{"ticker": "VLTO", "overview": {"cik": "1967680", "ticker": "VLTO", "name": "Veralto Corp", "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007466", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001834046-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001834046-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001991958-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006079", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000619", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001834046-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003124", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005429", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001967680-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001320730-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001862680-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001339142-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001967680-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001834046-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001967680-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001967680-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001967680-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001831647-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001339142-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001205265-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001608367-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001673243-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001205260-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001772742-26-000002", "price_sensitive": false}]}, "description": "Veralto Corp trades as VLTO on the NYSE and is registered in the United States, classified under Instruments For Meas & Testing of Electricity & Elec Signals (SIC 3825). Privy Trades holds 26 insider filings for the company, from July 2026 to October 2026. Across those, 2 insiders disclosed 4 sales totalling $2.24M. The most recent filing on record is dated 23 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 2235683.7399999998, "net": -2235683.7399999998, "insiders": 2, "first_date": "2026-07-17", "last_date": "2026-10-23"}, "metrics": {"ticker": "VLTO", "has_prices": true, "as_of": "2026-08-07", "last": 98.34, "prev_close": 98.02, "change": 0.3200000000000074, "change_pct": 0.0032646398694144807, "session_volume": 1159555.0, "vwap_5": 96.92224414352971, "vwap_20": 94.68430829196481, "vwap_60": 88.26781684084756, "vwap_250": 94.44357529219994, "high_52w": 103.96, "low_52w": 82.23, "avg_volume_20": 1757234.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001834046-26-000012", "src": "INSIDERS", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Jennifer Honeycutt", "who_key": "Honeycutt Jennifer", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 745290.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "VLTO's CEO lightens up \u2014 $745K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000183404626000012/0001834046-26-000012-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15337}, {"id": "0001834046-26-000010", "src": "INSIDERS", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Jennifer Honeycutt", "who_key": "Honeycutt Jennifer", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 381087.00000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CEO files routine paperwork on VLTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000183404626000010/0001834046-26-000010-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "HOUSE-2026-20035326-T23", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "ST]\nF S: New\nS O: Hern Family Foundation\nJT Veralto Corp Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106057}, {"id": "0001991958-26-000006", "src": "INSIDERS", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Surekha Trivedi", "who_key": "Trivedi Surekha", "role": "SVP, Strategy & Sustainability", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 95691.3, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Someone inside VLTO is selling \u2014 $96K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1991958/000199195826000006/0001991958-26-000006-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111817}, {"id": "HOUSE-2026-20035326-T24", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "S: New\nS O: Hern Family Revocable Trust\nJT Veralto Corp Common Stock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kevin Hern offloads VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0001897612-26-000619", "src": "13DG", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. takes a 5.6% passive stake in VLTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000619-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "0001834046-26-000008", "src": "INSIDERS", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Jennifer Honeycutt", "who_key": "Honeycutt Jennifer", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 720487.44, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CEO sells $720K of VLTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000183404626000008/0001834046-26-000008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139177}, {"id": "0001320730-26-000012", "src": "INSIDERS", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Thomas Williams", "who_key": "Williams Thomas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on VLTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000132073026000012/0001320730-26-000012-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146377}, {"id": "0001862680-26-000004", "src": "INSIDERS", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Cindy L. Wallis-Lage", "who_key": "Wallis-Lage Cindy L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on VLTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000186268026000004/0001862680-26-000004-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146377}, {"id": "0001339142-26-000005", "src": "INSIDERS", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Heath A. Mitts", "who_key": "MITTS HEATH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "Director files routine paperwork on VLTO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000133914226000005/0001339142-26-000005-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146377}, {"id": "0001834046-26-000006", "src": "INSIDERS", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Jennifer Honeycutt", "who_key": "Honeycutt Jennifer", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 674215.