96.17, "volume": 2304770.0}, {"date": "2017-10-24", "close": 96.43, "volume": 1752790.0}, {"date": "2017-10-25", "close": 94.05, "volume": 3196569.0}, {"date": "2017-10-26", "close": 94.74, "volume": 2211462.0}, {"date": "2017-10-27", "close": 93.51, "volume": 1778191.0}, {"date": "2017-10-30", "close": 93.29, "volume": 1996125.0}, {"date": "2017-10-31", "close": 92.0, "volume": 1623424.0}, {"date": "2017-11-01", "close": 92.25, "volume": 1642665.0}, {"date": "2017-11-02", "close": 92.51, "volume": 1337679.0}, {"date": "2017-11-03", "close": 92.53, "volume": 1078880.0}, {"date": "2017-11-06", "close": 92.29, "volume": 1162707.0}, {"date": "2017-11-07", "close": 90.28, "volume": 1470592.0}, {"date": "2017-11-08", "close": 91.13, "volume": 1892186.0}, {"date": "2017-11-09", "close": 90.77, "volume": 1608341.0}, {"date": "2017-11-10", "close": 90.65, "volume": 948668.0}, {"date": "2017-11-13", "close": 90.79, "volume": 1444856.0}, {"date": "2017-11-14", "close": 91.31, "volume": 1991619.0}, {"date": "2017-11-15", "close": 91.86, "volume": 2362256.0}, {"date": "2017-11-16", "close": 92.4, "volume": 1922772.0}, {"date": "2017-11-17", "close": 92.31, "volume": 1932184.0}, {"date": "2017-11-20", "close": 93.06, "volume": 1196599.0}, {"date": "2017-11-21", "close": 93.06, "volume": 1493971.0}, {"date": "2017-11-22", "close": 92.67, "volume": 1086060.0}, {"date": "2017-11-24", "close": 92.46, "volume": 534879.0}, {"date": "2017-11-27", "close": 91.36, "volume": 1995612.0}, {"date": "2017-11-28", "close": 93.14, "volume": 2926320.0}, {"date": "2017-11-29", "close": 94.68, "volume": 2278818.0}, {"date": "2017-11-30", "close": 95.35, "volume": 2547523.0}, {"date": "2017-12-01", "close": 95.48, "volume": 1707688.0}, {"date": "2017-12-04", "close": 97.1, "volume": 3257187.0}, {"date": "2017-12-05", "close": 96.83, "volume": 2376756.0}, {"date": "2017-12-06", "close": 96.52, "volume": 1385878.0}, {"date": "2017-12-07", "close": 96.92, "volume": 1534989.0}, {"date": "2017-12-08", "close": 97.67, "volume": 1236432.0}, {"date": "2017-12-11", "close": 97.41, "volume": 1095116.0}, {"date": "2017-12-12", "close": 98.18, "volume": 1248729.0}, {"date": "2017-12-13", "close": 99.18, "volume": 2567614.0}, {"date": "2017-12-14", "close": 97.97, "volume": 1911197.0}, {"date": "2017-12-15", "close": 98.53, "volume": 2726095.0}, {"date": "2017-12-18", "close": 98.21, "volume": 2045406.0}, {"date": "2017-12-19", "close": 97.87, "volume": 1699079.0}, {"date": "2017-12-20", "close": 97.08, "volume": 1517854.0}, {"date": "2017-12-21", "close": 98.31, "volume": 1219218.0}, {"date": "2017-12-22", "close": 97.93, "volume": 1033702.0}, {"date": "2017-12-26", "close": 97.44, "volume": 573653.0}, {"date": "2017-12-27", "close": 97.71, "volume": 719538.0}, {"date": "2017-12-28", "close": 98.23, "volume": 617721.0}, {"date": "2017-12-29", "close": 97.61, "volume": 930385.0}, {"date": "2018-01-02", "close": 96.72, "volume": 1479101.0}, {"date": "2018-01-03", "close": 97.43, "volume": 1492908.0}, {"date": "2018-01-04", "close": 98.48, "volume": 1026440.0}, {"date": "2018-01-05", "close": 98.57, "volume": 1134927.0}, {"date": "2018-01-08", "close": 99.65, "volume": 1493589.0}, {"date": "2018-01-09", "close": 101.4, "volume": 1620756.0}, {"date": "2018-01-10", "close": 104.25, "volume": 1827408.0}, {"date": "2018-01-11", "close": 105.78, "volume": 1637024.0}, {"date": "2018-01-12", "close": 107.24, "volume": 1475592.0}, {"date": "2018-01-16", "close": 105.97, "volume": 1884179.0}, {"date": "2018-01-17", "close": 106.4, "volume": 1752705.0}, {"date": "2018-01-18", "close": 105.05, "volume": 2456805.0}, {"date": "2018-01-19", "close": 107.61, "volume": 1764417.0}, {"date": "2018-01-22", "close": 108.99, "volume": 2051854.0}, {"date": "2018-01-23", "close": 112.18, "volume": 3233872.0}, {"date": "2018-01-24", "close": 112.71, "volume": 2149730.0}, {"date": "2018-01-25", "close": 110.33, "volume": 1689414.0}, {"date": "2018-01-26", "close": 110.91, "volume": 1677496.0}, {"date": "2018-01-29", "close": 111.69, "volume": 1875300.0}, {"date": "2018-01-30", "close": 110.14, "volume": 1558501.0}, {"date": "2018-01-31", "close": 110.17, "volume": 2048420.0}, {"date": "2018-02-01", "close": 110.33, "volume": 1441216.0}, {"date": "2018-02-02", "close": 107.47, "volume": 2493299.0}, {"date": "2018-02-05", "close": 102.47, "volume": 1937392.0}, {"date": "2018-02-06", "close": 104.5, "volume": 2729685.0}, {"date": "2018-02-07", "close": 103.52, "volume": 2062982.0}, {"date": "2018-02-08", "close": 98.54, "volume": 2196876.0}, {"date": "2018-02-09", "close": 100.01, "volume": 1791934.0}, {"date": "2018-02-12", "close": 101.78, "volume": 1354337.0}, {"date": "2018-02-13", "close": 101.27, "volume": 960407.0}, {"date": "2018-02-14", "close": 103.94, "volume": 1257746.0}, {"date": "2018-02-15", "close": 103.96, "volume": 1334884.0}, {"date": "2018-02-16", "close": 104.55, "volume": 1934085.0}, {"date": "2018-02-20", "close": 103.79, "volume": 1179505.0}, {"date": "2018-02-21", "close": 103.96, "volume": 1228531.0}, {"date": "2018-02-22", "close": 102.72, "volume": 1400004.0}, {"date": "2018-02-23", "close": 104.5, "volume": 904102.0}, {"date": "2018-02-26", "close": 106.82, "volume": 1430531.0}, {"date": "2018-02-27", "close": 107.17, "volume": 3267031.0}, {"date": "2018-02-28", "close": 106.15, "volume": 3263223.0}, {"date": "2018-03-01", "close": 104.58, "volume": 2687625.0}, {"date": "2018-03-02", "close": 104.28, "volume": 2707349.0}, {"date": "2018-03-05", "close": 105.85, "volume": 2290359.0}, {"date": "2018-03-06", "close": 105.46, "volume": 2127384.0}, {"date": "2018-03-07", "close": 105.35, "volume": 1482878.0}, {"date": "2018-03-08", "close": 106.18, "volume": 2327593.0}, {"date": "2018-03-09", "close": 109.83, "volume": 2542056.0}, {"date": "2018-03-12", "close": 108.83, "volume": 1720681.0}, {"date": "2018-03-13", "close": 107.33, "volume": 2181990.0}, {"date": "2018-03-14", "close": 105.78, "volume": 1486245.0}, {"date": "2018-03-15", "close": 105.9, "volume": 1626592.0}, {"date": "2018-03-16", "close": 106.87, "volume": 2708167.0}, {"date": "2018-03-19", "close": 105.83, "volume": 1193440.0}, {"date": "2018-03-20", "close": 106.15, "volume": 1008156.0}, {"date": "2018-03-21", "close": 106.81, "volume": 1962938.0}, {"date": "2018-03-22", "close": 101.5, "volume": 2396531.0}, {"date": "2018-03-23", "close": 97.71, "volume": 2842490.0}, {"date": "2018-03-26", "close": 101.45, "volume": 1865723.0}, {"date": "2018-03-27", "close": 98.96, "volume": 2083907.0}, {"date": "2018-03-28", "close": 98.28, "volume": 1415448.0}, {"date": "2018-03-29", "close": 99.73, "volume": 1564067.0}, {"date": "2018-04-02", "close": 97.22, "volume": 1539857.0}, {"date": "2018-04-03", "close": 99.33, "volume": 1413659.0}, {"date": "2018-04-04", "close": 99.94, "volume": 1201473.0}, {"date": "2018-04-05", "close": 100.57, "volume": 881531.0}, {"date": "2018-04-06", "close": 97.49, "volume": 1565307.0}, {"date": "2018-04-09", "close": 98.3, "volume": 1539581.0}, {"date": "2018-04-10", "close": 99.91, "volume": 1552105.0}, {"date": "2018-04-11", "close": 98.63, "volume": 1182790.0}, {"date": "2018-04-12", "close": 101.09, "volume": 1559427.0}, {"date": "2018-04-13", "close": 99.8, "volume": 1199612.0}, {"date": "2018-04-16", "close": 100.6, "volume": 1258307.0}, {"date": "2018-04-17", "close": 100.94, "volume": 1295167.0}, {"date": "2018-04-18", "close": 101.42, "volume": 1453601.0}, {"date": "2018-04-19", "close": 104.18, "volume": 2533122.0}, {"date": "2018-04-20", "close": 99.66, "volume": 3952090.0}, {"date": "2018-04-23", "close": 102.3, "volume": 3007222.0}, {"date": "2018-04-24", "close": 101.1, "volume": 2495894.0}, {"date": "2018-04-25", "close": 100.89, "volume": 1466861.0}, {"date": "2018-04-26", "close": 100.59, "volume": 1226444.0}, {"date": "2018-04-27", "close": 100.26, "volume": 1112216.0}, {"date": "2018-04-30", "close": 99.78, "volume": 1764654.0}, {"date": "2018-05-01", "close": 98.4, "volume": 1403551.0}, {"date": "2018-05-02", "close": 97.74, "volume": 1435856.0}, {"date": "2018-05-03", "close": 96.4, "volume": 1470703.0}, {"date": "2018-05-04", "close": 97.75, "volume": 1121654.0}, {"date": "2018-05-07", "close": 98.5, "volume": 1442873.0}, {"date": "2018-05-08", "close": 99.3, "volume": 1184416.0}, {"date": "2018-05-09", "close": 101.11, "volume": 1181601.0}, {"date": "2018-05-10", "close": 101.78, "volume": 1003622.0}, {"date": "2018-05-11", "close": 102.01, "volume": 1298208.0}, {"date": "2018-05-14", "close": 102.31, "volume": 908292.0}, {"date": "2018-05-15", "close": 101.21, "volume": 1328833.0}, {"date": "2018-05-16", "close": 101.1, "volume": 1010631.0}, {"date": "2018-05-17", "close": 101.24, "volume": 1080265.0}, {"date": "2018-05-18", "close": 99.32, "volume": 1647713.0}, {"date": "2018-05-21", "close": 99.99, "volume": 1238201.0}, {"date": "2018-05-22", "close": 100.33, "volume": 1419307.0}, {"date": "2018-05-23", "close": 100.42, "volume": 1499941.0}, {"date": "2018-05-24", "close": 100.71, "volume": 1814953.0}, {"date": "2018-05-25", "close": 100.47, "volume": 1027605.0}, {"date": "2018-05-29", "close": 95.08, "volume": 2550983.0}, {"date": "2018-05-30", "close": 97.42, "volume": 1865724.0}, {"date": "2018-05-31", "close": 96.11, "volume": 1491574.0}, {"date": "2018-06-01", "close": 98.45, "volume": 1474323.0}, {"date": "2018-06-04", "close": 98.41, "volume": 909569.0}, {"date": "2018-06-05", "close": 97.81, "volume": 1410678.0}, {"date": "2018-06-06", "close": 99.49, "volume": 1960956.0}, {"date": "2018-06-07", "close": 100.85, "volume": 1317277.0}, {"date": "2018-06-08", "close": 100.46, "volume": 1957420.0}, {"date": "2018-06-11", "close": 100.24, "volume": 1295962.0}, {"date": "2018-06-12", "close": 99.42, "volume": 1405530.0}, {"date": "2018-06-13", "close": 98.36, "volume": 1291887.0}, {"date": "2018-06-14", "close": 98.26, "volume": 1758127.0}, {"date": "2018-06-15", "close": 98.34, "volume": 2181211.0}, {"date": "2018-06-18", "close": 98.66, "volume": 1523640.0}, {"date": "2018-06-19", "close": 97.74, "volume": 1361876.0}, {"date": "2018-06-20", "close": 97.73, "volume": 1186007.0}, {"date": "2018-06-21", "close": 98.19, "volume": 1564673.0}, {"date": "2018-06-22", "close": 98.14, "volume": 3008395.0}, {"date": "2018-06-25", "close": 95.92, "volume": 2324702.0}, {"date": "2018-06-26", "close": 95.6, "volume": 1890719.0}, {"date": "2018-06-27", "close": 93.99, "volume": 2542113.0}, {"date": "2018-06-28", "close": 94.26, "volume": 1659318.0}, {"date": "2018-06-29", "close": 93.09, "volume": 2287054.0}, {"date": "2018-07-02", "close": 94.02, "volume": 2121933.0}, {"date": "2018-07-03", "close": 92.92, "volume": 665040.0}, {"date": "2018-07-05", "close": 92.43, "volume": 1182600.0}, {"date": "2018-07-06", "close": 92.75, "volume": 1522925.0}, {"date": "2018-07-09", "close": 94.47, "volume": 1671054.0}, {"date": "2018-07-10", "close": 93.77, "volume": 1190710.0}, {"date": "2018-07-11", "close": 92.7, "volume": 2503224.0}, {"date": "2018-07-12", "close": 92.86, "volume": 1407613.0}, {"date": "2018-07-13", "close": 92.44, "volume": 1813793.0}, {"date": "2018-07-16", "close": 93.2, "volume": 1710130.0}, {"date": "2018-07-17", "close": 93.45, "volume": 2762897.0}, {"date": "2018-07-18", "close": 95.33, "volume": 1925461.0}, {"date": "2018-07-19", "close": 92.74, "volume": 2608717.0}, {"date": "2018-07-20", "close": 85.87, "volume": 10619550.0}, {"date": "2018-07-23", "close": 87.02, "volume": 5576511.0}, {"date": "2018-07-24", "close": 87.75, "volume": 4075114.0}, {"date": "2018-07-25", "close": 87.21, "volume": 2742657.0}, {"date": "2018-07-26", "close": 86.93, "volume": 1987825.0}, {"date": "2018-07-27", "close": 87.0, "volume": 7058866.0}, {"date": "2018-07-30", "close": 87.22, "volume": 4025688.0}, {"date": "2018-07-31", "close": 88.31, "volume": 3870624.0}, {"date": "2018-08-01", "close": 87.27, "volume": 5193854.0}, {"date": "2018-08-02", "close": 86.83, "volume": 3195675.0}, {"date": "2018-08-03", "close": 86.88, "volume": 2463715.0}, {"date": "2018-08-06", "close": 86.94, "volume": 1944698.0}, {"date": "2018-08-07", "close": 87.06, "volume": 1976118.0}, {"date": "2018-08-08", "close": 86.73, "volume": 1865871.0}, {"date": "2018-08-09", "close": 85.8, "volume": 2066864.0}, {"date": "2018-08-10", "close": 83.99, "volume": 2503920.0}, {"date": "2018-08-13", "close": 82.85, "volume": 2352465.0}, {"date": "2018-08-14", "close": 83.88, "volume": 2990603.0}, {"date": "2018-08-15", "close": 82.92, "volume": 2596399.0}, {"date": "2018-08-16", "close": 84.21, "volume": 2104643.0}, {"date": "2018-08-17", "close": 84.96, "volume": 2174616.0}, {"date": "2018-08-20", "close": 85.37, "volume": 1827793.0}, {"date": "2018-08-21", "close": 86.18, "volume": 2633083.0}, {"date": "2018-08-22", "close": 85.93, "volume": 1509539.0}, {"date": "2018-08-23", "close": 85.36, "volume": 1790971.0}, {"date": "2018-08-24", "close": 86.12, "volume": 1378848.0}, {"date": "2018-08-27", "close": 87.06, "volume": 1859305.0}, {"date": "2018-08-28", "close": 87.99, "volume": 3646724.0}, {"date": "2018-08-29", "close": 87.84, "volume": 2133764.0}, {"date": "2018-08-30", "close": 86.72, "volume": 2281981.0}, {"date": "2018-08-31", "close": 86.91, "volume": 1504694.0}, {"date": "2018-09-04", "close": 87.6, "volume": 2982114.0}, {"date": "2018-09-05", "close": 87.26, "volume": 2233366.0}, {"date": "2018-09-06", "close": 86.41, "volume": 1845766.0}, {"date": "2018-09-07", "close": 86.38, "volume": 1387119.0}, {"date": "2018-09-10", "close": 87.1, "volume": 1687338.0}, {"date": "2018-09-11", "close": 86.86, "volume": 1801866.0}, {"date": "2018-09-12", "close": 86.55, "volume": 2158734.0}, {"date": "2018-09-13", "close": 86.4, "volume": 3188279.0}, {"date": "2018-09-14", "close": 87.29, "volume": 2301961.0}, {"date": "2018-09-17", "close": 85.88, "volume": 1942894.0}, {"date": "2018-09-18", "close": 85.62, "volume": 2308361.0}, {"date": "2018-09-19", "close": 87.92, "volume": 2864782.0}, {"date": "2018-09-20", "close": 89.57, "volume": 2822436.0}, {"date": "2018-09-21", "close": 88.77, "volume": 6200543.0}, {"date": "2018-09-24", "close": 87.05, "volume": 1909155.0}, {"date": "2018-09-25", "close": 86.85, "volume": 2468027.0}, {"date": "2018-09-26", "close": 86.21, "volume": 2750555.0}, {"date": "2018-09-27", "close": 85.69, "volume": 1745377.0}, {"date": "2018-09-28", "close": 83.78, "volume": 2962041.0}, {"date": "2018-10-01", "close": 85.51, "volume": 2758474.0}, {"date": "2018-10-02", "close": 85.45, "volume": 2098872.0}, {"date": "2018-10-03", "close": 86.09, "volume": 2478958.0}, {"date": "2018-10-04", "close": 86.91, "volume": 3278405.0}, {"date": "2018-10-05", "close": 86.37, "volume": 2260020.0}, {"date": "2018-10-08", "close": 87.14, "volume": 2039438.0}, {"date": "2018-10-09", "close": 86.36, "volume": 2949740.0}, {"date": "2018-10-10", "close": 82.87, "volume": 3488787.0}, {"date": "2018-10-11", "close": 81.73, "volume": 4642309.0}, {"date": "2018-10-12", "close": 81.46, "volume": 3073693.0}, {"date": "2018-10-15", "close": 81.2, "volume": 1408046.0}, {"date": "2018-10-16", "close": 82.27, "volume": 1866351.0}, {"date": "2018-10-17", "close": 82.15, "volume": 2318739.0}, {"date": "2018-10-18", "close": 79.7, "volume": 2902804.0}, {"date": "2018-10-19", "close": 72.9, "volume": 11313910.0}, {"date": "2018-10-22", "close": 70.81, "volume": 5037217.0}, {"date": "2018-10-23", "close": 69.72, "volume": 4794588.0}, {"date": "2018-10-24", "close": 67.29, "volume": 3106001.0}, {"date": "2018-10-25", "close": 68.05, "volume": 4590775.0}, {"date": "2018-10-26", "close": 66.39, "volume": 5182225.0}, {"date": "2018-10-29", "close": 66.41, "volume": 4033433.0}, {"date": "2018-10-30", "close": 67.74, "volume": 4097006.0}, {"date": "2018-10-31", "close": 68.75, "volume": 6234936.0}, {"date": "2018-11-01", "close": 69.96, "volume": 4231985.0}, {"date": "2018-11-02", "close": 69.98, "volume": 4355389.0}, {"date": "2018-11-05", "close": 71.91, "volume": 2668491.0}, {"date": "2018-11-06", "close": 72.02, "volume": 2151830.0}, {"date": "2018-11-07", "close": 73.98, "volume": 3289686.0}, {"date": "2018-11-08", "close": 73.34, "volume": 2280844.0}, {"date": "2018-11-09", "close": 72.25, "volume": 1928588.0}, {"date": "2018-11-12", "close": 70.86, "volume": 1611810.0}, {"date": "2018-11-13", "close": 71.02, "volume": 1371283.0}, {"date": "2018-11-14", "close": 70.34, "volume": 1630057.0}, {"date": "2018-11-15", "close": 71.86, "volume": 1657164.0}, {"date": "2018-11-16", "close": 71.65, "volume": 1983187.0}, {"date": "2018-11-19", "close": 71.77, "volume": 1882893.0}, {"date": "2018-11-20", "close": 71.19, "volume": 3287489.0}, {"date": "2018-11-21", "close": 72.09, "volume": 2561072.0}, {"date": "2018-11-23", "close": 71.89, "volume": 1071987.0}, {"date": "2018-11-26", "close": 73.92, "volume": 1940319.0}, {"date": "2018-11-27", "close": 72.7, "volume": 2424028.0}, {"date": "2018-11-28", "close": 74.38, "volume": 1897756.0}, {"date": "2018-11-29", "close": 72.37, "volume": 2927946.0}, {"date": "2018-11-30", "close": 73.02, "volume": 3238053.0}, {"date": "2018-12-03", "close": 73.15, "volume": 2312045.0}, {"date": "2018-12-04", "close": 67.81, "volume": 3979972.0}, {"date": "2018-12-06", "close": 65.9, "volume": 5407341.0}, {"date": "2018-12-07", "close": 65.04, "volume": 4190104.0}, {"date": "2018-12-10", "close": 64.03, "volume": 2277289.0}, {"date": "2018-12-11", "close": 63.09, "volume": 2791208.0}, {"date": "2018-12-12", "close": 63.43, "volume": 3815983.0}, {"date": "2018-12-13", "close": 63.19, "volume": 3359760.0}, {"date": "2018-12-14", "close": 63.53, "volume": 3964282.0}, {"date": "2018-12-17", "close": 63.89, "volume": 3365917.0}, {"date": "2018-12-18", "close": 61.69, "volume": 5223958.0}, {"date": "2018-12-19", "close": 59.88, "volume": 6816935.0}, {"date": "2018-12-20", "close": 60.4, "volume": 4067708.0}, {"date": "2018-12-21", "close": 60.17, "volume": 5719475.0}, {"date": "2018-12-24", "close": 59.78, "volume": 1832242.0}, {"date": "2018-12-26", "close": 62.85, "volume": 3316970.0}, {"date": "2018-12-27", "close": 63.22, "volume": 2470145.0}, {"date": "2018-12-28", "close": 63.48, "volume": 2635586.0}, {"date": "2018-12-31", "close": 63.07, "volume": 2534287.0}, {"date": "2019-01-02", "close": 63.93, "volume": 2420466.0}, {"date": "2019-01-03", "close": 61.85, "volume": 3905185.0}, {"date": "2019-01-04", "close": 64.19, "volume": 4080579.0}, {"date": "2019-01-07", "close": 64.99, "volume": 4079004.0}, {"date": "2019-01-08", "close": 65.27, "volume": 2778936.0}, {"date": "2019-01-09", "close": 66.78, "volume": 2882849.0}, {"date": "2019-01-10", "close": 66.51, "volume": 2699833.0}, {"date": "2019-01-11", "close": 67.01, "volume": 1840637.0}, {"date": "2019-01-14", "close": 68.46, "volume": 3020170.0}, {"date": "2019-01-15", "close": 68.66, "volume": 2161015.0}, {"date": "2019-01-16", "close": 70.47, "volume": 2985302.0}, {"date": "2019-01-17", "close": 71.05, "volume": 4716588.0}, {"date": "2019-01-18", "close": 71.3, "volume": 10200860.0}, {"date": "2019-01-22", "close": 70.59, "volume": 4663212.0}, {"date": "2019-01-23", "close": 70.82, "volume": 2470195.0}, {"date": "2019-01-24", "close": 71.32, "volume": 2977322.0}, {"date": "2019-01-25", "close": 72.64, "volume": 2003091.0}, {"date": "2019-01-28", "close": 71.53, "volume": 3188583.0}, {"date": "2019-01-29", "close": 70.63, "volume": 2931816.0}, {"date": "2019-01-30", "close": 71.02, "volume": 3052547.0}, {"date": "2019-01-31", "close": 70.9, "volume": 3851334.0}, {"date": "2019-02-01", "close": 71.17, "volume": 2856713.0}, {"date": "2019-02-04", "close": 71.1, "volume": 3750986.0}, {"date": "2019-02-05", "close": 70.91, "volume": 1874094.0}, {"date": "2019-02-06", "close": 70.24, "volume": 3692141.0}, {"date": "2019-02-07", "close": 69.76, "volume": 4183228.0}, {"date": "2019-02-08", "close": 68.96, "volume": 2686204.0}, {"date": "2019-02-11", "close": 68.79, "volume": 3035241.0}, {"date": "2019-02-12", "close": 69.51, "volume": 4201827.0}, {"date": "2019-02-13", "close": 69.49, "volume": 3827300.0}, {"date": "2019-02-14", "close": 68.66, "volume": 2352815.0}, {"date": "2019-02-15", "close": 70.66, "volume": 3620622.0}, {"date": "2019-02-19", "close": 71.37, "volume": 2308582.0}, {"date": "2019-02-20", "close": 72.24, "volume": 2366336.0}, {"date": "2019-02-21", "close": 72.18, "volume": 2256154.0}, {"date": "2019-02-22", "close": 72.4, "volume": 2482500.0}, {"date": "2019-02-25", "close": 72.47, "volume": 3278771.0}, {"date": "2019-02-26", "close": 72.65, "volume": 2633099.0}, {"date": "2019-02-27", "close": 72.44, "volume": 1700683.0}, {"date": "2019-02-28", "close": 71.87, "volume": 1806203.0}, {"date": "2019-03-01", "close": 72.8, "volume": 2362699.0}, {"date": "2019-03-04", "close": 71.49, "volume": 1840058.0}, {"date": "2019-03-05", "close": 71.53, "volume": 1561683.0}, {"date": "2019-03-06", "close": 70.5, "volume": 1166850.0}, {"date": "2019-03-07", "close": 68.38, "volume": 3059683.0}, {"date": "2019-03-08", "close": 68.1, "volume": 2059527.0}, {"date": "2019-03-11", "close": 68.69, "volume": 1853080.0}, {"date": "2019-03-12", "close": 69.0, "volume": 1926223.0}, {"date": "2019-03-13", "close": 69.85, "volume": 1620436.0}, {"date": "2019-03-14", "close": 70.29, "volume": 1915450.0}, {"date": "2019-03-15", "close": 70.1, "volume": 4438338.0}, {"date": "2019-03-18", "close": 70.82, "volume": 1946394.0}, {"date": "2019-03-19", "close": 70.16, "volume": 1407599.0}, {"date": "2019-03-20", "close": 68.26, "volume": 2804014.0}, {"date": "2019-03-21", "close": 68.08, "volume": 1936850.0}, {"date": "2019-03-22", "close": 65.0, "volume": 3118963.0}, {"date": "2019-03-25", "close": 64.88, "volume": 1855198.0}, {"date": "2019-03-26", "close": 66.18, "volume": 1397795.0}, {"date": "2019-03-27", "close": 65.52, "volume": 1782216.0}, {"date": "2019-03-28", "close": 66.27, "volume": 1540844.0}, {"date": "2019-03-29", "close": 65.81, "volume": 2106213.0}, {"date": "2019-04-01", "close": 67.59, "volume": 2449115.0}, {"date": "2019-04-02", "close": 67.21, "volume": 1322821.0}, {"date": "2019-04-03", "close": 68.03, "volume": 1179311.0}, {"date": "2019-04-04", "close": 68.64, "volume": 1000280.0}, {"date": "2019-04-05", "close": 68.57, "volume": 1125692.0}, {"date": "2019-04-08", "close": 69.15, "volume": 970637.0}, {"date": "2019-04-09", "close": 68.43, "volume": 1358835.0}, {"date": "2019-04-10", "close": 69.0, "volume": 1431431.0}, {"date": "2019-04-11", "close": 69.52, "volume": 1285015.0}, {"date": "2019-04-12", "close": 71.03, "volume": 1626845.0}, {"date": "2019-04-15", "close": 70.12, "volume": 1163471.0}, {"date": "2019-04-16", "close": 71.71, "volume": 1103112.0}, {"date": "2019-04-17", "close": 69.63, "volume": 2361442.0}, {"date": "2019-04-18", "close": 69.96, "volume": 1799076.0}, {"date": "2019-04-22", "close": 69.9, "volume": 2216813.0}, {"date": "2019-04-23", "close": 66.86, "volume": 6215859.0}, {"date": "2019-04-24", "close": 66.13, "volume": 2560289.0}, {"date": "2019-04-25", "close": 67.09, "volume": 2477297.0}, {"date": "2019-04-26", "close": 67.14, "volume": 1512138.0}, {"date": "2019-04-29", "close": 68.4, "volume": 2136286.0}, {"date": "2019-04-30", "close": 67.66, "volume": 1960978.0}, {"date": "2019-05-01", "close": 66.33, "volume": 3507153.0}, {"date": "2019-05-02", "close": 66.51, "volume": 2152775.0}, {"date": "2019-05-03", "close": 67.21, "volume": 1699056.0}, {"date": "2019-05-06", "close": 66.58, "volume": 1973065.0}, {"date": "2019-05-07", "close": 64.99, "volume": 2757320.0}, {"date": "2019-05-08", "close": 64.49, "volume": 1569089.0}, {"date": "2019-05-09", "close": 64.54, "volume": 2518619.0}, {"date": "2019-05-10", "close": 64.81, "volume": 1770567.0}, {"date": "2019-05-13", "close": 63.18, "volume": 3635458.0}, {"date": "2019-05-14", "close": 62.78, "volume": 2741175.0}, {"date": "2019-05-15", "close": 61.81, "volume": 2184444.0}, {"date": "2019-05-16", "close": 61.62, "volume": 2497465.0}, {"date": "2019-05-17", "close": 60.39, "volume": 1803226.0}, {"date": "2019-05-20", "close": 59.85, "volume": 2831507.0}, {"date": "2019-05-21", "close": 59.76, "volume": 2639354.0}, {"date": "2019-05-22", "close": 59.5, "volume": 1779802.0}, {"date": "2019-05-23", "close": 58.64, "volume": 2635889.0}, {"date": "2019-05-24", "close": 58.97, "volume": 1662500.0}, {"date": "2019-05-28", "close": 58.19, "volume": 2609192.0}, {"date": "2019-05-29", "close": 57.71, "volume": 1800316.0}, {"date": "2019-05-30", "close": 56.28, "volume": 2588445.0}, {"date": "2019-05-31", "close": 55.25, "volume": 2064626.0}, {"date": "2019-06-03", "close": 56.0, "volume": 3200583.0}, {"date": "2019-06-04", "close": 57.63, "volume": 2213385.0}, {"date": "2019-06-05", "close": 55.68, "volume": 3574907.0}, {"date": "2019-06-06", "close": 56.22, "volume": 2497570.0}, {"date": "2019-06-07", "close": 56.62, "volume": 3671730.0}, {"date": "2019-06-10", "close": 57.22, "volume": 3535473.0}, {"date": "2019-06-11", "close": 55.11, "volume": 7511095.0}, {"date": "2019-06-12", "close": 54.89, "volume": 3819570.0}, {"date": "2019-06-13", "close": 55.03, "volume": 2480603.0}, {"date": "2019-06-14", "close": 55.36, "volume": 2531713.0}, {"date": "2019-06-17", "close": 54.53, "volume": 1984875.0}, {"date": "2019-06-18", "close": 55.26, "volume": 2738424.0}, {"date": "2019-06-19", "close": 54.76, "volume": 5482149.0}, {"date": "2019-06-20", "close": 55.41, "volume": 3946008.0}, {"date": "2019-06-21", "close": 55.52, "volume": 6126443.0}, {"date": "2019-06-24", "close": 55.73, "volume": 3418186.0}, {"date": "2019-06-25", "close": 56.0, "volume": 3545043.0}, {"date": "2019-06-26", "close": 55.24, "volume": 3465871.0}, {"date": "2019-06-27", "close": 55.65, "volume": 3086550.0}, {"date": "2019-06-28", "close": 56.06, "volume": 9041928.0}, {"date": "2019-07-01", "close": 56.69, "volume": 3312872.0}, {"date": "2019-07-02", "close": 55.82, "volume": 5238234.0}, {"date": "2019-07-03", "close": 56.47, "volume": 3115936.0}, {"date": "2019-07-05", "close": 56.8, "volume": 2195219.0}, {"date": "2019-07-08", "close": 55.06, "volume": 3868980.0}, {"date": "2019-07-09", "close": 55.07, "volume": 4649158.0}, {"date": "2019-07-10", "close": 54.42, "volume": 3311266.0}, {"date": "2019-07-11", "close": 55.04, "volume": 3941431.0}, {"date": "2019-07-12", "close": 55.19, "volume": 5110376.0}, {"date": "2019-07-15", "close": 55.45, "volume": 4918382.0}, {"date": "2019-07-16", "close": 54.82, "volume": 2571852.0}, {"date": "2019-07-17", "close": 54.59, "volume": 6176281.0}, {"date": "2019-07-18", "close": 56.29, "volume": 4840077.0}, {"date": "2019-07-19", "close": 60.08, "volume": 6409723.0}, {"date": "2019-07-22", "close": 59.23, "volume": 3350779.0}, {"date": "2019-07-23", "close": 59.9, "volume": 3321498.0}, {"date": "2019-07-24", "close": 59.6, "volume": 2749991.0}, {"date": "2019-07-25", "close": 59.48, "volume": 3228508.0}, {"date": "2019-07-26", "close": 60.37, "volume": 2357753.0}, {"date": "2019-07-29", "close": 59.13, "volume": 3807850.0}, {"date": "2019-07-30", "close": 58.88, "volume": 3054224.0}, {"date": "2019-07-31", "close": 58.09, "volume": 3040248.0}, {"date": "2019-08-01", "close": 55.59, "volume": 3983381.0}, {"date": "2019-08-02", "close": 55.66, "volume": 2670322.0}, {"date": "2019-08-05", "close": 53.8, "volume": 4399027.0}, {"date": "2019-08-06", "close": 53.5, "volume": 2845723.0}, {"date": "2019-08-07", "close": 52.5, "volume": 3283833.0}, {"date": "2019-08-08", "close": 53.41, "volume": 2027533.0}, {"date": "2019-08-09", "close": 52.96, "volume": 3479432.0}, {"date": "2019-08-12", "close": 51.57, "volume": 5311435.0}, {"date": "2019-08-13", "close": 51.47, "volume": 2355888.0}, {"date": "2019-08-14", "close": 49.63, "volume": 3106590.0}, {"date": "2019-08-15", "close": 48.81, "volume": 2996017.0}, {"date": "2019-08-16", "close": 50.2, "volume": 2323883.0}, {"date": "2019-08-19", "close": 50.89, "volume": 3245866.0}, {"date": "2019-08-20", "close": 50.51, "volume": 2383495.0}, {"date": "2019-08-21", "close": 50.54, "volume": 2516341.0}, {"date": "2019-08-22", "close": 51.14, "volume": 2212367.0}, {"date": "2019-08-23", "close": 49.96, "volume": 3522474.0}, {"date": "2019-08-26", "close": 49.82, "volume": 2335499.0}, {"date": "2019-08-27", "close": 49.4, "volume": 2355424.0}, {"date": "2019-08-28", "close": 49.81, "volume": 3137539.0}, {"date": "2019-08-29", "close": 51.28, "volume": 2637850.0}, {"date": "2019-08-30", "close": 51.31, "volume": 2669254.0}, {"date": "2019-09-03", "close": 49.64, "volume": 2245909.0}, {"date": "2019-09-04", "close": 50.88, "volume": 3122646.0}, {"date": "2019-09-05", "close": 52.47, "volume": 3784101.0}, {"date": "2019-09-06", "close": 51.84, "volume": 3137503.0}, {"date": "2019-09-09", "close": 54.0, "volume": 3529501.0}, {"date": "2019-09-10", "close": 58.84, "volume": 8119276.0}, {"date": "2019-09-11", "close": 60.0, "volume": 3938262.0}, {"date": "2019-09-12", "close": 60.27, "volume": 3578563.0}, {"date": "2019-09-13", "close": 61.15, "volume": 2413906.0}, {"date": "2019-09-16", "close": 60.51, "volume": 2277966.0}, {"date": "2019-09-17", "close": 60.22, "volume": 2114679.0}, {"date": "2019-09-18", "close": 60.48, "volume": 1765464.0}, {"date": "2019-09-19", "close": 61.1, "volume": 1838417.0}, {"date": "2019-09-20", "close": 60.11, "volume": 3336856.0}, {"date": "2019-09-23", "close": 60.19, "volume": 1836256.0}, {"date": "2019-09-24", "close": 59.04, "volume": 1862899.0}, {"date": "2019-09-25", "close": 59.8, "volume": 1747985.0}, {"date": "2019-09-26", "close": 59.05, "volume": 1914016.0}, {"date": "2019-09-27", "close": 59.8, "volume": 1590327.0}, {"date": "2019-09-30", "close": 59.19, "volume": 1955740.0}, {"date": "2019-10-01", "close": 56.87, "volume": 2096011.0}, {"date": "2019-10-02", "close": 55.59, "volume": 1286121.0}, {"date": "2019-10-03", "close": 55.78, "volume": 1828073.0}, {"date": "2019-10-04", "close": 56.87, "volume": 2600358.0}, {"date": "2019-10-07", "close": 56.28, "volume": 1707575.0}, {"date": "2019-10-08", "close": 55.15, "volume": 2174515.0}, {"date": "2019-10-09", "close": 55.66, "volume": 1425576.0}, {"date": "2019-10-10", "close": 56.83, "volume": 1915617.0}, {"date": "2019-10-11", "close": 58.7, "volume": 2196383.0}, {"date": "2019-10-14", "close": 58.49, "volume": 1223584.0}, {"date": "2019-10-15", "close": 59.38, "volume": 2156001.0}, {"date": "2019-10-16", "close": 59.11, "volume": 1801677.0}, {"date": "2019-10-17", "close": 59.7, "volume": 2102455.0}, {"date": "2019-10-18", "close": 63.34, "volume": 5023523.0}, {"date": "2019-10-21", "close": 65.4, "volume": 3121278.0}, {"date": "2019-10-22", "close": 66.05, "volume": 2347526.0}, {"date": "2019-10-23", "close": 65.92, "volume": 2460961.0}, {"date": "2019-10-24", "close": 65.21, "volume": 1557594.0}, {"date": "2019-10-25", "close": 65.75, "volume": 1610759.0}, {"date": "2019-10-28", "close": 67.12, "volume": 2098074.0}, {"date": "2019-10-29", "close": 67.21, "volume": 1872685.0}, {"date": "2019-10-30", "close": 66.72, "volume": 1524104.0}, {"date": "2019-10-31", "close": 66.07, "volume": 1994020.0}, {"date": "2019-11-01", "close": 67.76, "volume": 1858107.0}, {"date": "2019-11-04", "close": 70.86, "volume": 2711023.0}, {"date": "2019-11-05", "close": 70.26, "volume": 2973323.0}, {"date": "2019-11-06", "close": 70.99, "volume": 2139344.0}, {"date": "2019-11-07", "close": 72.66, "volume": 4382812.0}, {"date": "2019-11-08", "close": 73.1, "volume": 2413093.0}, {"date": "2019-11-11", "close": 72.99, "volume": 2177416.0}, {"date": "2019-11-12", "close": 73.41, "volume": 4944758.0}, {"date": "2019-11-13", "close": 72.7, "volume": 2947045.0}, {"date": "2019-11-14", "close": 72.25, "volume": 1495450.0}, {"date": "2019-11-15", "close": 72.54, "volume": 1888079.0}, {"date": "2019-11-18", "close": 73.4, "volume": 2485520.0}, {"date": "2019-11-19", "close": 73.39, "volume": 2902259.0}, {"date": "2019-11-20", "close": 73.01, "volume": 2159485.0}, {"date": "2019-11-21", "close": 73.01, "volume": 2804346.0}, {"date": "2019-11-22", "close": 73.92, "volume": 2430949.0}, {"date": "2019-11-25", "close": 75.3, "volume": 2367517.0}, {"date": "2019-11-26", "close": 74.29, "volume": 2819401.0}, {"date": "2019-11-27", "close": 75.33, "volume": 1668284.0}, {"date": "2019-11-29", "close": 75.1, "volume": 1077244.0}, {"date": "2019-12-02", "close": 75.38, "volume": 3241940.0}, {"date": "2019-12-03", "close": 73.61, "volume": 2968239.0}, {"date": "2019-12-04", "close": 74.57, "volume": 2204220.0}, {"date": "2019-12-05", "close": 75.36, "volume": 2785001.0}, {"date": "2019-12-06", "close": 77.02, "volume": 2448187.0}, {"date": "2019-12-09", "close": 77.67, "volume": 4205607.0}, {"date": "2019-12-10", "close": 77.83, "volume": 3590412.0}, {"date": "2019-12-11", "close": 78.19, "volume": 4340081.0}, {"date": "2019-12-12", "close": 80.42, "volume": 4712607.0}, {"date": "2019-12-13", "close": 79.13, "volume": 3025550.0}, {"date": "2019-12-16", "close": 79.62, "volume": 3782301.0}, {"date": "2019-12-17", "close": 80.33, "volume": 2547267.0}, {"date": "2019-12-18", "close": 79.99, "volume": 3376834.0}, {"date": "2019-12-19", "close": 79.64, "volume": 2588525.0}, {"date": "2019-12-20", "close": 79.23, "volume": 5851250.0}, {"date": "2019-12-23", "close": 79.45, "volume": 1669639.0}, {"date": "2019-12-24", "close": 79.64, "volume": 567021.0}, {"date": "2019-12-26", "close": 79.85, "volume": 1081061.0}, {"date": "2019-12-27", "close": 80.12, "volume": 1252927.0}, {"date": "2019-12-30", "close": 79.88, "volume": 1434855.0}, {"date": "2019-12-31", "close": 79.1, "volume": 1368635.0}, {"date": "2020-01-02", "close": 80.76, "volume": 1942041.0}, {"date": "2020-01-03", "close": 79.57, "volume": 1511085.0}, {"date": "2020-01-06", "close": 80.79, "volume": 2214769.0}, {"date": "2020-01-07", "close": 81.91, "volume": 3139307.0}, {"date": "2020-01-08", "close": 81.49, "volume": 1941178.0}, {"date": "2020-01-09", "close": 82.92, "volume": 1959664.0}, {"date": "2020-01-10", "close": 81.69, "volume": 3093195.0}, {"date": "2020-01-13", "close": 82.08, "volume": 2213066.0}, {"date": "2020-01-14", "close": 81.53, "volume": 1825317.0}, {"date": "2020-01-15", "close": 81.21, "volume": 2645918.0}, {"date": "2020-01-16", "close": 81.14, "volume": 5116055.0}, {"date": "2020-01-17", "close": 82.56, "volume": 7394033.0}, {"date": "2020-01-21", "close": 81.31, "volume": 3117683.0}, {"date": "2020-01-22", "close": 80.54, "volume": 2743974.0}, {"date": "2020-01-23", "close": 80.46, "volume": 3242916.0}, {"date": "2020-01-24", "close": 78.34, "volume": 2782707.0}, {"date": "2020-01-27", "close": 75.45, "volume": 3330789.0}, {"date": "2020-01-28", "close": 76.5, "volume": 2449090.0}, {"date": "2020-01-29", "close": 76.23, "volume": 1880064.0}, {"date": "2020-01-30", "close": 77.61, "volume": 3378794.0}, {"date": "2020-01-31", "close": 75.63, "volume": 2389287.0}, {"date": "2020-02-03", "close": 76.09, "volume": 1966735.0}, {"date": "2020-02-04", "close": 77.74, "volume": 2222175.0}, {"date": "2020-02-05", "close": 80.04, "volume": 2530739.0}, {"date": "2020-02-06", "close": 80.27, "volume": 2476110.0}, {"date": "2020-02-07", "close": 79.14, "volume": 1599521.0}, {"date": "2020-02-10", "close": 79.13, "volume": 1725489.0}, {"date": "2020-02-11", "close": 79.78, "volume": 1845236.0}, {"date": "2020-02-12", "close": 80.43, "volume": 1381551.0}, {"date": "2020-02-13", "close": 78.85, "volume": 1908701.0}, {"date": "2020-02-14", "close": 77.85, "volume": 1855610.0}, {"date": "2020-02-18", "close": 76.88, "volume": 1809796.0}, {"date": "2020-02-19", "close": 78.76, "volume": 1948176.0}, {"date": "2020-02-20", "close": 77.89, "volume": 1586455.0}, {"date": "2020-02-21", "close": 77.13, "volume": 3684513.0}, {"date": "2020-02-24", "close": 74.01, "volume": 4078476.0}, {"date": "2020-02-25", "close": 70.85, "volume": 4729302.0}, {"date": "2020-02-26", "close": 70.14, "volume": 5197153.0}, {"date": "2020-02-27", "close": 69.38, "volume": 5523012.0}, {"date": "2020-02-28", "close": 68.11, "volume": 5657281.0}, {"date": "2020-03-02", "close": 68.69, "volume": 4156943.0}, {"date": "2020-03-03", "close": 65.85, "volume": 5678825.0}, {"date": "2020-03-04", "close": 67.0, "volume": 3730803.0}, {"date": "2020-03-05", "close": 62.4, "volume": 4049823.0}, {"date": "2020-03-06", "close": 60.13, "volume": 3975209.0}, {"date": "2020-03-09", "close": 52.66, "volume": 4425782.0}, {"date": "2020-03-10", "close": 56.73, "volume": 4454342.0}, {"date": "2020-03-11", "close": 54.19, "volume": 6053160.0}, {"date": "2020-03-12", "close": 48.12, "volume": 5615235.0}, {"date": "2020-03-13", "close": 58.86, "volume": 5751710.0}, {"date": "2020-03-16", "close": 47.72, "volume": 5668082.0}, {"date": "2020-03-17", "close": 49.93, "volume": 4963337.0}, {"date": "2020-03-18", "close": 45.22, "volume": 5538764.0}, {"date": "2020-03-19", "close": 46.63, "volume": 3758800.0}, {"date": "2020-03-20", "close": 46.67, "volume": 4495298.0}, {"date": "2020-03-23", "close": 43.21, "volume": 3925472.0}, {"date": "2020-03-24", "close": 48.57, "volume": 3145790.0}, {"date": "2020-03-25", "close": 49.38, "volume": 4284777.0}, {"date": "2020-03-26", "close": 49.42, "volume": 5342737.0}, {"date": "2020-03-27", "close": 48.66, "volume": 3734783.0}, {"date": "2020-03-30", "close": 51.77, "volume": 2922349.0}, {"date": "2020-03-31", "close": 53.27, "volume": 6703119.0}, {"date": "2020-04-01", "close": 50.4, "volume": 6001995.0}, {"date": "2020-04-02", "close": 52.42, "volume": 2855995.0}, {"date": "2020-04-03", "close": 52.16, "volume": 2013837.0}, {"date": "2020-04-06", "close": 55.55, "volume": 2900566.0}, {"date": "2020-04-07", "close": 56.13, "volume": 2551682.0}, {"date": "2020-04-08", "close": 58.56, "volume": 2520018.0}, {"date": "2020-04-09", "close": 60.95, "volume": 2773366.0}, {"date": "2020-04-13", "close": 59.44, "volume": 2259672.0}, {"date": "2020-04-14", "close": 60.61, "volume": 1893458.0}, {"date": "2020-04-15", "close": 57.07, "volume": 2355729.0}, {"date": "2020-04-16", "close": 58.5, "volume": 2459665.0}, {"date": "2020-04-17", "close": 58.49, "volume": 4420905.0}, {"date": "2020-04-20", "close": 58.18, "volume": 2314211.0}, {"date": "2020-04-21", "close": 55.99, "volume": 3103005.0}, {"date": "2020-04-22", "close": 57.47, "volume": 2000929.0}, {"date": "2020-04-23", "close": 57.05, "volume": 1795348.0}, {"date": "2020-04-24", "close": 57.41, "volume": 1612130.0}, {"date": "2020-04-27", "close": 61.29, "volume": 2243612.0}, {"date": "2020-04-28", "close": 62.75, "volume": 3102972.0}, {"date": "2020-04-29", "close": 64.46, "volume": 2346481.0}, {"date": "2020-04-30", "close": 63.04, "volume": 3657722.0}, {"date": "2020-05-01", "close": 59.08, "volume": 1773330.0}, {"date": "2020-05-04", "close": 58.4, "volume": 2613448.0}, {"date": "2020-05-05", "close": 58.08, "volume": 1954266.0}, {"date": "2020-05-06", "close": 56.33, "volume": 2337942.0}, {"date": "2020-05-07", "close": 58.24, "volume": 1573322.0}, {"date": "2020-05-08", "close": 60.22, "volume": 1521281.0}, {"date": "2020-05-11", "close": 58.76, "volume": 2030947.0}, {"date": "2020-05-12", "close": 56.33, "volume": 2417233.0}, {"date": "2020-05-13", "close": 53.27, "volume": 2362241.0}, {"date": "2020-05-14", "close": 54.7, "volume": 2484494.0}, {"date": "2020-05-15", "close": 54.41, "volume": 1836365.0}, {"date": "2020-05-18", "close": 58.46, "volume": 2540847.0}, {"date": "2020-05-19", "close": 56.74, "volume": 1801628.0}, {"date": "2020-05-20", "close": 58.38, "volume": 1909499.0}, {"date": "2020-05-21", "close": 58.09, "volume": 1667121.0}, {"date": "2020-05-22", "close": 55.32, "volume": 3883350.0}, {"date": "2020-05-26", "close": 60.52, "volume": 3968955.0}, {"date": "2020-05-27", "close": 64.34, "volume": 2997996.0}, {"date": "2020-05-28", "close": 62.46, "volume": 3164119.0}, {"date": "2020-05-29", "close": 60.96, "volume": 2993900.0}, {"date": "2020-06-01", "close": 62.35, "volume": 1702903.0}, {"date": "2020-06-02", "close": 62.81, "volume": 1822358.0}, {"date": "2020-06-03", "close": 65.9, "volume": 1793185.0}, {"date": "2020-06-04", "close": 69.03, "volume": 2798025.0}, {"date": "2020-06-05", "close": 70.7, "volume": 3560673.0}, {"date": "2020-06-08", "close": 71.03, "volume": 2724588.0}, {"date": "2020-06-09", "close": 70.48, "volume": 2412341.0}, {"date": "2020-06-10", "close": 66.14, "volume": 3186603.0}, {"date": "2020-06-11", "close": 61.13, "volume": 3502653.0}, {"date": "2020-06-12", "close": 63.12, "volume": 2754409.0}, {"date": "2020-06-15", "close": 62.65, "volume": 2747723.0}, {"date": "2020-06-16", "close": 64.27, "volume": 2472608.0}, {"date": "2020-06-17", "close": 63.21, "volume": 1757265.0}, {"date": "2020-06-18", "close": 63.4, "volume": 1608143.0}, {"date": "2020-06-19", "close": 65.4, "volume": 5464253.0}, {"date": "2020-06-22", "close": 63.75, "volume": 2203732.0}, {"date": "2020-06-23", "close": 64.69, "volume": 1486253.0}, {"date": "2020-06-24", "close": 61.63, "volume": 2810936.0}, {"date": "2020-06-25", "close": 64.16, "volume": 2585430.0}, {"date": "2020-06-26", "close": 60.53, "volume": 4652990.0}, {"date": "2020-06-29", "close": 61.56, "volume": 2374622.0}, {"date": "2020-06-30", "close": 63.55, "volume": 1983106.0}, {"date": "2020-07-01", "close": 62.13, "volume": 1870454.0}, {"date": "2020-07-02", "close": 63.13, "volume": 2147521.0}, {"date": "2020-07-06", "close": 64.48, "volume": 1521064.0}, {"date": "2020-07-07", "close": 63.17, "volume": 2246807.0}, {"date": "2020-07-08", "close": 64.95, "volume": 2207487.0}, {"date": "2020-07-09", "close": 61.66, "volume": 1980258.0}, {"date": "2020-07-10", "close": 64.12, "volume": 1435840.0}, {"date": "2020-07-13", "close": 64.59, "volume": 1860350.0}, {"date": "2020-07-14", "close": 64.99, "volume": 1834182.0}, {"date": "2020-07-15", "close": 64.64, "volume": 2841954.0}, {"date": "2020-07-16", "close": 64.52, "volume": 1986094.0}, {"date": "2020-07-17", "close": 61.71, "volume": 3480945.0}, {"date": "2020-07-20", "close": 60.36, "volume": 3074333.0}, {"date": "2020-07-21", "close": 61.8, "volume": 2025480.0}, {"date": "2020-07-22", "close": 61.4, "volume": 1919856.0}, {"date": "2020-07-23", "close": 62.41, "volume": 2136848.0}, {"date": "2020-07-24", "close": 62.35, "volume": 1701824.0}, {"date": "2020-07-27", "close": 62.85, "volume": 2145725.0}, {"date": "2020-07-28", "close": 63.09, "volume": 2390323.0}, {"date": "2020-07-29", "close": 64.39, "volume": 1532092.0}, {"date": "2020-07-30", "close": 63.5, "volume": 2007403.0}, {"date": "2020-07-31", "close": 63.79, "volume": 2300584.0}, {"date": "2020-08-03", "close": 64.32, "volume": 1646846.0}, {"date": "2020-08-04", "close": 64.91, "volume": 1356335.0}, {"date": "2020-08-05", "close": 66.74, "volume": 3316331.0}, {"date": "2020-08-06", "close": 66.54, "volume": 1815131.0}, {"date": "2020-08-07", "close": 69.57, "volume": 2290804.0}, {"date": "2020-08-10", "close": 69.87, "volume": 1825765.0}, {"date": "2020-08-11", "close": 70.35, "volume": 2105753.0}, {"date": "2020-08-12", "close": 71.18, "volume": 1628812.0}, {"date": "2020-08-13", "close": 70.35, "volume": 1718119.0}, {"date": "2020-08-14", "close": 70.53, "volume": 874105.0}, {"date": "2020-08-17", "close": 69.21, "volume": 1668728.0}, {"date": "2020-08-18", "close": 69.67, "volume": 1511996.0}, {"date": "2020-08-19", "close": 70.45, "volume": 2026006.0}, {"date": "2020-08-20", "close": 67.93, "volume": 1877070.0}, {"date": "2020-08-21", "close": 67.55, "volume": 1615863.0}, {"date": "2020-08-24", "close": 68.94, "volume": 1887318.0}, {"date": "2020-08-25", "close": 69.07, "volume": 1456230.0}, {"date": "2020-08-26", "close": 67.98, "volume": 1504272.0}, {"date": "2020-08-27", "close": 69.25, "volume": 1215451.0}, {"date": "2020-08-28", "close": 70.11, "volume": 1257079.0}, {"date": "2020-08-31", "close": 68.09, "volume": 1415543.0}, {"date": "2020-09-01", "close": 68.58, "volume": 1656196.0}, {"date": "2020-09-02", "close": 69.88, "volume": 3334851.0}, {"date": "2020-09-03", "close": 67.4, "volume": 2656486.0}, {"date": "2020-09-04", "close": 68.35, "volume": 3194642.0}, {"date": "2020-09-08", "close": 65.55, "volume": 2112695.0}, {"date": "2020-09-09", "close": 65.79, "volume": 3130382.0}, {"date": "2020-09-10", "close": 64.23, "volume": 2635515.0}, {"date": "2020-09-11", "close": 64.91, "volume": 2435308.0}, {"date": "2020-09-14", "close": 64.43, "volume": 2920818.0}, {"date": "2020-09-15", "close": 63.2, "volume": 1707092.0}, {"date": "2020-09-16", "close": 63.32, "volume": 3820843.0}, {"date": "2020-09-17", "close": 62.37, "volume": 3152206.0}, {"date": "2020-09-18", "close": 61.95, "volume": 4285342.0}, {"date": "2020-09-21", "close": 59.92, "volume": 3291407.0}, {"date": "2020-09-22", "close": 58.88, "volume": 3396955.0}, {"date": "2020-09-23", "close": 57.77, "volume": 1633045.0}, {"date": "2020-09-24", "close": 57.68, "volume": 1279631.0}, {"date": "2020-09-25", "close": 58.5, "volume": 1458649.0}, {"date": "2020-09-28", "close": 60.49, "volume": 2130203.0}, {"date": "2020-09-29", "close": 59.89, "volume": 1290991.0}, {"date": "2020-09-30", "close": 59.33, "volume": 2789914.0}, {"date": "2020-10-01", "close": 58.75, "volume": 2420058.0}, {"date": "2020-10-02", "close": 59.68, "volume": 1847176.0}, {"date": "2020-10-05", "close": 61.39, "volume": 1337118.0}, {"date": "2020-10-06", "close": 61.02, "volume": 1587822.0}, {"date": "2020-10-07", "close": 63.41, "volume": 1877697.0}, {"date": "2020-10-08", "close": 65.0, "volume": 1714204.0}, {"date": "2020-10-09", "close": 66.43, "volume": 2859538.0}, {"date": "2020-10-12", "close": 67.22, "volume": 1729193.0}, {"date": "2020-10-13", "close": 66.09, "volume": 2127842.0}, {"date": "2020-10-14", "close": 66.03, "volume": 1611339.0}, {"date": "2020-10-15", "close": 66.95, "volume": 2170294.0}, {"date": "2020-10-16", "close": 66.58, "volume": 3625093.0}, {"date": "2020-10-19", "close": 64.35, "volume": 2145788.0}, {"date": "2020-10-20", "close": 64.58, "volume": 1723878.0}, {"date": "2020-10-21", "close": 64.0, "volume": 1831711.0}, {"date": "2020-10-22", "close": 65.6, "volume": 1696506.0}, {"date": "2020-10-23", "close": 65.31, "volume": 980972.0}, {"date": "2020-10-26", "close": 63.51, "volume": 1371134.0}, {"date": "2020-10-27", "close": 61.65, "volume": 1755017.0}, {"date": "2020-10-28", "close": 58.48, "volume": 2515595.0}, {"date": "2020-10-29", "close": 58.8, "volume": 2409391.0}, {"date": "2020-10-30", "close": 58.9, "volume": 2706094.0}, {"date": "2020-11-02", "close": 59.68, "volume": 2218342.0}, {"date": "2020-11-03", "close": 62.38, "volume": 1969474.0}, {"date": "2020-11-04", "close": 60.42, "volume": 1920667.0}, {"date": "2020-11-05", "close": 62.83, "volume": 1625423.0}, {"date": "2020-11-06", "close": 62.23, "volume": 1255834.0}, {"date": "2020-11-09", "close": 70.1, "volume": 3046450.0}, {"date": "2020-11-10", "close": 70.05, "volume": 1845010.0}, {"date": "2020-11-11", "close": 68.48, "volume": 2064820.0}, {"date": "2020-11-12", "close": 66.9, "volume": 1853507.0}, {"date": "2020-11-13", "close": 68.52, "volume": 1318192.0}, {"date": "2020-11-16", "close": 69.81, "volume": 1934986.0}, {"date": "2020-11-17", "close": 70.56, "volume": 1318322.0}, {"date": "2020-11-18", "close": 69.18, "volume": 1567306.0}, {"date": "2020-11-19", "close": 69.27, "volume": 1224957.0}, {"date": "2020-11-20", "close": 67.95, "volume": 1324524.0}, {"date": "2020-11-23", "close": 70.56, "volume": 1221061.0}, {"date": "2020-11-24", "close": 73.42, "volume": 1574061.0}, {"date": "2020-11-25", "close": 72.24, "volume": 1108870.0}, {"date": "2020-11-27", "close": 71.59, "volume": 590966.0}, {"date": "2020-11-30", "close": 70.48, "volume": 2624994.0}, {"date": "2020-12-01", "close": 72.26, "volume": 1756003.0}, {"date": "2020-12-02", "close": 74.06, "volume": 2011829.0}, {"date": "2020-12-03", "close": 73.88, "volume": 2073301.0}, {"date": "2020-12-04", "close": 76.38, "volume": 2130217.0}, {"date": "2020-12-07", "close": 75.96, "volume": 2279049.0}, {"date": "2020-12-08", "close": 75.84, "volume": 1851966.0}, {"date": "2020-12-09", "close": 72.76, "volume": 4151487.0}, {"date": "2020-12-10", "close": 71.73, "volume": 4203885.0}, {"date": "2020-12-11", "close": 72.8, "volume": 5707840.0}, {"date": "2020-12-14", "close": 70.7, "volume": 2215981.0}, {"date": "2020-12-15", "close": 71.79, "volume": 1573240.0}, {"date": "2020-12-16", "close": 71.2, "volume": 3391164.0}, {"date": "2020-12-17", "close": 70.74, "volume": 3558690.0}, {"date": "2020-12-18", "close": 70.66, "volume": 4201737.0}, {"date": "2020-12-21", "close": 70.34, "volume": 5216356.0}, {"date": "2020-12-22", "close": 70.19, "volume": 5568408.0}, {"date": "2020-12-23", "close": 71.58, "volume": 2694411.0}, {"date": "2020-12-24", "close": 71.78, "volume": 665765.0}, {"date": "2020-12-28", "close": 72.12, "volume": 1738886.0}, {"date": "2020-12-29", "close": 71.94, "volume": 1168725.0}, {"date": "2020-12-30", "close": 72.42, "volume": 909851.0}, {"date": "2020-12-31", "close": 72.78, "volume": 951023.0}, {"date": "2021-01-04", "close": 72.25, "volume": 1441302.0}, {"date": "2021-01-05", "close": 72.68, "volume": 1730543.0}, {"date": "2021-01-06", "close": 77.63, "volume": 3674603.0}, {"date": "2021-01-07", "close": 77.73, "volume": 1810388.0}, {"date": "2021-01-08", "close": 77.13, "volume": 1773639.0}, {"date": "2021-01-11", "close": 78.14, "volume": 1999899.0}, {"date": "2021-01-12", "close": 80.42, "volume": 2391720.0}, {"date": "2021-01-13", "close": 78.66, "volume": 2039338.0}, {"date": "2021-01-14", "close": 79.58, "volume": 2111578.0}, {"date": "2021-01-15", "close": 77.18, "volume": 2502495.0}, {"date": "2021-01-19", "close": 78.4, "volume": 5215242.0}, {"date": "2021-01-20", "close": 76.64, "volume": 3542772.0}, {"date": "2021-01-21", "close": 74.58, "volume": 2562626.0}, {"date": "2021-01-22", "close": 74.17, "volume": 3920281.0}, {"date": "2021-01-25", "close": 72.55, "volume": 2066986.0}, {"date": "2021-01-26", "close": 72.63, "volume": 1726976.0}, {"date": "2021-01-27", "close": 70.14, "volume": 2445946.0}, {"date": "2021-01-28", "close": 71.63, "volume": 2485090.0}, {"date": "2021-01-29", "close": 70.0, "volume": 2490774.0}, {"date": "2021-02-01", "close": 70.25, "volume": 2300849.0}, {"date": "2021-02-02", "close": 70.8, "volume": 2928626.0}, {"date": "2021-02-03", "close": 71.6, "volume": 3217733.0}, {"date": "2021-02-04", "close": 73.79, "volume": 2478509.0}, {"date": "2021-02-05", "close": 74.77, "volume": 1844591.0}, {"date": "2021-02-08", "close": 76.07, "volume": 1893722.0}, {"date": "2021-02-09", "close": 75.84, "volume": 1942871.0}, {"date": "2021-02-10", "close": 74.09, "volume": 2051775.0}, {"date": "2021-02-11", "close": 72.92, "volume": 4342715.0}, {"date": "2021-02-12", "close": 73.5, "volume": 4365821.0}, {"date": "2021-02-16", "close": 75.46, "volume": 6137761.0}, {"date": "2021-02-17", "close": 75.16, "volume": 3135609.0}, {"date": "2021-02-18", "close": 74.7, "volume": 1534083.0}, {"date": "2021-02-19", "close": 71.93, "volume": 5675292.0}, {"date": "2021-02-22", "close": 73.54, "volume": 3820795.0}, {"date": "2021-02-23", "close": 74.06, "volume": 3465814.0}, {"date": "2021-02-24", "close": 76.82, "volume": 4874905.0}, {"date": "2021-02-25", "close": 74.26, "volume": 3724792.0}, {"date": "2021-02-26", "close": 72.77, "volume": 3589051.0}, {"date": "2021-03-01", "close": 76.74, "volume": 3399448.0}, {"date": "2021-03-02", "close": 77.03, "volume": 2823746.0}, {"date": "2021-03-03", "close": 79.31, "volume": 3635900.0}, {"date": "2021-03-04", "close": 78.2, "volume": 5685909.0}, {"date": "2021-03-05", "close": 79.42, "volume": 4087482.0}, {"date": "2021-03-08", "close": 80.5, "volume": 2346439.0}, {"date": "2021-03-09", "close": 81.84, "volume": 4520331.0}, {"date": "2021-03-10", "close": 83.24, "volume": 3179551.0}, {"date": "2021-03-11", "close": 83.58, "volume": 3566313.0}, {"date": "2021-03-12", "close": 83.8, "volume": 3450033.0}, {"date": "2021-03-15", "close": 83.67, "volume": 2387871.0}, {"date": "2021-03-16", "close": 83.65, "volume": 3060036.0}, {"date": "2021-03-17", "close": 84.76, "volume": 2157246.0}, {"date": "2021-03-18", "close": 85.25, "volume": 2906851.0}, {"date": "2021-03-19", "close": 84.16, "volume": 5457022.0}, {"date": "2021-03-22", "close": 81.62, "volume": 2232652.0}, {"date": "2021-03-23", "close": 79.38, "volume": 1923901.0}, {"date": "2021-03-24", "close": 79.86, "volume": 1646062.0}, {"date": "2021-03-25", "close": 82.37, "volume": 2320751.0}, {"date": "2021-03-26", "close": 85.89, "volume": 2806616.0}, {"date": "2021-03-29", "close": 85.33, "volume": 1915047.0}, {"date": "2021-03-30", "close": 86.31, "volume": 2782599.0}, {"date": "2021-03-31", "close": 84.01, "volume": 2598816.0}, {"date": "2021-04-01", "close": 84.95, "volume": 2567483.0}, {"date": "2021-04-05", "close": 85.4, "volume": 3491941.0}, {"date": "2021-04-06", "close": 84.98, "volume": 1729680.0}, {"date": "2021-04-07", "close": 84.74, "volume": 1861247.0}, {"date": "2021-04-08", "close": 84.41, "volume": 2568759.0}, {"date": "2021-04-09", "close": 86.47, "volume": 1797378.0}, {"date": "2021-04-12", "close": 86.93, "volume": 1115857.0}, {"date": "2021-04-13", "close": 85.75, "volume": 1038324.0}, {"date": "2021-04-14", "close": 86.68, "volume": 1219244.0}, {"date": "2021-04-15", "close": 86.51, "volume": 2724629.0}, {"date": "2021-04-16", "close": 80.43, "volume": 5681312.0}, {"date": "2021-04-19", "close": 80.89, "volume": 3686210.0}, {"date": "2021-04-20", "close": 78.6, "volume": 3539531.0}, {"date": "2021-04-21", "close": 80.14, "volume": 2593674.0}, {"date": "2021-04-22", "close": 78.7, "volume": 3217654.0}, {"date": "2021-04-23", "close": 81.11, "volume": 2223793.0}, {"date": "2021-04-26", "close": 81.3, "volume": 1796546.0}, {"date": "2021-04-27", "close": 82.24, "volume": 1775677.0}, {"date": "2021-04-28", "close": 83.25, "volume": 2006860.0}, {"date": "2021-04-29", "close": 83.48, "volume": 3958710.0}, {"date": "2021-04-30", "close": 83.95, "volume": 2087716.0}, {"date": "2021-05-03", "close": 84.68, "volume": 1433328.0}, {"date": "2021-05-04", "close": 84.85, "volume": 2638907.0}, {"date": "2021-05-05", "close": 86.21, "volume": 1309680.0}, {"date": "2021-05-06", "close": 87.33, "volume": 2230740.0}, {"date": "2021-05-07", "close": 87.23, "volume": 1731272.0}, {"date": "2021-05-10", "close": 87.83, "volume": 2372236.0}, {"date": "2021-05-11", "close": 86.1, "volume": 2684434.0}, {"date": "2021-05-12", "close": 84.87, "volume": 2535945.0}, {"date": "2021-05-13", "close": 85.71, "volume": 2015745.0}, {"date": "2021-05-14", "close": 86.75, "volume": 1538391.0}, {"date": "2021-05-17", "close": 86.38, "volume": 1508651.0}, {"date": "2021-05-18", "close": 84.64, "volume": 2266002.0}, {"date": "2021-05-19", "close": 84.09, "volume": 2356121.0}, {"date": "2021-05-20", "close": 84.21, "volume": 1481117.0}, {"date": "2021-05-21", "close": 86.25, "volume": 1620845.0}, {"date": "2021-05-24", "close": 86.41, "volume": 1363597.0}, {"date": "2021-05-25", "close": 85.36, "volume": 1562732.0}, {"date": "2021-05-26", "close": 86.29, "volume": 2190080.0}, {"date": "2021-05-27", "close": 86.99, "volume": 2727219.0}, {"date": "2021-05-28", "close": 86.98, "volume": 1846604.0}, {"date": "2021-06-01", "close": 87.98, "volume": 1330568.0}, {"date": "2021-06-02", "close": 87.07, "volume": 1753103.0}, {"date": "2021-06-03", "close": 87.09, "volume": 1013757.0}, {"date": "2021-06-04", "close": 86.9, "volume": 1402394.0}, {"date": "2021-06-07", "close": 86.41, "volume": 1569847.0}, {"date": "2021-06-08", "close": 86.06, "volume": 2224502.0}, {"date": "2021-06-09", "close": 84.57, "volume": 1887151.0}, {"date": "2021-06-10", "close": 83.64, "volume": 1765118.0}, {"date": "2021-06-11", "close": 83.74, "volume": 1829683.0}, {"date": "2021-06-14", "close": 84.79, "volume": 3192938.0}, {"date": "2021-06-15", "close": 85.79, "volume": 2226548.0}, {"date": "2021-06-16", "close": 87.21, "volume": 4069061.0}, {"date": "2021-06-17", "close": 82.78, "volume": 3718015.0}, {"date": "2021-06-18", "close": 78.85, "volume": 6110592.0}, {"date": "2021-06-21", "close": 81.61, "volume": 2088807.0}, {"date": "2021-06-22", "close": 80.69, "volume": 1638732.0}, {"date": "2021-06-23", "close": 80.98, "volume": 1391296.0}, {"date": "2021-06-24", "close": 81.86, "volume": 1978024.0}, {"date": "2021-06-25", "close": 83.23, "volume": 2350632.0}, {"date": "2021-06-28", "close": 82.1, "volume": 1815865.0}, {"date": "2021-06-29", "close": 82.2, "volume": 1655849.0}, {"date": "2021-06-30", "close": 82.28, "volume": 1588742.0}, {"date": "2021-07-01", "close": 83.82, "volume": 1590985.0}, {"date": "2021-07-02", "close": 84.3, "volume": 2046317.0}, {"date": "2021-07-06", "close": 81.9, "volume": 2336517.0}, {"date": "2021-07-07", "close": 81.4, "volume": 1178964.0}, {"date": "2021-07-08", "close": 79.59, "volume": 1563273.0}, {"date": "2021-07-09", "close": 84.11, "volume": 2239275.0}, {"date": "2021-07-12", "close": 84.32, "volume": 1313109.0}, {"date": "2021-07-13", "close": 83.6, "volume": 1308173.0}, {"date": "2021-07-14", "close": 82.47, "volume": 1776276.0}, {"date": "2021-07-15", "close": 81.97, "volume": 2278491.0}, {"date": "2021-07-16", "close": 84.34, "volume": 3925112.0}, {"date": "2021-07-19", "close": 79.63, "volume": 2711465.0}, {"date": "2021-07-20", "close": 82.81, "volume": 2044943.0}, {"date": "2021-07-21", "close": 85.13, "volume": 1639764.0}, {"date": "2021-07-22", "close": 84.89, "volume": 2296665.0}, {"date": "2021-07-23", "close": 85.35, "volume": 1850067.0}, {"date": "2021-07-26", "close": 86.16, "volume": 1587100.0}, {"date": "2021-07-27", "close": 85.7, "volume": 1467929.0}, {"date": "2021-07-28", "close": 86.24, "volume": 1294366.0}, {"date": "2021-07-29", "close": 87.96, "volume": 1301039.0}, {"date": "2021-07-30", "close": 87.14, "volume": 1398413.0}, {"date": "2021-08-02", "close": 87.01, "volume": 1393453.0}, {"date": "2021-08-03", "close": 88.02, "volume": 1324673.0}, {"date": "2021-08-04", "close": 86.59, "volume": 1346917.0}, {"date": "2021-08-05", "close": 87.49, "volume": 1335696.0}, {"date": "2021-08-06", "close": 90.0, "volume": 1516607.0}, {"date": "2021-08-09", "close": 90.57, "volume": 1013055.0}, {"date": "2021-08-10", "close": 91.28, "volume": 1106506.0}, {"date": "2021-08-11", "close": 92.01, "volume": 1233927.0}, {"date": "2021-08-12", "close": 91.46, "volume": 1250107.0}, {"date": "2021-08-13", "close": 90.79, "volume": 1280860.0}, {"date": "2021-08-16", "close": 90.06, "volume": 1638318.0}, {"date": "2021-08-17", "close": 88.15, "volume": 1637456.0}, {"date": "2021-08-18", "close": 87.35, "volume": 1745750.0}, {"date": "2021-08-19", "close": 85.5, "volume": 1644778.0}, {"date": "2021-08-20", "close": 86.09, "volume": 1551937.0}, {"date": "2021-08-23", "close": 88.12, "volume": 1189288.0}, {"date": "2021-08-24", "close": 89.57, "volume": 1189654.0}, {"date": "2021-08-25", "close": 92.0, "volume": 2741499.0}, {"date": "2021-08-26", "close": 92.5, "volume": 2148158.0}, {"date": "2021-08-27", "close": 94.28, "volume": 1509555.0}, {"date": "2021-08-30", "close": 92.51, "volume": 1070511.0}, {"date": "2021-08-31", "close": 92.91, "volume": 2270335.0}, {"date": "2021-09-01", "close": 91.87, "volume": 1614516.0}, {"date": "2021-09-02", "close": 92.69, "volume": 1212935.0}, {"date": "2021-09-03", "close": 92.89, "volume": 1873367.0}, {"date": "2021-09-07", "close": 89.43, "volume": 4181717.0}, {"date": "2021-09-08", "close": 87.31, "volume": 3881651.0}, {"date": "2021-09-09", "close": 87.89, "volume": 2179544.0}, {"date": "2021-09-10", "close": 87.56, "volume": 8363778.0}, {"date": "2021-09-13", "close": 88.3, "volume": 3545048.0}, {"date": "2021-09-14", "close": 86.57, "volume": 4651395.0}, {"date": "2021-09-15", "close": 87.92, "volume": 3266825.0}, {"date": "2021-09-16", "close": 87.05, "volume": 2752772.0}, {"date": "2021-09-17", "close": 84.82, "volume": 7098990.0}, {"date": "2021-09-20", "close": 82.45, "volume": 3496924.0}, {"date": "2021-09-21", "close": 81.69, "volume": 1810476.0}, {"date": "2021-09-22", "close": 83.15, "volume": 1833680.0}, {"date": "2021-09-23", "close": 85.86, "volume": 2587052.0}, {"date": "2021-09-24", "close": 85.74, "volume": 5686778.0}, {"date": "2021-09-27", "close": 88.47, "volume": 2313268.0}, {"date": "2021-09-28", "close": 86.81, "volume": 2122217.0}, {"date": "2021-09-29", "close": 86.54, "volume": 1285098.0}, {"date": "2021-09-30", "close": 84.72, "volume": 1408800.0}, {"date": "2021-10-01", "close": 86.41, "volume": 1428833.0}, {"date": "2021-10-04", "close": 86.12, "volume": 1544589.0}, {"date": "2021-10-05", "close": 88.72, "volume": 2983860.0}, {"date": "2021-10-06", "close": 88.47, "volume": 2148856.0}, {"date": "2021-10-07", "close": 89.08, "volume": 1972517.0}, {"date": "2021-10-08", "close": 91.2, "volume": 1856990.0}, {"date": "2021-10-11", "close": 90.97, "volume": 1884965.0}, {"date": "2021-10-12", "close": 90.63, "volume": 2350906.0}, {"date": "2021-10-13", "close": 89.61, "volume": 2116584.0}, {"date": "2021-10-14", "close": 91.71, "volume": 1557143.0}, {"date": "2021-10-15", "close": 92.73, "volume": 3815037.0}, {"date": "2021-10-18", "close": 94.79, "volume": 6502058.0}, {"date": "2021-10-19", "close": 97.06, "volume": 3426973.0}, {"date": "2021-10-20", "close": 99.37, "volume": 2608991.0}, {"date": "2021-10-21", "close": 98.14, "volume": 2328479.0}, {"date": "2021-10-22", "close": 99.4, "volume": 2029083.0}, {"date": "2021-10-25", "close": 98.6, "volume": 1111282.0}, {"date": "2021-10-26", "close": 98.27, "volume": 1329618.0}, {"date": "2021-10-27", "close": 96.24, "volume": 1960002.0}, {"date": "2021-10-28", "close": 98.82, "volume": 1422095.0}, {"date": "2021-10-29", "close": 98.55, "volume": 1709583.0}, {"date": "2021-11-01", "close": 99.33, "volume": 1155533.0}, {"date": "2021-11-02", "close": 99.44, "volume": 1347716.0}, {"date": "2021-11-03", "close": 99.6, "volume": 1541528.0}, {"date": "2021-11-04", "close": 96.53, "volume": 2063928.0}, {"date": "2021-11-05", "close": 95.67, "volume": 2510782.0}, {"date": "2021-11-08", "close": 96.63, "volume": 1371968.0}, {"date": "2021-11-09", "close": 96.03, "volume": 1172315.0}, {"date": "2021-11-10", "close": 97.55, "volume": 1708378.0}, {"date": "2021-11-11", "close": 98.48, "volume": 1337311.0}, {"date": "2021-11-12", "close": 99.07, "volume": 2585861.0}, {"date": "2021-11-15", "close": 99.92, "volume": 1384493.0}, {"date": "2021-11-16", "close": 98.61, "volume": 1740265.0}, {"date": "2021-11-17", "close": 96.19, "volume": 1367873.0}, {"date": "2021-11-18", "close": 95.24, "volume": 1156429.0}, {"date": "2021-11-19", "close": 94.75, "volume": 1229026.0}, {"date": "2021-11-22", "close": 97.25, "volume": 1467005.0}, {"date": "2021-11-23", "close": 98.2, "volume": 1518614.0}, {"date": "2021-11-24", "close": 98.26, "volume": 1096255.0}, {"date": "2021-11-26", "close": 93.35, "volume": 1330396.0}, {"date": "2021-11-29", "close": 93.19, "volume": 1872531.0}, {"date": "2021-11-30", "close": 88.97, "volume": 4767168.0}, {"date": "2021-12-01", "close": 88.62, "volume": 2753383.0}, {"date": "2021-12-02", "close": 92.39, "volume": 2494642.0}, {"date": "2021-12-03", "close": 90.01, "volume": 2634589.0}, {"date": "2021-12-06", "close": 93.61, "volume": 4280696.0}, {"date": "2021-12-07", "close": 94.9, "volume": 3560339.0}, {"date": "2021-12-08", "close": 92.91, "volume": 3633111.0}, {"date": "2021-12-09", "close": 93.98, "volume": 2751439.0}, {"date": "2021-12-10", "close": 93.51, "volume": 2125615.0}, {"date": "2021-12-13", "close": 91.26, "volume": 2030949.0}, {"date": "2021-12-14", "close": 92.1, "volume": 1840523.0}, {"date": "2021-12-15", "close": 91.86, "volume": 2389039.0}, {"date": "2021-12-16", "close": 92.69, "volume": 2311972.0}, {"date": "2021-12-17", "close": 91.83, "volume": 3364972.0}, {"date": "2021-12-20", "close": 90.1, "volume": 1658906.0}, {"date": "2021-12-21", "close": 92.32, "volume": 2119443.0}, {"date": "2021-12-22", "close": 92.59, "volume": 1698502.0}, {"date": "2021-12-23", "close": 93.03, "volume": 1267719.0}, {"date": "2021-12-27", "close": 93.79, "volume": 1106328.0}, {"date": "2021-12-28", "close": 93.7, "volume": 2430396.0}, {"date": "2021-12-29", "close": 93.79, "volume": 1038209.0}, {"date": "2021-12-30", "close": 93.24, "volume": 846982.0}, {"date": "2021-12-31", "close": 93.0, "volume": 967604.0}, {"date": "2022-01-03", "close": 94.45, "volume": 1614585.0}, {"date": "2022-01-04", "close": 98.32, "volume": 2367307.0}, {"date": "2022-01-05", "close": 97.15, "volume": 2907202.0}, {"date": "2022-01-06", "close": 98.92, "volume": 2494660.0}, {"date": "2022-01-07", "close": 101.66, "volume": 4315686.0}, {"date": "2022-01-10", "close": 101.2, "volume": 3335379.0}, {"date": "2022-01-11", "close": 102.35, "volume": 2493763.0}, {"date": "2022-01-12", "close": 103.33, "volume": 2808182.0}, {"date": "2022-01-13", "close": 103.44, "volume": 1977560.0}, {"date": "2022-01-14", "close": 103.77, "volume": 3286766.0}, {"date": "2022-01-18", "close": 101.01, "volume": 3649435.0}, {"date": "2022-01-19", "close": 93.88, "volume": 4091183.0}, {"date": "2022-01-20", "close": 94.21, "volume": 3432409.0}, {"date": "2022-01-21", "close": 90.99, "volume": 3257616.0}, {"date": "2022-01-24", "close": 93.8, "volume": 5022581.0}, {"date": "2022-01-25", "close": 94.13, "volume": 5227017.0}, {"date": "2022-01-26", "close": 94.32, "volume": 3616098.0}, {"date": "2022-01-27", "close": 93.12, "volume": 2441844.0}, {"date": "2022-01-28", "close": 93.65, "volume": 1779880.0}, {"date": "2022-01-31", "close": 94.5, "volume": 2537689.0}, {"date": "2022-02-01", "close": 96.51, "volume": 1868639.0}, {"date": "2022-02-02", "close": 97.57, "volume": 1783770.0}, {"date": "2022-02-03", "close": 97.09, "volume": 2001508.0}, {"date": "2022-02-04", "close": 98.89, "volume": 2288021.0}, {"date": "2022-02-07", "close": 99.33, "volume": 1735429.0}, {"date": "2022-02-08", "close": 101.85, "volume": 2075506.0}, {"date": "2022-02-09", "close": 101.67, "volume": 1097487.0}, {"date": "2022-02-10", "close": 101.39, "volume": 1715862.0}, {"date": "2022-02-11", "close": 99.17, "volume": 2059468.0}, {"date": "2022-02-14", "close": 98.68, "volume": 1627763.0}, {"date": "2022-02-15", "close": 100.32, "volume": 1097266.0}, {"date": "2022-02-16", "close": 100.28, "volume": 1435117.0}, {"date": "2022-02-17", "close": 93.65, "volume": 2431154.0}, {"date": "2022-02-18", "close": 93.39, "volume": 2762207.0}, {"date": "2022-02-22", "close": 92.43, "volume": 2011946.0}, {"date": "2022-02-23", "close": 87.23, "volume": 2817607.0}, {"date": "2022-02-24", "close": 85.48, "volume": 3244478.0}, {"date": "2022-02-25", "close": 88.74, "volume": 2178486.0}, {"date": "2022-02-28", "close": 85.33, "volume": 3709503.0}, {"date": "2022-03-01", "close": 80.89, "volume": 3963798.0}, {"date": "2022-03-02", "close": 83.94, "volume": 2710296.0}, {"date": "2022-03-03", "close": 83.94, "volume": 1865989.0}, {"date": "2022-03-04", "close": 80.51, "volume": 3271203.0}, {"date": "2022-03-07", "close": 78.17, "volume": 2064814.0}, {"date": "2022-03-08", "close": 79.36, "volume": 2221682.0}, {"date": "2022-03-09", "close": 83.58, "volume": 2685450.0}, {"date": "2022-03-10", "close": 82.92, "volume": 2070363.0}, {"date": "2022-03-11", "close": 82.09, "volume": 1531681.0}, {"date": "2022-03-14", "close": 83.35, "volume": 1506115.0}, {"date": "2022-03-15", "close": 83.97, "volume": 1384791.0}, {"date": "2022-03-16", "close": 87.45, "volume": 1866172.0}, {"date": "2022-03-17", "close": 88.05, "volume": 1520607.0}, {"date": "2022-03-18", "close": 88.93, "volume": 3020662.0}, {"date": "2022-03-21", "close": 88.36, "volume": 1382278.0}, {"date": "2022-03-22", "close": 90.33, "volume": 2337299.0}, {"date": "2022-03-23", "close": 87.48, "volume": 1840340.0}, {"date": "2022-03-24", "close": 89.01, "volume": 1344725.0}, {"date": "2022-03-25", "close": 90.53, "volume": 1076903.0}, {"date": "2022-03-28", "close": 90.11, "volume": 1500234.0}, {"date": "2022-03-29", "close": 91.97, "volume": 2125121.0}, {"date": "2022-03-30", "close": 92.11, "volume": 2545035.0}, {"date": "2022-03-31", "close": 87.12, "volume": 3086958.0}, {"date": "2022-04-01", "close": 85.81, "volume": 2065198.0}, {"date": "2022-04-04", "close": 85.84, "volume": 2825979.0}, {"date": "2022-04-05", "close": 85.31, "volume": 1776119.0}, {"date": "2022-04-06", "close": 83.7, "volume": 1453497.0}, {"date": "2022-04-07", "close": 83.96, "volume": 1818097.0}, {"date": "2022-04-08", "close": 84.17, "volume": 1154477.0}, {"date": "2022-04-11", "close": 82.72, "volume": 2128777.0}, {"date": "2022-04-12", "close": 82.25, "volume": 1925685.0}, {"date": "2022-04-13", "close": 82.85, "volume": 2459763.0}, {"date": "2022-04-14", "close": 75.81, "volume": 5810231.0}, {"date": "2022-04-18", "close": 74.38, "volume": 5355357.0}, {"date": "2022-04-19", "close": 74.91, "volume": 4617524.0}, {"date": "2022-04-20", "close": 75.91, "volume": 2579847.0}, {"date": "2022-04-21", "close": 74.58, "volume": 2398600.0}, {"date": "2022-04-22", "close": 70.87, "volume": 3327135.0}, {"date": "2022-04-25", "close": 70.95, "volume": 3979240.0}, {"date": "2022-04-26", "close": 67.73, "volume": 3228100.0}, {"date": "2022-04-27", "close": 66.86, "volume": 3973004.0}, {"date": "2022-04-28", "close": 68.84, "volume": 2512369.0}, {"date": "2022-04-29", "close": 66.97, "volume": 3599294.0}, {"date": "2022-05-02", "close": 68.58, "volume": 2688089.0}, {"date": "2022-05-03", "close": 69.91, "volume": 2711131.0}, {"date": "2022-05-04", "close": 72.76, "volume": 1992053.0}, {"date": "2022-05-05", "close": 71.22, "volume": 2607425.0}, {"date": "2022-05-06", "close": 70.13, "volume": 1965240.0}, {"date": "2022-05-09", "close": 69.25, "volume": 2836973.0}, {"date": "2022-05-10", "close": 67.71, "volume": 2619116.0}, {"date": "2022-05-11", "close": 66.31, "volume": 3524143.0}, {"date": "2022-05-12", "close": 67.62, "volume": 3412136.0}, {"date": "2022-05-13", "close": 69.21, "volume": 2094512.0}, {"date": "2022-05-16", "close": 68.31, "volume": 1641173.0}, {"date": "2022-05-17", "close": 69.66, "volume": 3998458.0}, {"date": "2022-05-18", "close": 66.97, "volume": 2916843.0}, {"date": "2022-05-19", "close": 65.96, "volume": 3171244.0}, {"date": "2022-05-20", "close": 67.47, "volume": 3896407.0}, {"date": "2022-05-23", "close": 69.73, "volume": 2259898.0}, {"date": "2022-05-24", "close": 68.67, "volume": 1557302.0}, {"date": "2022-05-25", "close": 69.3, "volume": 1561720.0}, {"date": "2022-05-26", "close": 70.99, "volume": 1529203.0}, {"date": "2022-05-27", "close": 73.04, "volume": 3041986.0}, {"date": "2022-05-31", "close": 72.49, "volume": 6337534.0}, {"date": "2022-06-01", "close": 69.95, "volume": 2955319.0}, {"date": "2022-06-02", "close": 73.13, "volume": 2426485.0}, {"date": "2022-06-03", "close": 71.3, "volume": 1252957.0}, {"date": "2022-06-06", "close": 71.41, "volume": 1220922.0}, {"date": "2022-06-07", "close": 73.01, "volume": 2085447.0}, {"date": "2022-06-08", "close": 69.04, "volume": 7272660.0}, {"date": "2022-06-09", "close": 68.14, "volume": 4397640.0}, {"date": "2022-06-10", "close": 65.23, "volume": 2773372.0}, {"date": "2022-06-13", "close": 63.07, "volume": 4184363.0}, {"date": "2022-06-14", "close": 62.18, "volume": 3339830.0}, {"date": "2022-06-15", "close": 63.94, "volume": 3224304.0}, {"date": "2022-06-16", "close": 62.33, "volume": 2605056.0}, {"date": "2022-06-17", "close": 61.75, "volume": 6843598.0}, {"date": "2022-06-21", "close": 63.8, "volume": 2732936.0}, {"date": "2022-06-22", "close": 63.33, "volume": 1898028.0}, {"date": "2022-06-23", "close": 62.89, "volume": 2225193.0}, {"date": "2022-06-24", "close": 66.27, "volume": 2467426.0}, {"date": "2022-06-27", "close": 65.21, "volume": 2793416.0}, {"date": "2022-06-28", "close": 64.49, "volume": 2004187.0}, {"date": "2022-06-29", "close": 64.08, "volume": 2032217.0}, {"date": "2022-06-30", "close": 61.65, "volume": 3178685.0}, {"date": "2022-07-01", "close": 63.38, "volume": 1959507.0}, {"date": "2022-07-05", "close": 63.07, "volume": 1602184.0}, {"date": "2022-07-06", "close": 62.27, "volume": 1746874.0}, {"date": "2022-07-07", "close": 63.7, "volume": 2177987.0}, {"date": "2022-07-08", "close": 63.03, "volume": 1278964.0}, {"date": "2022-07-11", "close": 62.7, "volume": 1839672.0}, {"date": "2022-07-12", "close": 62.36, "volume": 2832233.0}, {"date": "2022-07-13", "close": 60.94, "volume": 2661445.0}, {"date": "2022-07-14", "close": 59.84, "volume": 4319316.0}, {"date": "2022-07-15", "close": 65.67, "volume": 8351866.0}, {"date": "2022-07-18", "close": 64.96, "volume": 3475146.0}, {"date": "2022-07-19", "close": 67.33, "volume": 2747679.0}, {"date": "2022-07-20", "close": 66.97, "volume": 2509946.0}, {"date": "2022-07-21", "close": 67.82, "volume": 1826787.0}, {"date": "2022-07-22", "close": 68.16, "volume": 2178233.0}, {"date": "2022-07-25", "close": 68.4, "volume": 1489968.0}, {"date": "2022-07-26", "close": 66.99, "volume": 1754779.0}, {"date": "2022-07-27", "close": 68.91, "volume": 1476613.0}, {"date": "2022-07-28", "close": 69.97, "volume": 1961263.0}, {"date": "2022-07-29", "close": 71.04, "volume": 3991383.0}, {"date": "2022-08-01", "close": 70.36, "volume": 1785565.0}, {"date": "2022-08-02", "close": 69.22, "volume": 1419644.0}, {"date": "2022-08-03", "close": 71.02, "volume": 1735395.0}, {"date": "2022-08-04", "close": 70.33, "volume": 1804743.0}, {"date": "2022-08-05", "close": 70.66, "volume": 1470449.0}, {"date": "2022-08-08", "close": 70.3, "volume": 1283595.0}, {"date": "2022-08-09", "close": 70.38, "volume": 894593.0}, {"date": "2022-08-10", "close": 72.52, "volume": 1199313.0}, {"date": "2022-08-11", "close": 73.51, "volume": 1004400.0}, {"date": "2022-08-12", "close": 74.93, "volume": 1586626.0}, {"date": "2022-08-15", "close": 74.46, "volume": 1066612.0}, {"date": "2022-08-16", "close": 74.48, "volume": 1410671.0}, {"date": "2022-08-17", "close": 73.96, "volume": 1117136.0}, {"date": "2022-08-18", "close": 74.2, "volume": 946451.0}, {"date": "2022-08-19", "close": 72.26, "volume": 1336639.0}, {"date": "2022-08-22", "close": 70.88, "volume": 1046509.0}, {"date": "2022-08-23", "close": 70.77, "volume": 614296.0}, {"date": "2022-08-24", "close": 70.53, "volume": 942153.0}, {"date": "2022-08-25", "close": 71.67, "volume": 975208.0}, {"date": "2022-08-26", "close": 69.13, "volume": 986275.0}, {"date": "2022-08-29", "close": 68.72, "volume": 1350358.0}, {"date": "2022-08-30", "close": 69.08, "volume": 1263835.0}, {"date": "2022-08-31", "close": 68.35, "volume": 1859612.0}, {"date": "2022-09-01", "close": 68.59, "volume": 1385555.0}, {"date": "2022-09-02", "close": 67.68, "volume": 1714630.0}, {"date": "2022-09-06", "close": 68.06, "volume": 1341948.0}, {"date": "2022-09-07", "close": 69.74, "volume": 2055596.0}, {"date": "2022-09-08", "close": 72.06, "volume": 2454289.0}, {"date": "2022-09-09", "close": 73.0, "volume": 2639339.0}, {"date": "2022-09-12", "close": 74.19, "volume": 3115238.0}, {"date": "2022-09-13", "close": 72.13, "volume": 2207963.0}, {"date": "2022-09-14", "close": 71.4, "volume": 2145763.0}, {"date": "2022-09-15", "close": 71.4, "volume": 1465711.0}, {"date": "2022-09-16", "close": 70.1, "volume": 2824633.0}, {"date": "2022-09-19", "close": 70.87, "volume": 1298348.0}, {"date": "2022-09-20", "close": 68.95, "volume": 1689087.0}, {"date": "2022-09-21", "close": 67.77, "volume": 1895115.0}, {"date": "2022-09-22", "close": 66.08, "volume": 1202352.0}, {"date": "2022-09-23", "close": 63.63, "volume": 2555593.0}, {"date": "2022-09-26", "close": 62.61, "volume": 3234907.0}, {"date": "2022-09-27", "close": 61.28, "volume": 2808951.0}, {"date": "2022-09-28", "close": 63.23, "volume": 2243888.0}, {"date": "2022-09-29", "close": 61.72, "volume": 2054995.0}, {"date": "2022-09-30", "close": 60.81, "volume": 2403634.0}, {"date": "2022-10-03", "close": 63.11, "volume": 2621536.0}, {"date": "2022-10-04", "close": 65.61, "volume": 2287158.0}, {"date": "2022-10-05", "close": 65.43, "volume": 1304184.0}, {"date": "2022-10-06", "close": 63.96, "volume": 1318294.0}, {"date": "2022-10-07", "close": 62.11, "volume": 1782630.0}, {"date": "2022-10-10", "close": 61.62, "volume": 1180023.0}, {"date": "2022-10-11", "close": 60.81, "volume": 1899617.0}, {"date": "2022-10-12", "close": 60.16, "volume": 1675432.0}, {"date": "2022-10-13", "close": 63.5, "volume": 1998630.0}, {"date": "2022-10-14", "close": 61.11, "volume": 2693135.0}, {"date": "2022-10-17", "close": 63.81, "volume": 3546230.0}, {"date": "2022-10-18", "close": 64.42, "volume": 6023369.0}, {"date": "2022-10-19", "close": 64.57, "volume": 3315015.0}, {"date": "2022-10-20", "close": 64.86, "volume": 2871184.0}, {"date": "2022-10-21", "close": 69.12, "volume": 3294813.0}, {"date": "2022-10-24", "close": 70.52, "volume": 2738148.0}, {"date": "2022-10-25", "close": 72.05, "volume": 3145259.0}, {"date": "2022-10-26", "close": 72.28, "volume": 2281138.0}, {"date": "2022-10-27", "close": 73.1, "volume": 2184574.0}, {"date": "2022-10-28", "close": 74.78, "volume": 2373585.0}, {"date": "2022-10-31", "close": 74.0, "volume": 2740148.0}, {"date": "2022-11-01", "close": 74.4, "volume": 2576577.0}, {"date": "2022-11-02", "close": 73.88, "volume": 2444669.0}, {"date": "2022-11-03", "close": 73.07, "volume": 1941526.0}, {"date": "2022-11-04", "close": 75.45, "volume": 1763824.0}, {"date": "2022-11-07", "close": 75.93, "volume": 1842902.0}, {"date": "2022-11-08", "close": 76.15, "volume": 2133553.0}, {"date": "2022-11-09", "close": 75.22, "volume": 1690905.0}, {"date": "2022-11-10", "close": 79.86, "volume": 2284398.0}, {"date": "2022-11-11", "close": 80.99, "volume": 2897895.0}, {"date": "2022-11-14", "close": 79.0, "volume": 3105263.0}, {"date": "2022-11-15", "close": 79.46, "volume": 2681351.0}, {"date": "2022-11-16", "close": 78.91, "volume": 2232264.0}, {"date": "2022-11-17", "close": 74.51, "volume": 5477219.0}, {"date": "2022-11-18", "close": 75.59, "volume": 3901036.0}, {"date": "2022-11-21", "close": 76.61, "volume": 2419490.0}, {"date": "2022-11-22", "close": 76.59, "volume": 1972829.0}, {"date": "2022-11-23", "close": 77.05, "volume": 1870751.0}, {"date": "2022-11-25", "close": 77.06, "volume": 1030808.0}, {"date": "2022-11-28", "close": 73.52, "volume": 2255809.0}, {"date": "2022-11-29", "close": 73.93, "volume": 1502615.0}, {"date": "2022-11-30", "close": 79.67, "volume": 7618948.0}, {"date": "2022-12-01", "close": 78.72, "volume": 2907180.0}, {"date": "2022-12-02", "close": 77.72, "volume": 4159038.0}, {"date": "2022-12-05", "close": 76.24, "volume": 2284423.0}, {"date": "2022-12-06", "close": 74.36, "volume": 2581224.0}, {"date": "2022-12-07", "close": 80.45, "volume": 6096642.0}, {"date": "2022-12-08", "close": 78.12, "volume": 2770885.0}, {"date": "2022-12-09", "close": 79.03, "volume": 3070927.0}, {"date": "2022-12-12", "close": 80.26, "volume": 2790792.0}, {"date": "2022-12-13", "close": 81.33, "volume": 3751776.0}, {"date": "2022-12-14", "close": 79.89, "volume": 3860299.0}, {"date": "2022-12-15", "close": 78.26, "volume": 2909994.0}, {"date": "2022-12-16", "close": 77.7, "volume": 5120243.0}, {"date": "2022-12-19", "close": 77.56, "volume": 2387259.0}, {"date": "2022-12-20", "close": 77.99, "volume": 2300026.0}, {"date": "2022-12-21", "close": 78.71, "volume": 2157162.0}, {"date": "2022-12-22", "close": 77.85, "volume": 1087782.0}, {"date": "2022-12-23", "close": 77.49, "volume": 1232479.0}, {"date": "2022-12-27", "close": 77.15, "volume": 1620218.0}, {"date": "2022-12-28", "close": 76.84, "volume": 1546230.0}, {"date": "2022-12-29", "close": 78.34, "volume": 1587459.0}, {"date": "2022-12-30", "close": 77.57, "volume": 1387346.0}, {"date": "2023-01-03", "close": 78.4, "volume": 3168101.0}, {"date": "2023-01-04", "close": 79.48, "volume": 2324489.0}, {"date": "2023-01-05", "close": 78.71, "volume": 1980262.0}, {"date": "2023-01-06", "close": 80.68, "volume": 2059343.0}, {"date": "2023-01-09", "close": 80.91, "volume": 3437019.0}, {"date": "2023-01-10", "close": 81.46, "volume": 2972116.0}, {"date": "2023-01-11", "close": 82.34, "volume": 3100852.0}, {"date": "2023-01-12", "close": 82.37, "volume": 3896517.0}, {"date": "2023-01-13", "close": 82.97, "volume": 4274374.0}, {"date": "2023-01-17", "close": 83.0, "volume": 3085036.0}, {"date": "2023-01-18", "close": 81.54, "volume": 2583093.0}, {"date": "2023-01-19", "close": 80.52, "volume": 3358551.0}, {"date": "2023-01-20", "close": 84.28, "volume": 4790157.0}, {"date": "2023-01-23", "close": 86.22, "volume": 4304911.0}, {"date": "2023-01-24", "close": 87.03, "volume": 3312804.0}, {"date": "2023-01-25", "close": 88.2, "volume": 3310590.0}, {"date": "2023-01-26", "close": 90.23, "volume": 3307727.0}, {"date": "2023-01-27", "close": 90.73, "volume": 2773934.0}, {"date": "2023-01-30", "close": 90.15, "volume": 2818702.0}, {"date": "2023-01-31", "close": 91.33, "volume": 4529817.0}, {"date": "2023-02-01", "close": 92.28, "volume": 3589424.0}, {"date": "2023-02-02", "close": 92.37, "volume": 3092602.0}, {"date": "2023-02-03", "close": 91.08, "volume": 3329899.0}, {"date": "2023-02-06", "close": 90.73, "volume": 2117076.0}, {"date": "2023-02-07", "close": 92.68, "volume": 3043181.0}, {"date": "2023-02-08", "close": 93.59, "volume": 3173002.0}, {"date": "2023-02-09", "close": 92.53, "volume": 3057353.0}, {"date": "2023-02-10", "close": 92.58, "volume": 2552150.0}, {"date": "2023-02-13", "close": 94.03, "volume": 2457104.0}, {"date": "2023-02-14", "close": 93.58, "volume": 2337323.0}, {"date": "2023-02-15", "close": 94.11, "volume": 2408170.0}, {"date": "2023-02-16", "close": 93.27, "volume": 3424078.0}, {"date": "2023-02-17", "close": 92.0, "volume": 2454853.0}, {"date": "2023-02-21", "close": 89.17, "volume": 2432353.0}, {"date": "2023-02-22", "close": 88.1, "volume": 2431089.0}, {"date": "2023-02-23", "close": 87.11, "volume": 2526306.0}, {"date": "2023-02-24", "close": 87.17, "volume": 1694206.0}, {"date": "2023-02-27", "close": 88.81, "volume": 2514422.0}, {"date": "2023-02-28", "close": 88.68, "volume": 2297584.0}, {"date": "2023-03-01", "close": 89.51, "volume": 1996403.0}, {"date": "2023-03-02", "close": 88.77, "volume": 1854885.0}, {"date": "2023-03-03", "close": 90.42, "volume": 2284454.0}, {"date": "2023-03-06", "close": 90.18, "volume": 2185550.0}, {"date": "2023-03-07", "close": 86.66, "volume": 3284641.0}, {"date": "2023-03-08", "close": 86.59, "volume": 2767199.0}, {"date": "2023-03-09", "close": 82.84, "volume": 3332655.0}, {"date": "2023-03-10", "close": 79.87, "volume": 5195756.0}, {"date": "2023-03-13", "close": 73.97, "volume": 5164467.0}, {"date": "2023-03-14", "close": 76.74, "volume": 4597112.0}, {"date": "2023-03-15", "close": 73.7, "volume": 4209783.0}, {"date": "2023-03-16", "close": 74.75, "volume": 3821027.0}, {"date": "2023-03-17", "close": 71.77, "volume": 9746937.0}, {"date": "2023-03-20", "close": 73.44, "volume": 2896138.0}, {"date": "2023-03-21", "close": 76.72, "volume": 3051792.0}, {"date": "2023-03-22", "close": 73.75, "volume": 2682133.0}, {"date": "2023-03-23", "close": 72.69, "volume": 1836737.0}, {"date": "2023-03-24", "close": 71.65, "volume": 2696999.0}, {"date": "2023-03-27", "close": 73.39, "volume": 1997845.0}, {"date": "2023-03-28", "close": 73.62, "volume": 1172987.0}, {"date": "2023-03-29", "close": 75.45, "volume": 1689576.0}, {"date": "2023-03-30", "close": 75.0, "volume": 1638640.0}, {"date": "2023-03-31", "close": 75.69, "volume": 1679392.0}, {"date": "2023-04-03", "close": 75.46, "volume": 1831830.0}, {"date": "2023-04-04", "close": 74.62, "volume": 2263976.0}, {"date": "2023-04-05", "close": 75.59, "volume": 2254256.0}, {"date": "2023-04-06", "close": 76.16, "volume": 2163764.0}, {"date": "2023-04-10", "close": 77.33, "volume": 2177494.0}, {"date": "2023-04-11", "close": 78.58, "volume": 2671364.0}, {"date": "2023-04-12", "close": 78.21, "volume": 1648504.0}, {"date": "2023-04-13", "close": 78.81, "volume": 1805225.0}, {"date": "2023-04-14", "close": 80.03, "volume": 2852159.0}, {"date": "2023-04-17", "close": 72.68, "volume": 13773860.0}, {"date": "2023-04-18", "close": 74.9, "volume": 6732299.0}, {"date": "2023-04-19", "close": 75.29, "volume": 4032836.0}, {"date": "2023-04-20", "close": 74.99, "volume": 2598714.0}, {"date": "2023-04-21", "close": 73.63, "volume": 2781408.0}, {"date": "2023-04-24", "close": 73.47, "volume": 2294602.0}, {"date": "2023-04-25", "close": 70.62, "volume": 4327912.0}, {"date": "2023-04-26", "close": 69.82, "volume": 3280442.0}, {"date": "2023-04-27", "close": 71.17, "volume": 1708504.0}, {"date": "2023-04-28", "close": 72.26, "volume": 2058143.0}, {"date": "2023-05-01", "close": 71.53, "volume": 2197938.0}, {"date": "2023-05-02", "close": 70.29, "volume": 3188632.0}, {"date": "2023-05-03", "close": 68.92, "volume": 2949142.0}, {"date": "2023-05-04", "close": 66.86, "volume": 2948339.0}, {"date": "2023-05-05", "close": 68.5, "volume": 3496334.0}, {"date": "2023-05-08", "close": 69.07, "volume": 1754292.0}, {"date": "2023-05-09", "close": 68.98, "volume": 1776737.0}, {"date": "2023-05-10", "close": 68.5, "volume": 1733980.0}, {"date": "2023-05-11", "close": 67.73, "volume": 2344957.0}, {"date": "2023-05-12", "close": 66.54, "volume": 3109973.0}, {"date": "2023-05-15", "close": 68.0, "volume": 1978203.0}, {"date": "2023-05-16", "close": 66.66, "volume": 1765666.0}, {"date": "2023-05-17", "close": 68.46, "volume": 1470241.0}, {"date": "2023-05-18", "close": 69.06, "volume": 1855359.0}, {"date": "2023-05-19", "close": 68.0, "volume": 1988514.0}, {"date": "2023-05-22", "close": 68.5, "volume": 1879450.0}, {"date": "2023-05-23", "close": 68.37, "volume": 1561329.0}, {"date": "2023-05-24", "close": 67.03, "volume": 1809791.0}, {"date": "2023-05-25", "close": 67.75, "volume": 2816747.0}, {"date": "2023-05-26", "close": 68.47, "volume": 2137075.0}, {"date": "2023-05-30", "close": 69.33, "volume": 2430498.0}, {"date": "2023-05-31", "close": 68.02, "volume": 5400219.0}, {"date": "2023-06-01", "close": 69.53, "volume": 2668420.0}, {"date": "2023-06-02", "close": 71.55, "volume": 2331504.0}, {"date": "2023-06-05", "close": 71.82, "volume": 2484373.0}, {"date": "2023-06-06", "close": 74.25, "volume": 3157145.0}, {"date": "2023-06-07", "close": 74.63, "volume": 2450022.0}, {"date": "2023-06-08", "close": 73.53, "volume": 2312258.0}, {"date": "2023-06-09", "close": 73.91, "volume": 2033438.0}, {"date": "2023-06-12", "close": 73.07, "volume": 4156448.0}, {"date": "2023-06-13", "close": 74.07, "volume": 2996168.0}, {"date": "2023-06-14", "close": 73.2, "volume": 2285319.0}, {"date": "2023-06-15", "close": 74.65, "volume": 2076097.0}, {"date": "2023-06-16", "close": 73.77, "volume": 7081830.0}, {"date": "2023-06-20", "close": 73.16, "volume": 2081386.0}, {"date": "2023-06-21", "close": 73.03, "volume": 1722344.0}, {"date": "2023-06-22", "close": 72.21, "volume": 1595312.0}, {"date": "2023-06-23", "close": 71.07, "volume": 3203632.0}, {"date": "2023-06-26", "close": 70.92, "volume": 1810651.0}, {"date": "2023-06-27", "close": 72.59, "volume": 1480188.0}, {"date": "2023-06-28", "close": 72.14, "volume": 1534812.0}, {"date": "2023-06-29", "close": 73.14, "volume": 1855303.0}, {"date": "2023-06-30", "close": 73.18, "volume": 1459903.0}, {"date": "2023-07-03", "close": 74.34, "volume": 763256.0}, {"date": "2023-07-05", "close": 73.53, "volume": 1515148.0}, {"date": "2023-07-06", "close": 72.85, "volume": 1757562.0}, {"date": "2023-07-07", "close": 73.88, "volume": 2024894.0}, {"date": "2023-07-10", "close": 74.5, "volume": 1482537.0}, {"date": "2023-07-11", "close": 75.66, "volume": 1805591.0}, {"date": "2023-07-12", "close": 75.84, "volume": 2438446.0}, {"date": "2023-07-13", "close": 77.46, "volume": 3051663.0}, {"date": "2023-07-14", "close": 68.1, "volume": 9560622.0}, {"date": "2023-07-17", "close": 66.51, "volume": 7007469.0}, {"date": "2023-07-18", "close": 68.29, "volume": 8004588.0}, {"date": "2023-07-19", "close": 69.38, "volume": 4570738.0}, {"date": "2023-07-20", "close": 70.34, "volume": 3566968.0}, {"date": "2023-07-21", "close": 70.27, "volume": 3040244.0}, {"date": "2023-07-24", "close": 71.24, "volume": 3613084.0}, {"date": "2023-07-25", "close": 70.73, "volume": 2867127.0}, {"date": "2023-07-26", "close": 71.47, "volume": 2726024.0}, {"date": "2023-07-27", "close": 70.48, "volume": 2972810.0}, {"date": "2023-07-28", "close": 71.17, "volume": 2590011.0}, {"date": "2023-07-31", "close": 72.44, "volume": 2733122.0}, {"date": "2023-08-01", "close": 72.13, "volume": 2395705.0}, {"date": "2023-08-02", "close": 72.71, "volume": 2860706.0}, {"date": "2023-08-03", "close": 73.0, "volume": 2926533.0}, {"date": "2023-08-04", "close": 73.14, "volume": 2474419.0}, {"date": "2023-08-07", "close": 73.9, "volume": 2677751.0}, {"date": "2023-08-08", "close": 72.73, "volume": 3214504.0}, {"date": "2023-08-09", "close": 72.23, "volume": 3380363.0}, {"date": "2023-08-10", "close": 73.13, "volume": 2679858.0}, {"date": "2023-08-11", "close": 73.68, "volume": 2903589.0}, {"date": "2023-08-14", "close": 71.34, "volume": 2222053.0}, {"date": "2023-08-15", "close": 69.56, "volume": 1659643.0}, {"date": "2023-08-16", "close": 68.83, "volume": 1914142.0}, {"date": "2023-08-17", "close": 68.3, "volume": 1807601.0}, {"date": "2023-08-18", "close": 67.95, "volume": 1398086.0}, {"date": "2023-08-21", "close": 67.42, "volume": 1858091.0}, {"date": "2023-08-22", "close": 65.85, "volume": 2120041.0}, {"date": "2023-08-23", "close": 67.55, "volume": 2084377.0}, {"date": "2023-08-24", "close": 67.75, "volume": 1356592.0}, {"date": "2023-08-25", "close": 67.55, "volume": 1154138.0}, {"date": "2023-08-28", "close": 68.4, "volume": 1036322.0}, {"date": "2023-08-29", "close": 68.52, "volume": 1235754.0}, {"date": "2023-08-30", "close": 68.45, "volume": 1163878.0}, {"date": "2023-08-31", "close": 68.74, "volume": 2144569.0}, {"date": "2023-09-01", "close": 69.85, "volume": 1578746.0}, {"date": "2023-09-05", "close": 70.08, "volume": 2002649.0}, {"date": "2023-09-06", "close": 69.86, "volume": 1845299.0}, {"date": "2023-09-07", "close": 69.51, "volume": 2206207.0}, {"date": "2023-09-08", "close": 70.16, "volume": 1646927.0}, {"date": "2023-09-11", "close": 71.39, "volume": 3763170.0}, {"date": "2023-09-12", "close": 71.49, "volume": 2550435.0}, {"date": "2023-09-13", "close": 71.25, "volume": 2199355.0}, {"date": "2023-09-14", "close": 72.39, "volume": 2500671.0}, {"date": "2023-09-15", "close": 71.85, "volume": 6781051.0}, {"date": "2023-09-18", "close": 71.26, "volume": 1798758.0}, {"date": "2023-09-19", "close": 70.55, "volume": 1835173.0}, {"date": "2023-09-20", "close": 69.69, "volume": 1679905.0}, {"date": "2023-09-21", "close": 68.82, "volume": 1289803.0}, {"date": "2023-09-22", "close": 67.81, "volume": 1116809.0}, {"date": "2023-09-25", "close": 67.61, "volume": 1393040.0}, {"date": "2023-09-26", "close": 66.83, "volume": 1390860.0}, {"date": "2023-09-27", "close": 66.78, "volume": 1473187.0}, {"date": "2023-09-28", "close": 67.56, "volume": 1269551.0}, {"date": "2023-09-29", "close": 66.96, "volume": 1665300.0}, {"date": "2023-10-02", "close": 66.19, "volume": 1840099.0}, {"date": "2023-10-03", "close": 64.79, "volume": 1485266.0}, {"date": "2023-10-04", "close": 64.46, "volume": 2151130.0}, {"date": "2023-10-05", "close": 64.27, "volume": 2229790.0}, {"date": "2023-10-06", "close": 65.17, "volume": 2074845.0}, {"date": "2023-10-09", "close": 64.74, "volume": 1865131.0}, {"date": "2023-10-10", "close": 65.44, "volume": 1732787.0}, {"date": "2023-10-11", "close": 65.3, "volume": 1848321.0}, {"date": "2023-10-12", "close": 64.09, "volume": 2688748.0}, {"date": "2023-10-13", "close": 64.28, "volume": 2178715.0}, {"date": "2023-10-16", "close": 65.6, "volume": 2044873.0}, {"date": "2023-10-17", "close": 67.26, "volume": 3927305.0}, {"date": "2023-10-18", "close": 68.63, "volume": 5482957.0}, {"date": "2023-10-19", "close": 66.36, "volume": 2981468.0}, {"date": "2023-10-20", "close": 64.86, "volume": 3456036.0}, {"date": "2023-10-23", "close": 64.25, "volume": 1754074.0}, {"date": "2023-10-24", "close": 64.74, "volume": 1625404.0}, {"date": "2023-10-25", "close": 64.02, "volume": 1357217.0}, {"date": "2023-10-26", "close": 64.66, "volume": 1775481.0}, {"date": "2023-10-27", "close": 62.93, "volume": 1655761.0}, {"date": "2023-10-30", "close": 63.88, "volume": 1471785.0}, {"date": "2023-10-31", "close": 64.63, "volume": 1548605.0}, {"date": "2023-11-01", "close": 64.74, "volume": 1805234.0}, {"date": "2023-11-02", "close": 66.68, "volume": 1533304.0}, {"date": "2023-11-03", "close": 67.76, "volume": 1990223.0}, {"date": "2023-11-06", "close": 67.22, "volume": 1426892.0}, {"date": "2023-11-07", "close": 66.54, "volume": 1302756.0}, {"date": "2023-11-08", "close": 66.56, "volume": 1624670.0}, {"date": "2023-11-09", "close": 66.52, "volume": 1485953.0}, {"date": "2023-11-10", "close": 67.6, "volume": 1406314.0}, {"date": "2023-11-13", "close": 67.05, "volume": 1588005.0}, {"date": "2023-11-14", "close": 68.94, "volume": 1911752.0}, {"date": "2023-11-15", "close": 69.73, "volume": 1721164.0}, {"date": "2023-11-16", "close": 69.29, "volume": 1733762.0}, {"date": "2023-11-17", "close": 70.19, "volume": 1536827.0}, {"date": "2023-11-20", "close": 69.95, "volume": 1429172.0}, {"date": "2023-11-21", "close": 69.05, "volume": 1372406.0}, {"date": "2023-11-22", "close": 69.88, "volume": 1200302.0}, {"date": "2023-11-24", "close": 70.38, "volume": 797721.0}, {"date": "2023-11-27", "close": 69.74, "volume": 1957616.0}, {"date": "2023-11-28", "close": 70.11, "volume": 1732703.0}, {"date": "2023-11-29", "close": 71.74, "volume": 1653571.0}, {"date": "2023-11-30", "close": 72.82, "volume": 3887064.0}, {"date": "2023-12-01", "close": 73.92, "volume": 2699772.0}, {"date": "2023-12-04", "close": 74.1, "volume": 2464684.0}, {"date": "2023-12-05", "close": 73.22, "volume": 2145136.0}, {"date": "2023-12-06", "close": 71.44, "volume": 4466157.0}, {"date": "2023-12-07", "close": 73.18, "volume": 2544978.0}, {"date": "2023-12-08", "close": 73.97, "volume": 2149842.0}, {"date": "2023-12-11", "close": 74.6, "volume": 2189669.0}, {"date": "2023-12-12", "close": 75.12, "volume": 1819040.0}, {"date": "2023-12-13", "close": 76.61, "volume": 2126092.0}, {"date": "2023-12-14", "close": 78.55, "volume": 2343233.0}, {"date": "2023-12-15", "close": 77.63, "volume": 4948048.0}, {"date": "2023-12-18", "close": 77.19, "volume": 1884597.0}, {"date": "2023-12-19", "close": 77.68, "volume": 1624903.0}, {"date": "2023-12-20", "close": 76.05, "volume": 1822480.0}, {"date": "2023-12-21", "close": 77.01, "volume": 1384957.0}, {"date": "2023-12-22", "close": 77.19, "volume": 1536460.0}, {"date": "2023-12-26", "close": 77.72, "volume": 1608626.0}, {"date": "2023-12-27", "close": 77.97, "volume": 1154818.0}, {"date": "2023-12-28", "close": 78.42, "volume": 1394279.0}, {"date": "2023-12-29", "close": 77.46, "volume": 1084544.0}, {"date": "2024-01-02", "close": 77.75, "volume": 1438508.0}, {"date": "2024-01-03", "close": 77.3, "volume": 1804197.0}, {"date": "2024-01-04", "close": 77.38, "volume": 1841644.0}, {"date": "2024-01-05", "close": 78.21, "volume": 1926921.0}, {"date": "2024-01-08", "close": 78.43, "volume": 1177826.0}, {"date": "2024-01-09", "close": 77.32, "volume": 1340885.0}, {"date": "2024-01-10", "close": 76.6, "volume": 1301475.0}, {"date": "2024-01-11", "close": 76.26, "volume": 1824056.0}, {"date": "2024-01-12", "close": 76.51, "volume": 2157850.0}, {"date": "2024-01-16", "close": 75.87, "volume": 2050797.0}, {"date": "2024-01-17", "close": 74.69, "volume": 2274796.0}, {"date": "2024-01-18", "close": 74.31, "volume": 3295587.0}, {"date": "2024-01-19", "close": 75.86, "volume": 6624741.0}, {"date": "2024-01-22", "close": 74.31, "volume": 3239423.0}, {"date": "2024-01-23", "close": 73.95, "volume": 2812966.0}, {"date": "2024-01-24", "close": 73.84, "volume": 3302123.0}, {"date": "2024-01-25", "close": 74.68, "volume": 2690376.0}, {"date": "2024-01-26", "close": 75.11, "volume": 1747048.0}, {"date": "2024-01-29", "close": 74.84, "volume": 1812710.0}, {"date": "2024-01-30", "close": 74.85, "volume": 1917481.0}, {"date": "2024-01-31", "close": 73.87, "volume": 2566935.0}, {"date": "2024-02-01", "close": 73.25, "volume": 2947742.0}, {"date": "2024-02-02", "close": 73.43, "volume": 1880304.0}, {"date": "2024-02-05", "close": 72.57, "volume": 1918543.0}, {"date": "2024-02-06", "close": 72.45, "volume": 1505223.0}, {"date": "2024-02-07", "close": 73.03, "volume": 2605564.0}, {"date": "2024-02-08", "close": 72.39, "volume": 2707636.0}, {"date": "2024-02-09", "close": 72.84, "volume": 1312372.0}, {"date": "2024-02-12", "close": 73.6, "volume": 1516928.0}, {"date": "2024-02-13", "close": 71.11, "volume": 1577472.0}, {"date": "2024-02-14", "close": 71.5, "volume": 1172898.0}, {"date": "2024-02-15", "close": 73.03, "volume": 1514737.0}, {"date": "2024-02-16", "close": 72.49, "volume": 1495933.0}, {"date": "2024-02-20", "close": 71.55, "volume": 1873984.0}, {"date": "2024-02-21", "close": 72.15, "volume": 2693957.0}, {"date": "2024-02-22", "close": 72.42, "volume": 2439857.0}, {"date": "2024-02-23", "close": 73.58, "volume": 3367334.0}, {"date": "2024-02-26", "close": 72.87, "volume": 2068008.0}, {"date": "2024-02-27", "close": 73.48, "volume": 2024705.0}, {"date": "2024-02-28", "close": 73.37, "volume": 2235212.0}, {"date": "2024-02-29", "close": 73.73, "volume": 3479741.0}, {"date": "2024-03-01", "close": 73.85, "volume": 1525975.0}, {"date": "2024-03-04", "close": 74.0, "volume": 1548971.0}, {"date": "2024-03-05", "close": 73.31, "volume": 2450616.0}, {"date": "2024-03-06", "close": 71.84, "volume": 2802590.0}, {"date": "2024-03-07", "close": 72.25, "volume": 2448289.0}, {"date": "2024-03-08", "close": 72.43, "volume": 1657586.0}, {"date": "2024-03-11", "close": 73.44, "volume": 1847574.0}, {"date": "2024-03-12", "close": 72.51, "volume": 1883313.0}, {"date": "2024-03-13", "close": 72.85, "volume": 1943129.0}, {"date": "2024-03-14", "close": 71.86, "volume": 2120688.0}, {"date": "2024-03-15", "close": 72.5, "volume": 4129152.0}, {"date": "2024-03-18", "close": 72.49, "volume": 2234347.0}, {"date": "2024-03-19", "close": 72.62, "volume": 2787279.0}, {"date": "2024-03-20", "close": 73.82, "volume": 1818596.0}, {"date": "2024-03-21", "close": 75.93, "volume": 2720670.0}, {"date": "2024-03-22", "close": 75.84, "volume": 2585260.0}, {"date": "2024-03-25", "close": 75.65, "volume": 2026667.0}, {"date": "2024-03-26", "close": 76.18, "volume": 1764848.0}, {"date": "2024-03-27", "close": 76.88, "volume": 2585698.0}, {"date": "2024-03-28", "close": 77.32, "volume": 2202822.0}, {"date": "2024-04-01", "close": 77.25, "volume": 1815093.0}, {"date": "2024-04-02", "close": 77.0, "volume": 3184617.0}, {"date": "2024-04-03", "close": 77.32, "volume": 1585378.0}, {"date": "2024-04-04", "close": 75.95, "volume": 1915361.0}, {"date": "2024-04-05", "close": 75.8, "volume": 1644407.0}, {"date": "2024-04-08", "close": 76.39, "volume": 1523437.0}, {"date": "2024-04-09", "close": 76.64, "volume": 1582652.0}, {"date": "2024-04-10", "close": 74.37, "volume": 1954563.0}, {"date": "2024-04-11", "close": 73.91, "volume": 2436619.0}, {"date": "2024-04-12", "close": 75.78, "volume": 6622170.0}, {"date": "2024-04-15", "close": 74.93, "volume": 3398419.0}, {"date": "2024-04-16", "close": 73.02, "volume": 3018726.0}, {"date": "2024-04-17", "close": 72.81, "volume": 2265245.0}, {"date": "2024-04-18", "close": 73.04, "volume": 1689907.0}, {"date": "2024-04-19", "close": 73.37, "volume": 3005467.0}, {"date": "2024-04-22", "close": 74.51, "volume": 1680017.0}, {"date": "2024-04-23", "close": 74.39, "volume": 2423967.0}, {"date": "2024-04-24", "close": 74.29, "volume": 8642088.0}, {"date": "2024-04-25", "close": 73.29, "volume": 5837130.0}, {"date": "2024-04-26", "close": 73.39, "volume": 2749354.0}, {"date": "2024-04-29", "close": 73.99, "volume": 2492104.0}, {"date": "2024-04-30", "close": 72.49, "volume": 1645050.0}, {"date": "2024-05-01", "close": 73.11, "volume": 1840379.0}, {"date": "2024-05-02", "close": 73.2, "volume": 1883399.0}, {"date": "2024-05-03", "close": 74.39, "volume": 1623097.0}, {"date": "2024-05-06", "close": 75.11, "volume": 1888318.0}, {"date": "2024-05-07", "close": 75.35, "volume": 1899741.0}, {"date": "2024-05-08", "close": 75.32, "volume": 1949132.0}, {"date": "2024-05-09", "close": 76.26, "volume": 1416917.0}, {"date": "2024-05-10", "close": 76.58, "volume": 1479473.0}, {"date": "2024-05-13", "close": 76.16, "volume": 1808360.0}, {"date": "2024-05-14", "close": 76.56, "volume": 1830633.0}, {"date": "2024-05-15", "close": 77.57, "volume": 1914297.0}, {"date": "2024-05-16", "close": 77.63, "volume": 1713135.0}, {"date": "2024-05-17", "close": 78.01, "volume": 1814979.0}, {"date": "2024-05-20", "close": 77.15, "volume": 2845322.0}, {"date": "2024-05-21", "close": 77.08, "volume": 1580437.0}, {"date": "2024-05-22", "close": 76.49, "volume": 2740609.0}, {"date": "2024-05-23", "close": 74.81, "volume": 3001494.0}, {"date": "2024-05-24", "close": 75.39, "volume": 1310269.0}, {"date": "2024-05-28", "close": 73.91, "volume": 1444829.0}, {"date": "2024-05-29", "close": 73.83, "volume": 1760593.0}, {"date": "2024-05-30", "close": 74.25, "volume": 1738741.0}, {"date": "2024-05-31", "close": 75.59, "volume": 3871132.0}, {"date": "2024-06-03", "close": 75.33, "volume": 1984379.0}, {"date": "2024-06-04", "close": 74.65, "volume": 1425823.0}, {"date": "2024-06-05", "close": 74.49, "volume": 1489794.0}, {"date": "2024-06-06", "close": 74.5, "volume": 1497477.0}, {"date": "2024-06-07", "close": 74.76, "volume": 2213609.0}, {"date": "2024-06-10", "close": 74.35, "volume": 2723496.0}, {"date": "2024-06-11", "close": 71.13, "volume": 3551055.0}, {"date": "2024-06-12", "close": 72.14, "volume": 1824736.0}, {"date": "2024-06-13", "close": 71.6, "volume": 1945660.0}, {"date": "2024-06-14", "close": 70.91, "volume": 1395754.0}, {"date": "2024-06-17", "close": 71.71, "volume": 1515292.0}, {"date": "2024-06-18", "close": 72.37, "volume": 2525271.0}, {"date": "2024-06-20", "close": 72.4, "volume": 1776758.0}, {"date": "2024-06-21", "close": 72.24, "volume": 2353833.0}, {"date": "2024-06-24", "close": 72.94, "volume": 1462658.0}, {"date": "2024-06-25", "close": 72.58, "volume": 1700479.0}, {"date": "2024-06-26", "close": 72.86, "volume": 3159903.0}, {"date": "2024-06-27", "close": 73.05, "volume": 2394840.0}, {"date": "2024-06-28", "close": 74.0, "volume": 4601662.0}, {"date": "2024-07-01", "close": 73.56, "volume": 2154934.0}, {"date": "2024-07-02", "close": 73.86, "volume": 1596167.0}, {"date": "2024-07-03", "close": 74.14, "volume": 929146.0}, {"date": "2024-07-05", "close": 73.72, "volume": 1539859.0}, {"date": "2024-07-08", "close": 73.37, "volume": 2637053.0}, {"date": "2024-07-09", "close": 74.42, "volume": 2043550.0}, {"date": "2024-07-10", "close": 75.49, "volume": 1734513.0}, {"date": "2024-07-11", "close": 76.48, "volume": 1831223.0}, {"date": "2024-07-12", "close": 78.56, "volume": 2974416.0}, {"date": "2024-07-15", "close": 78.94, "volume": 3254338.0}, {"date": "2024-07-16", "close": 84.82, "volume": 6021904.0}, {"date": "2024-07-17", "close": 85.34, "volume": 4074604.0}, {"date": "2024-07-18", "close": 84.33, "volume": 2694225.0}, {"date": "2024-07-19", "close": 84.49, "volume": 1565933.0}, {"date": "2024-07-22", "close": 84.0, "volume": 1722211.0}, {"date": "2024-07-23", "close": 83.81, "volume": 2458996.0}, {"date": "2024-07-24", "close": 82.96, "volume": 1762643.0}, {"date": "2024-07-25", "close": 84.89, "volume": 2078275.0}, {"date": "2024-07-26", "close": 85.29, "volume": 1509865.0}, {"date": "2024-07-29", "close": 84.92, "volume": 1029351.0}, {"date": "2024-07-30", "close": 85.7, "volume": 1177713.0}, {"date": "2024-07-31", "close": 84.97, "volume": 1345728.0}, {"date": "2024-08-01", "close": 83.63, "volume": 1359693.0}, {"date": "2024-08-02", "close": 80.91, "volume": 1941255.0}, {"date": "2024-08-05", "close": 77.11, "volume": 2669907.0}, {"date": "2024-08-06", "close": 77.13, "volume": 2281451.0}, {"date": "2024-08-07", "close": 76.48, "volume": 1955149.0}, {"date": "2024-08-08", "close": 77.75, "volume": 1087293.0}, {"date": "2024-08-09", "close": 78.21, "volume": 1217873.0}, {"date": "2024-08-12", "close": 77.53, "volume": 1901371.0}, {"date": "2024-08-13", "close": 78.8, "volume": 1798791.0}, {"date": "2024-08-14", "close": 78.95, "volume": 1265505.0}, {"date": "2024-08-15", "close": 80.55, "volume": 2541117.0}, {"date": "2024-08-16", "close": 81.18, "volume": 1465963.0}, {"date": "2024-08-19", "close": 81.01, "volume": 1383309.0}, {"date": "2024-08-20", "close": 80.42, "volume": 1508509.0}, {"date": "2024-08-21", "close": 80.8, "volume": 1830680.0}, {"date": "2024-08-22", "close": 82.56, "volume": 1897938.0}, {"date": "2024-08-23", "close": 84.04, "volume": 2364882.0}, {"date": "2024-08-26", "close": 84.58, "volume": 1763600.0}, {"date": "2024-08-27", "close": 85.48, "volume": 2203559.0}, {"date": "2024-08-28", "close": 84.74, "volume": 2229579.0}, {"date": "2024-08-29", "close": 85.9, "volume": 1547595.0}, {"date": "2024-08-30", "close": 87.1, "volume": 1749063.0}, {"date": "2024-09-03", "close": 85.98, "volume": 1795279.0}, {"date": "2024-09-04", "close": 85.91, "volume": 2014936.0}, {"date": "2024-09-05", "close": 85.19, "volume": 1867226.0}, {"date": "2024-09-06", "close": 83.29, "volume": 2191583.0}, {"date": "2024-09-09", "close": 83.66, "volume": 3230060.0}, {"date": "2024-09-10", "close": 83.32, "volume": 1893005.0}, {"date": "2024-09-11", "close": 82.59, "volume": 2333001.0}, {"date": "2024-09-12", "close": 82.58, "volume": 1742961.0}, {"date": "2024-09-13", "close": 83.28, "volume": 2262726.0}, {"date": "2024-09-16", "close": 85.46, "volume": 3480071.0}, {"date": "2024-09-17", "close": 86.69, "volume": 1654226.0}, {"date": "2024-09-18", "close": 87.16, "volume": 2699399.0}, {"date": "2024-09-19", "close": 89.31, "volume": 1914399.0}, {"date": "2024-09-20", "close": 88.5, "volume": 3578184.0}, {"date": "2024-09-23", "close": 89.13, "volume": 1680838.0}, {"date": "2024-09-24", "close": 88.91, "volume": 1899760.0}, {"date": "2024-09-25", "close": 88.5, "volume": 1881659.0}, {"date": "2024-09-26", "close": 88.09, "volume": 2769074.0}, {"date": "2024-09-27", "close": 88.2, "volume": 3154644.0}, {"date": "2024-09-30", "close": 88.47, "volume": 2499729.0}, {"date": "2024-10-01", "close": 86.65, "volume": 1957796.0}, {"date": "2024-10-02", "close": 85.99, "volume": 1483565.0}, {"date": "2024-10-03", "close": 85.96, "volume": 3022986.0}, {"date": "2024-10-04", "close": 87.31, "volume": 1744059.0}, {"date": "2024-10-07", "close": 87.47, "volume": 2146468.0}, {"date": "2024-10-08", "close": 88.57, "volume": 1962162.0}, {"date": "2024-10-09", "close": 88.86, "volume": 1996715.0}, {"date": "2024-10-10", "close": 89.34, "volume": 1705350.0}, {"date": "2024-10-11", "close": 89.83, "volume": 2793355.0}, {"date": "2024-10-14", "close": 90.93, "volume": 2425374.0}, {"date": "2024-10-15", "close": 91.82, "volume": 5898847.0}, {"date": "2024-10-16", "close": 92.88, "volume": 2569715.0}, {"date": "2024-10-17", "close": 92.55, "volume": 1923204.0}, {"date": "2024-10-18", "close": 91.43, "volume": 2180871.0}, {"date": "2024-10-21", "close": 90.19, "volume": 1637927.0}, {"date": "2024-10-22", "close": 89.86, "volume": 1403459.0}, {"date": "2024-10-23", "close": 91.43, "volume": 2457701.0}, {"date": "2024-10-24", "close": 91.87, "volume": 1722328.0}, {"date": "2024-10-25", "close": 90.38, "volume": 1553861.0}, {"date": "2024-10-28", "close": 92.98, "volume": 2406165.0}, {"date": "2024-10-29", "close": 92.82, "volume": 2104684.0}, {"date": "2024-10-30", "close": 92.93, "volume": 1552260.0}, {"date": "2024-10-31", "close": 92.8, "volume": 2673803.0}, {"date": "2024-11-01", "close": 92.8, "volume": 2158886.0}, {"date": "2024-11-04", "close": 92.26, "volume": 1363156.0}, {"date": "2024-11-05", "close": 92.91, "volume": 1480396.0}, {"date": "2024-11-06", "close": 96.81, "volume": 3076146.0}, {"date": "2024-11-07", "close": 95.12, "volume": 1915629.0}, {"date": "2024-11-08", "close": 94.78, "volume": 2723278.0}, {"date": "2024-11-11", "close": 96.55, "volume": 1712803.0}, {"date": "2024-11-12", "close": 95.19, "volume": 1938799.0}, {"date": "2024-11-13", "close": 95.17, "volume": 1649632.0}, {"date": "2024-11-14", "close": 94.18, "volume": 1377158.0}, {"date": "2024-11-15", "close": 95.48, "volume": 2354445.0}, {"date": "2024-11-18", "close": 96.12, "volume": 1528028.0}, {"date": "2024-11-19", "close": 94.71, "volume": 1781929.0}, {"date": "2024-11-20", "close": 95.3, "volume": 1351023.0}, {"date": "2024-11-21", "close": 96.34, "volume": 1326896.0}, {"date": "2024-11-22", "close": 97.5, "volume": 1513140.0}, {"date": "2024-11-25", "close": 98.79, "volume": 2408339.0}, {"date": "2024-11-26", "close": 98.81, "volume": 2184732.0}, {"date": "2024-11-27", "close": 98.79, "volume": 1924062.0}, {"date": "2024-11-29", "close": 98.51, "volume": 1155234.0}, {"date": "2024-12-02", "close": 98.03, "volume": 1722323.0}, {"date": "2024-12-03", "close": 97.77, "volume": 1891946.0}, {"date": "2024-12-04", "close": 97.37, "volume": 3352284.0}, {"date": "2024-12-05", "close": 98.6, "volume": 2116616.0}, {"date": "2024-12-06", "close": 98.41, "volume": 1726253.0}, {"date": "2024-12-09", "close": 99.43, "volume": 3504099.0}, {"date": "2024-12-10", "close": 100.03, "volume": 2343025.0}, {"date": "2024-12-11", "close": 99.27, "volume": 4546267.0}, {"date": "2024-12-12", "close": 100.61, "volume": 2250715.0}, {"date": "2024-12-13", "close": 100.46, "volume": 1922570.0}, {"date": "2024-12-16", "close": 100.78, "volume": 2367723.0}, {"date": "2024-12-17", "close": 98.7, "volume": 2200599.0}, {"date": "2024-12-18", "close": 94.74, "volume": 3705484.0}, {"date": "2024-12-19", "close": 95.42, "volume": 2130484.0}, {"date": "2024-12-20", "close": 98.2, "volume": 6637107.0}, {"date": "2024-12-23", "close": 98.17, "volume": 1400491.0}, {"date": "2024-12-24", "close": 99.27, "volume": 658800.0}, {"date": "2024-12-26", "close": 99.56, "volume": 1015813.0}, {"date": "2024-12-27", "close": 98.58, "volume": 1127177.0}, {"date": "2024-12-30", "close": 98.28, "volume": 1278095.0}, {"date": "2024-12-31", "close": 98.15, "volume": 1210698.0}, {"date": "2025-01-02", "close": 97.95, "volume": 1509577.0}, {"date": "2025-01-03", "close": 97.67, "volume": 1508481.0}, {"date": "2025-01-06", "close": 98.43, "volume": 1683722.0}, {"date": "2025-01-07", "close": 97.72, "volume": 1244996.0}, {"date": "2025-01-08", "close": 97.73, "volume": 1575657.0}, {"date": "2025-01-10", "close": 93.91, "volume": 2530891.0}, {"date": "2025-01-13", "close": 94.45, "volume": 2051813.0}, {"date": "2025-01-14", "close": 95.44, "volume": 1618478.0}, {"date": "2025-01-15", "close": 99.77, "volume": 3917376.0}, {"date": "2025-01-16", "close": 100.49, "volume": 2609451.0}, {"date": "2025-01-17", "close": 97.63, "volume": 4205160.0}, {"date": "2025-01-21", "close": 99.0, "volume": 2665340.0}, {"date": "2025-01-22", "close": 97.17, "volume": 2510010.0}, {"date": "2025-01-23", "close": 97.54, "volume": 2825023.0}, {"date": "2025-01-24", "close": 99.06, "volume": 1670390.0}, {"date": "2025-01-27", "close": 100.24, "volume": 1581763.0}, {"date": "2025-01-28", "close": 100.4, "volume": 2012236.0}, {"date": "2025-01-29", "close": 100.85, "volume": 1599014.0}, {"date": "2025-01-30", "close": 102.23, "volume": 1472081.0}, {"date": "2025-01-31", "close": 101.62, "volume": 1664628.0}, {"date": "2025-02-03", "close": 98.17, "volume": 3151178.0}, {"date": "2025-02-04", "close": 98.38, "volume": 1982642.0}, {"date": "2025-02-05", "close": 99.33, "volume": 1263142.0}, {"date": "2025-02-06", "close": 99.59, "volume": 1318571.0}, {"date": "2025-02-07", "close": 99.44, "volume": 1371143.0}, {"date": "2025-02-10", "close": 98.05, "volume": 1666856.0}, {"date": "2025-02-11", "close": 98.61, "volume": 1519923.0}, {"date": "2025-02-12", "close": 98.22, "volume": 1049702.0}, {"date": "2025-02-13", "close": 99.02, "volume": 1382466.0}, {"date": "2025-02-14", "close": 99.16, "volume": 1520695.0}, {"date": "2025-02-18", "close": 100.44, "volume": 2596681.0}, {"date": "2025-02-19", "close": 99.81, "volume": 2008597.0}, {"date": "2025-02-20", "close": 99.64, "volume": 2019695.0}, {"date": "2025-02-21", "close": 98.7, "volume": 1808387.0}, {"date": "2025-02-24", "close": 98.55, "volume": 1736254.0}, {"date": "2025-02-25", "close": 97.21, "volume": 1801420.0}, {"date": "2025-02-26", "close": 97.33, "volume": 1335604.0}, {"date": "2025-02-27", "close": 97.52, "volume": 1763899.0}, {"date": "2025-02-28", "close": 99.23, "volume": 3886933.0}, {"date": "2025-03-03", "close": 96.98, "volume": 2273819.0}, {"date": "2025-03-04", "close": 91.7, "volume": 3166128.0}, {"date": "2025-03-05", "close": 92.54, "volume": 2516669.0}, {"date": "2025-03-06", "close": 89.83, "volume": 3209777.0}, {"date": "2025-03-07", "close": 89.65, "volume": 2216315.0}, {"date": "2025-03-10", "close": 86.8, "volume": 2527622.0}, {"date": "2025-03-11", "close": 85.72, "volume": 2480083.0}, {"date": "2025-03-12", "close": 85.76, "volume": 2420495.0}, {"date": "2025-03-13", "close": 84.47, "volume": 1950897.0}, {"date": "2025-03-14", "close": 86.81, "volume": 2020229.0}, {"date": "2025-03-17", "close": 87.81, "volume": 1609716.0}, {"date": "2025-03-18", "close": 88.11, "volume": 1694786.0}, {"date": "2025-03-19", "close": 90.21, "volume": 2444696.0}, {"date": "2025-03-20", "close": 90.52, "volume": 1530565.0}, {"date": "2025-03-21", "close": 90.55, "volume": 4709654.0}, {"date": "2025-03-24", "close": 92.86, "volume": 2097781.0}, {"date": "2025-03-25", "close": 92.52, "volume": 1827932.0}, {"date": "2025-03-26", "close": 92.65, "volume": 1052366.0}, {"date": "2025-03-27", "close": 91.78, "volume": 1417376.0}, {"date": "2025-03-28", "close": 89.04, "volume": 1425048.0}, {"date": "2025-03-31", "close": 89.53, "volume": 2222826.0}, {"date": "2025-04-01", "close": 88.82, "volume": 2187842.0}, {"date": "2025-04-02", "close": 89.59, "volume": 1108614.0}, {"date": "2025-04-03", "close": 82.83, "volume": 3020111.0}, {"date": "2025-04-04", "close": 76.25, "volume": 3148060.0}, {"date": "2025-04-07", "close": 76.3, "volume": 4613358.0}, {"date": "2025-04-08", "close": 75.33, "volume": 3052725.0}, {"date": "2025-04-09", "close": 82.32, "volume": 2892239.0}, {"date": "2025-04-10", "close": 79.0, "volume": 2496929.0}, {"date": "2025-04-11", "close": 79.41, "volume": 2338357.0}, {"date": "2025-04-14", "close": 80.91, "volume": 2267652.0}, {"date": "2025-04-15", "close": 81.4, "volume": 1771045.0}, {"date": "2025-04-16", "close": 79.63, "volume": 2114849.0}, {"date": "2025-04-17", "close": 81.26, "volume": 5521939.0}, {"date": "2025-04-21", "close": 80.63, "volume": 3349594.0}, {"date": "2025-04-22", "close": 83.84, "volume": 2951374.0}, {"date": "2025-04-23", "close": 85.52, "volume": 3094298.0}, {"date": "2025-04-24", "close": 87.57, "volume": 2556414.0}, {"date": "2025-04-25", "close": 87.38, "volume": 2100424.0}, {"date": "2025-04-28", "close": 87.57, "volume": 2338491.0}, {"date": "2025-04-29", "close": 88.53, "volume": 2118313.0}, {"date": "2025-04-30", "close": 88.1, "volume": 1895475.0}, {"date": "2025-05-01", "close": 88.73, "volume": 1594523.0}, {"date": "2025-05-02", "close": 90.53, "volume": 1551512.0}, {"date": "2025-05-05", "close": 90.57, "volume": 1416395.0}, {"date": "2025-05-06", "close": 90.75, "volume": 2743959.0}, {"date": "2025-05-07", "close": 91.5, "volume": 1903069.0}, {"date": "2025-05-08", "close": 94.06, "volume": 2065361.0}, {"date": "2025-05-09", "close": 93.81, "volume": 1422188.0}, {"date": "2025-05-12", "close": 96.0, "volume": 2650481.0}, {"date": "2025-05-13", "close": 97.78, "volume": 1643848.0}, {"date": "2025-05-14", "close": 97.71, "volume": 1803562.0}, {"date": "2025-05-15", "close": 98.2, "volume": 1134314.0}, {"date": "2025-05-16", "close": 98.29, "volume": 1682941.0}, {"date": "2025-05-19", "close": 98.28, "volume": 1082957.0}, {"date": "2025-05-20", "close": 97.74, "volume": 1262747.0}, {"date": "2025-05-21", "close": 95.53, "volume": 1114400.0}, {"date": "2025-05-22", "close": 96.36, "volume": 1805251.0}, {"date": "2025-05-23", "close": 96.1, "volume": 1116330.0}, {"date": "2025-05-27", "close": 97.43, "volume": 2815690.0}, {"date": "2025-05-28", "close": 96.85, "volume": 1685870.0}, {"date": "2025-05-29", "close": 97.04, "volume": 1389717.0}, {"date": "2025-05-30", "close": 96.28, "volume": 2683861.0}, {"date": "2025-06-02", "close": 96.23, "volume": 1242507.0}, {"date": "2025-06-03", "close": 97.01, "volume": 1117029.0}, {"date": "2025-06-04", "close": 96.0, "volume": 1068625.0}, {"date": "2025-06-05", "close": 96.48, "volume": 960921.0}, {"date": "2025-06-06", "close": 98.62, "volume": 880677.0}, {"date": "2025-06-09", "close": 98.86, "volume": 1364043.0}, {"date": "2025-06-10", "close": 99.15, "volume": 1612888.0}, {"date": "2025-06-11", "close": 97.3, "volume": 1971384.0}, {"date": "2025-06-12", "close": 97.6, "volume": 1476748.0}, {"date": "2025-06-13", "close": 96.14, "volume": 1483748.0}, {"date": "2025-06-16", "close": 97.4, "volume": 1526810.0}, {"date": "2025-06-17", "close": 96.43, "volume": 1267036.0}, {"date": "2025-06-18", "close": 99.3, "volume": 3051073.0}, {"date": "2025-06-20", "close": 99.62, "volume": 4284072.0}, {"date": "2025-06-23", "close": 101.24, "volume": 2868162.0}, {"date": "2025-06-24", "close": 102.9, "volume": 2552186.0}, {"date": "2025-06-25", "close": 104.35, "volume": 2168021.0}, {"date": "2025-06-26", "close": 105.37, "volume": 2207941.0}, {"date": "2025-06-27", "close": 106.0, "volume": 2043269.0}, {"date": "2025-06-30", "close": 106.34, "volume": 2182276.0}, {"date": "2025-07-01", "close": 106.96, "volume": 2019751.0}, {"date": "2025-07-02", "close": 109.49, "volume": 1973535.0}, {"date": "2025-07-03", "close": 110.31, "volume": 1166677.0}, {"date": "2025-07-07", "close": 109.76, "volume": 1810592.0}, {"date": "2025-07-08", "close": 109.2, "volume": 2050096.0}, {"date": "2025-07-09", "close": 109.4, "volume": 1607241.0}, {"date": "2025-07-10", "close": 110.21, "volume": 1828557.0}, {"date": "2025-07-11", "close": 109.56, "volume": 2668854.0}, {"date": "2025-07-14", "close": 110.03, "volume": 2511603.0}, {"date": "2025-07-15", "close": 102.01, "volume": 5942667.0}, {"date": "2025-07-16", "close": 105.03, "volume": 4624164.0}, {"date": "2025-07-17", "close": 107.48, "volume": 2927390.0}, {"date": "2025-07-18", "close": 108.51, "volume": 2912765.0}, {"date": "2025-07-21", "close": 108.09, "volume": 2266650.0}, {"date": "2025-07-22", "close": 109.71, "volume": 1875194.0}, {"date": "2025-07-23", "close": 110.65, "volume": 2314066.0}, {"date": "2025-07-24", "close": 110.98, "volume": 1999780.0}, {"date": "2025-07-25", "close": 112.93, "volume": 3321014.0}, {"date": "2025-07-28", "close": 112.45, "volume": 1078113.0}, {"date": "2025-07-29", "close": 113.25, "volume": 1443901.0}, {"date": "2025-07-30", "close": 113.11, "volume": 1952591.0}, {"date": "2025-07-31", "close": 111.75, "volume": 1635380.0}, {"date": "2025-08-01", "close": 108.59, "volume": 1984220.0}, {"date": "2025-08-04", "close": 109.78, "volume": 1171463.0}, {"date": "2025-08-05", "close": 110.06, "volume": 1132834.0}, {"date": "2025-08-06", "close": 110.76, "volume": 1262409.0}, {"date": "2025-08-07", "close": 109.82, "volume": 1099702.0}, {"date": "2025-08-08", "close": 111.08, "volume": 1184365.0}, {"date": "2025-08-11", "close": 109.83, "volume": 1685834.0}, {"date": "2025-08-12", "close": 111.42, "volume": 2380011.0}, {"date": "2025-08-13", "close": 111.5, "volume": 2048089.0}, {"date": "2025-08-14", "close": 113.6, "volume": 1429987.0}, {"date": "2025-08-15", "close": 111.07, "volume": 1291690.0}, {"date": "2025-08-18", "close": 111.19, "volume": 1409129.0}, {"date": "2025-08-19", "close": 111.15, "volume": 1067505.0}, {"date": "2025-08-20", "close": 111.89, "volume": 1683126.0}, {"date": "2025-08-21", "close": 112.36, "volume": 1565979.0}, {"date": "2025-08-22", "close": 115.48, "volume": 2144689.0}, {"date": "2025-08-25", "close": 114.91, "volume": 1551346.0}, {"date": "2025-08-26", "close": 115.82, "volume": 2316553.0}, {"date": "2025-08-27", "close": 114.88, "volume": 1724646.0}, {"date": "2025-08-28", "close": 115.24, "volume": 1326811.0}, {"date": "2025-08-29", "close": 114.97, "volume": 995205.0}, {"date": "2025-09-02", "close": 113.26, "volume": 1800446.0}, {"date": "2025-09-03", "close": 113.0, "volume": 1575200.0}, {"date": "2025-09-04", "close": 114.06, "volume": 1090386.0}, {"date": "2025-09-05", "close": 112.95, "volume": 2598760.0}, {"date": "2025-09-08", "close": 111.65, "volume": 3045139.0}, {"date": "2025-09-09", "close": 112.05, "volume": 2274386.0}, {"date": "2025-09-10", "close": 110.77, "volume": 2191870.0}, {"date": "2025-09-11", "close": 112.94, "volume": 2076691.0}, {"date": "2025-09-12", "close": 112.44, "volume": 1068214.0}, {"date": "2025-09-15", "close": 112.12, "volume": 1370177.0}, {"date": "2025-09-16", "close": 110.49, "volume": 1682024.0}, {"date": "2025-09-17", "close": 111.7, "volume": 1407939.0}, {"date": "2025-09-18", "close": 113.22, "volume": 1537385.0}, {"date": "2025-09-19", "close": 113.5, "volume": 3268706.0}, {"date": "2025-09-22", "close": 113.32, "volume": 1037013.0}, {"date": "2025-09-23", "close": 112.95, "volume": 1148831.0}, {"date": "2025-09-24", "close": 112.96, "volume": 1257593.0}, {"date": "2025-09-25", "close": 114.24, "volume": 1425415.0}, {"date": "2025-09-26", "close": 115.71, "volume": 1194245.0}, {"date": "2025-09-29", "close": 117.25, "volume": 1417377.0}, {"date": "2025-09-30", "close": 116.01, "volume": 1517534.0}, {"date": "2025-10-01", "close": 113.38, "volume": 1213353.0}, {"date": "2025-10-02", "close": 115.12, "volume": 1729243.0}, {"date": "2025-10-03", "close": 116.38, "volume": 1795773.0}, {"date": "2025-10-06", "close": 116.9, "volume": 1147092.0}, {"date": "2025-10-07", "close": 116.89, "volume": 1495275.0}, {"date": "2025-10-08", "close": 116.69, "volume": 1987867.0}, {"date": "2025-10-09", "close": 117.23, "volume": 1511781.0}, {"date": "2025-10-10", "close": 111.0, "volume": 2372778.0}, {"date": "2025-10-13", "close": 114.19, "volume": 1421592.0}, {"date": "2025-10-14", "close": 115.4, "volume": 1869724.0}, {"date": "2025-10-15", "close": 116.71, "volume": 2011918.0}, {"date": "2025-10-16", "close": 112.95, "volume": 2853880.0}, {"date": "2025-10-17", "close": 111.37, "volume": 4352089.0}, {"date": "2025-10-20", "close": 115.29, "volume": 2858772.0}, {"date": "2025-10-21", "close": 114.36, "volume": 3134993.0}, {"date": "2025-10-22", "close": 113.22, "volume": 3341734.0}, {"date": "2025-10-23", "close": 114.61, "volume": 2093696.0}, {"date": "2025-10-24", "close": 116.12, "volume": 1953816.0}, {"date": "2025-10-27", "close": 117.03, "volume": 2226851.0}, {"date": "2025-10-28", "close": 118.68, "volume": 3177428.0}, {"date": "2025-10-29", "close": 116.75, "volume": 3290102.0}, {"date": "2025-10-30", "close": 115.22, "volume": 2894683.0}, {"date": "2025-10-31", "close": 115.66, "volume": 2278857.0}, {"date": "2025-11-03", "close": 116.69, "volume": 1723614.0}, {"date": "2025-11-04", "close": 116.15, "volume": 2021255.0}, {"date": "2025-11-05", "close": 116.9, "volume": 1884808.0}, {"date": "2025-11-06", "close": 117.27, "volume": 1301354.0}, {"date": "2025-11-07", "close": 118.31, "volume": 1659634.0}, {"date": "2025-11-10", "close": 119.69, "volume": 1431033.0}, {"date": "2025-11-11", "close": 119.43, "volume": 1208663.0}, {"date": "2025-11-12", "close": 121.11, "volume": 1505310.0}, {"date": "2025-11-13", "close": 118.28, "volume": 1452942.0}, {"date": "2025-11-14", "close": 116.84, "volume": 1232470.0}, {"date": "2025-11-17", "close": 112.84, "volume": 1813247.0}, {"date": "2025-11-18", "close": 113.2, "volume": 1577776.0}, {"date": "2025-11-19", "close": 114.0, "volume": 821658.0}, {"date": "2025-11-20", "close": 113.3, "volume": 1288597.0}, {"date": "2025-11-21", "close": 114.36, "volume": 2185282.0}, {"date": "2025-11-24", "close": 115.1, "volume": 2469961.0}, {"date": "2025-11-25", "close": 116.09, "volume": 1701795.0}, {"date": "2025-11-26", "close": 117.66, "volume": 1051714.0}, {"date": "2025-11-28", "close": 119.02, "volume": 487106.0}, {"date": "2025-12-01", "close": 118.12, "volume": 1505154.0}, {"date": "2025-12-02", "close": 119.02, "volume": 1225930.0}, {"date": "2025-12-03", "close": 120.9, "volume": 1632086.0}, {"date": "2025-12-04", "close": 121.87, "volume": 1888057.0}, {"date": "2025-12-05", "close": 123.61, "volume": 2087641.0}, {"date": "2025-12-08", "close": 124.07, "volume": 2160123.0}, {"date": "2025-12-09", "close": 126.16, "volume": 2016024.0}, {"date": "2025-12-10", "close": 128.92, "volume": 2630376.0}, {"date": "2025-12-11", "close": 129.6, "volume": 2142745.0}, {"date": "2025-12-12", "close": 127.67, "volume": 1916321.0}, {"date": "2025-12-15", "close": 128.95, "volume": 2763291.0}, {"date": "2025-12-16", "close": 127.15, "volume": 2269397.0}, {"date": "2025-12-17", "close": 127.36, "volume": 2497818.0}, {"date": "2025-12-18", "close": 127.37, "volume": 2056048.0}, {"date": "2025-12-19", "close": 128.5, "volume": 4487470.0}, {"date": "2025-12-22", "close": 130.87, "volume": 2682333.0}, {"date": "2025-12-23", "close": 130.7, "volume": 2706254.0}, {"date": "2025-12-24", "close": 132.22, "volume": 566591.0}, {"date": "2025-12-26", "close": 132.28, "volume": 1326337.0}, {"date": "2025-12-29", "close": 131.69, "volume": 2165232.0}, {"date": "2025-12-30", "close": 130.34, "volume": 1212448.0}, {"date": "2025-12-31", "close": 129.01, "volume": 1585523.0}, {"date": "2026-01-02", "close": 129.07, "volume": 2217744.0}, {"date": "2026-01-05", "close": 133.01, "volume": 2335675.0}, {"date": "2026-01-06", "close": 134.32, "volume": 2327525.0}, {"date": "2026-01-07", "close": 132.45, "volume": 2583215.0}, {"date": "2026-01-08", "close": 132.8, "volume": 1952832.0}, {"date": "2026-01-09", "close": 132.57, "volume": 1641920.0}, {"date": "2026-01-12", "close": 133.09, "volume": 2269904.0}, {"date": "2026-01-13", "close": 132.81, "volume": 2392800.0}, {"date": "2026-01-14", "close": 134.72, "volume": 2565789.0}, {"date": "2026-01-15", "close": 136.29, "volume": 2237204.0}, {"date": "2026-01-16", "close": 128.02, "volume": 4375175.0}, {"date": "2026-01-20", "close": 125.31, "volume": 3747662.0}, {"date": "2026-01-21", "close": 126.91, "volume": 3410686.0}, {"date": "2026-01-22", "close": 128.46, "volume": 1984544.0}, {"date": "2026-01-23", "close": 126.09, "volume": 1840500.0}, {"date": "2026-01-26", "close": 127.59, "volume": 2235963.0}, {"date": "2026-01-27", "close": 127.62, "volume": 1832689.0}, {"date": "2026-01-28", "close": 128.02, "volume": 1575218.0}, {"date": "2026-01-29", "close": 131.43, "volume": 2287757.0}, {"date": "2026-01-30", "close": 130.86, "volume": 2127602.0}, {"date": "2026-02-02", "close": 132.58, "volume": 2137591.0}, {"date": "2026-02-03", "close": 130.09, "volume": 2152994.0}, {"date": "2026-02-04", "close": 132.03, "volume": 1882409.0}, {"date": "2026-02-05", "close": 128.71, "volume": 1988313.0}, {"date": "2026-02-06", "close": 132.35, "volume": 1488106.0}, {"date": "2026-02-09", "close": 134.28, "volume": 1711801.0}, {"date": "2026-02-10", "close": 132.23, "volume": 1973556.0}, {"date": "2026-02-11", "close": 131.61, "volume": 2201515.0}, {"date": "2026-02-12", "close": 126.31, "volume": 2764170.0}, {"date": "2026-02-13", "close": 127.97, "volume": 1666445.0}, {"date": "2026-02-17", "close": 128.0, "volume": 1558500.0}, {"date": "2026-02-18", "close": 129.68, "volume": 1712428.0}, {"date": "2026-02-19", "close": 127.87, "volume": 1440753.0}, {"date": "2026-02-20", "close": 127.94, "volume": 1173369.0}, {"date": "2026-02-23", "close": 125.13, "volume": 1560574.0}, {"date": "2026-02-24", "close": 127.23, "volume": 1567869.0}, {"date": "2026-02-25", "close": 131.62, "volume": 2029221.0}, {"date": "2026-02-26", "close": 132.27, "volume": 1918797.0}, {"date": "2026-02-27", "close": 128.62, "volume": 3839427.0}, {"date": "2026-03-02", "close": 129.46, "volume": 2135761.0}, {"date": "2026-03-03", "close": 125.91, "volume": 1757907.0}, {"date": "2026-03-04", "close": 126.54, "volume": 1593473.0}, {"date": "2026-03-05", "close": 125.14, "volume": 2546578.0}, {"date": "2026-03-06", "close": 121.04, "volume": 2862059.0}, {"date": "2026-03-09", "close": 121.93, "volume": 2393677.0}, {"date": "2026-03-10", "close": 122.55, "volume": 2322004.0}, {"date": "2026-03-11", "close": 126.0, "volume": 3382465.0}, {"date": "2026-03-12", "close": 123.21, "volume": 2570019.0}, {"date": "2026-03-13", "close": 121.34, "volume": 1660055.0}, {"date": "2026-03-16", "close": 120.22, "volume": 2084591.0}, {"date": "2026-03-17", "close": 121.56, "volume": 2366651.0}, {"date": "2026-03-18", "close": 121.09, "volume": 2104263.0}, {"date": "2026-03-19", "close": 120.95, "volume": 2198069.0}, {"date": "2026-03-20", "close": 121.97, "volume": 3640488.0}, {"date": "2026-03-23", "close": 123.23, "volume": 1808327.0}, {"date": "2026-03-24", "close": 126.28, "volume": 2351326.0}, {"date": "2026-03-25", "close": 126.92, "volume": 1381765.0}, {"date": "2026-03-26", "close": 125.66, "volume": 1654206.0}, {"date": "2026-03-27", "close": 122.52, "volume": 2366350.0}, {"date": "2026-03-30", "close": 123.42, "volume": 1151053.0}, {"date": "2026-03-31", "close": 126.56, "volume": 2270554.0}, {"date": "2026-04-01", "close": 128.25, "volume": 1798928.0}, {"date": "2026-04-02", "close": 128.8, "volume": 1576134.0}, {"date": "2026-04-06", "close": 130.2, "volume": 1001315.0}, {"date": "2026-04-07", "close": 131.21, "volume": 2034216.0}, {"date": "2026-04-08", "close": 136.13, "volume": 1784345.0}, {"date": "2026-04-09", "close": 138.49, "volume": 1865723.0}, {"date": "2026-04-10", "close": 139.42, "volume": 2351624.0}, {"date": "2026-04-13", "close": 141.62, "volume": 2516972.0}, {"date": "2026-04-14", "close": 141.78, "volume": 2327331.0}, {"date": "2026-04-15", "close": 142.74, "volume": 2079472.0}, {"date": "2026-04-16", "close": 141.9, "volume": 2959342.0}, {"date": "2026-04-17", "close": 145.43, "volume": 3179487.0}, {"date": "2026-04-20", "close": 150.18, "volume": 3088641.0}, {"date": "2026-04-21", "close": 153.57, "volume": 3703713.0}, {"date": "2026-04-22", "close": 152.4, "volume": 2340967.0}, {"date": "2026-04-23", "close": 151.25, "volume": 2492272.0}, {"date": "2026-04-24", "close": 150.74, "volume": 1440486.0}, {"date": "2026-04-27", "close": 154.02, "volume": 1696478.0}, {"date": "2026-04-28", "close": 152.48, "volume": 1689607.0}, {"date": "2026-04-29", "close": 150.7, "volume": 2148685.0}, {"date": "2026-04-30", "close": 152.84, "volume": 3035844.0}, {"date": "2026-05-01", "close": 152.0, "volume": 1728170.0}, {"date": "2026-05-04", "close": 148.08, "volume": 1818020.0}, {"date": "2026-05-05", "close": 148.68, "volume": 1635468.0}, {"date": "2026-05-06", "close": 151.24, "volume": 2357775.0}, {"date": "2026-05-07", "close": 148.78, "volume": 2166531.0}, {"date": "2026-05-08", "close": 149.49, "volume": 1248201.0}, {"date": "2026-05-11", "close": 150.17, "volume": 1825349.0}, {"date": "2026-05-12", "close": 150.45, "volume": 1704429.0}, {"date": "2026-05-13", "close": 151.58, "volume": 2257581.0}, {"date": "2026-05-14", "close": 153.76, "volume": 1634947.0}, {"date": "2026-05-15", "close": 152.85, "volume": 1553922.0}, {"date": "2026-05-18", "close": 153.74, "volume": 1810818.0}, {"date": "2026-05-19", "close": 150.88, "volume": 1896106.0}, {"date": "2026-05-20", "close": 154.07, "volume": 1554637.0}, {"date": "2026-05-21", "close": 153.69, "volume": 1572145.0}, {"date": "2026-05-22", "close": 153.95, "volume": 1542066.0}, {"date": "2026-05-26", "close": 158.52, "volume": 2134885.0}, {"date": "2026-05-27", "close": 157.92, "volume": 1662351.0}, {"date": "2026-05-28", "close": 157.61, "volume": 2071541.0}, {"date": "2026-05-29", "close": 155.64, "volume": 3773871.0}, {"date": "2026-06-01", "close": 159.79, "volume": 1321489.0}, {"date": "2026-06-02", "close": 159.78, "volume": 1679614.0}, {"date": "2026-06-03", "close": 157.88, "volume": 1344114.0}, {"date": "2026-06-04", "close": 162.75, "volume": 1649987.0}, {"date": "2026-06-05", "close": 161.75, "volume": 1743947.0}, {"date": "2026-06-08", "close": 161.81, "volume": 1385396.0}, {"date": "2026-06-09", "close": 163.25, "volume": 1717898.0}, {"date": "2026-06-10", "close": 161.8, "volume": 2974089.0}, {"date": "2026-06-11", "close": 164.85, "volume": 2655517.0}, {"date": "2026-06-12", "close": 167.63, "volume": 2184968.0}, {"date": "2026-06-15", "close": 167.37, "volume": 2372528.0}, {"date": "2026-06-16", "close": 171.29, "volume": 2023962.0}, {"date": "2026-06-17", "close": 171.1, "volume": 2453169.0}, {"date": "2026-06-18", "close": 168.31, "volume": 7304662.0}, {"date": "2026-06-22", "close": 173.71, "volume": 3209639.0}, {"date": "2026-06-23", "close": 173.73, "volume": 2136334.0}, {"date": "2026-06-24", "close": 168.87, "volume": 3872712.0}, {"date": "2026-06-25", "close": 169.51, "volume": 2429306.0}, {"date": "2026-06-26", "close": 168.11, "volume": 4014088.0}, {"date": "2026-06-29", "close": 170.18, "volume": 1901538.0}, {"date": "2026-06-30", "close": 169.6, "volume": 1723218.0}, {"date": "2026-07-01", "close": 169.67, "volume": 1144222.0}, {"date": "2026-07-02", "close": 170.69, "volume": 1357768.0}, {"date": "2026-07-06", "close": 175.96, "volume": 3255528.0}, {"date": "2026-07-07", "close": 179.94, "volume": 2384869.0}, {"date": "2026-07-08", "close": 177.42, "volume": 3069382.0}, {"date": "2026-07-09", "close": 180.16, "volume": 2277183.0}, {"date": "2026-07-10", "close": 180.22, "volume": 2064322.0}, {"date": "2026-07-13", "close": 178.17, "volume": 1975653.0}, {"date": "2026-07-14", "close": 183.65, "volume": 2700421.0}, {"date": "2026-07-15", "close": 186.59, "volume": 3995401.0}, {"date": "2026-07-16", "close": 185.66, "volume": 5583326.0}, {"date": "2026-07-17", "close": 182.5, "volume": 3190610.0}, {"date": "2026-07-20", "close": 182.58, "volume": 2988964.0}, {"date": "2026-07-21", "close": 183.3, "volume": 1814084.0}, {"date": "2026-07-22", "close": 185.24, "volume": 2373648.0}, {"date": "2026-07-23", "close": 184.21, "volume": 1977618.0}, {"date": "2026-07-24", "close": 185.4, "volume": 1755896.0}, {"date": "2026-07-27", "close": 184.66, "volume": 1665804.0}, {"date": "2026-07-28", "close": 182.57, "volume": 1698864.0}, {"date": "2026-07-29", "close": 176.04, "volume": 2083289.0}, {"date": "2026-07-30", "close": 182.82, "volume": 2274335.0}, {"date": "2026-07-31", "close": 184.16, "volume": 1821220.0}, {"date": "2026-08-03", "close": 183.67, "volume": 1199657.0}, {"date": "2026-08-04", "close": 185.23, "volume": 1939622.0}, {"date": "2026-08-05", "close": 187.05, "volume": 1411598.0}, {"date": "2026-08-06", "close": 184.92, "volume": 2070400.0}, {"date": "2026-08-07", "close": 184.68, "volume": 1263414.0}], "refreshing": true}