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "CEO offloads $674K of VLTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000183404626000006/0001834046-26-000006-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156457}, {"id": "13DG-0002012383-26-003124", "src": "13DG", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in VLTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003124-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180937}, {"id": "HOUSE-2026-20034906-T59", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "reet Trust > Wells Fargo Advisors\nVeralto Corp Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros buys VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189577}, {"id": "HOUSE-2026-20034713-T89", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "in Street Trust > Bank of America\nVeralto Corp Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252937}, {"id": "HOUSE-2026-20034500-T88", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "in Street Trust > Bank of America\nVeralto Corp Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267337}, {"id": "13DG-0002100119-26-001197", "src": "13DG", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VLTO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001197-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "HOUSE-2026-20034500-T87", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "in Street Trust > Bank of America\nVeralto Corp Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293257}, {"id": "HOUSE-2026-20034500-T86", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "in Street Trust > Bank of America\nVeralto Corp Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Gilbert Cisneros picks up VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303337}, {"id": "13DG-0000102909-26-002536", "src": "13DG", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VLTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002536-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "HOUSE-2026-20033983-T129", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "O: 150 Main Street Trust > Bank of America\nVeralto Corp Common Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31 \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. Gilbert Cisneros dumps VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401257}, {"id": "13F-1364742-0001086364-24-008417-92338C103", "src": "13F", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "BlackRock", "who_key": "BlackRock", "role": "institution \u00b7 13F \u00b7 Q2 2024", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2178254305.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "BlackRock adds $2.2B of VLTO (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364742/000108636424008417/", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232137}, {"id": "HOUSE-2024-20025622-T88", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "S O: Rockefeller Capital Management (1)\nSP Veralto Corp Common Stock", "who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Greg Landsman sells VLTO ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf", "trade_date": "2024-05-29", "timestamp": "2024-05-29", "mins": 1278217}, {"id": "SENATE-a04654b7945842f0a303fccba87799c0-1", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "Veralto Corp Common Stock", "who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Markwayne Mullin sells VLTO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/a04654b7-9458-42f0-a303-fccba87799c0/", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531657}, {"id": "SENATE-b46702f8b4c84d638a57fbd4399cabab-1", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "Veralto Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse trims VLTO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/", "trade_date": "2023-11-29", "timestamp": "2023-11-29", "mins": 1540297}, {"id": "SENATE-b46702f8b4c84d638a57fbd4399cabab-2", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "Veralto Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse trims VLTO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/", "trade_date": "2023-11-29", "timestamp": "2023-11-29", "mins": 1540297}, {"id": "SENATE-b46702f8b4c84d638a57fbd4399cabab-4", "src": "CONGRESS", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "Veralto Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. Sheldon Whitehouse trims VLTO ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/", "trade_date": "2023-11-29", "timestamp": "2023-11-29", "mins": 1540297}], "recent_buys": [], "institutional": [{"id": "13DG-0001897612-26-000619", "src": "13DG", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "T. Rowe Price Investment Management, Inc.", "who_key": "T. Rowe Price Investment Management, Inc.", "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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "T. Rowe Price Investment Management, Inc. takes a 5.6% passive stake in VLTO", "source_url": "https://www.sec.gov/Archives/edgar/data/1897612/0001897612-26-000619-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116137}, {"id": "13DG-0002012383-26-003124", "src": "13DG", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.5% passive stake in VLTO", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003124-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180937}, {"id": "13DG-0002100119-26-001197", "src": "13DG", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT 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": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VLTO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001197-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268777}, {"id": "13DG-0000102909-26-002536", "src": "13DG", "ticker": "VLTO", "cik": "1967680", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of  Electricity & Elec Signals", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VLTO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002536-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317737}, {"id": "13F-1364742-0001086364-24-008417-92338C103", "src": "13F", "ticker": "VLTO", "cik": "", "company": "Veralto Corp", "company_raw": "Veralto Corp", "who": "BlackRock", "who_key": "BlackRock", "role": "institution \u00b7 13F \u00b7 Q2 2024", "person_type": "BANK", "person_label": "Banks & Brokers", "action": "BUY", "amount": 2178254305.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "BlackRock adds $2.2B of VLTO (13F)", "source_url": "https://www.sec.gov/Archives/edgar/data/1364742/000108636424008417/", "trade_date": "2024-06-30", "timestamp": "2024-06-30", "mins": 1232137}], "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": "Veralto Corp Common Stock ", "new_value": "Veralto Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001967680", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001967680", "applied": 1, "detected_at": "2026-10-28T09:30:22.803779"}]}, "key_people": [{"who": "Jennifer Honeycutt", "who_key": "Honeycutt Jennifer", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 2139992.44, "net": -2139992.44, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 745290.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000183404626000012/0001834046-26-000012-index.htm"}, {"action": "SELL", "amount": 720487.44, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000183404626000008/0001834046-26-000008-index.htm"}, {"action": "SELL", "amount": 674215.0, "date": "2026-07-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000183404626000006/0001834046-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 745290.0, "date": "2026-10-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1967680/000183404626000012/0001834046-26-000012-index.htm"}}, {"who": "Surekha Trivedi", "who_key": "Trivedi Surekha", "role": "SVP, Strategy & Sustainability", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 95691.3, "net": -95691.3, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 95691.3, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991958/000199195826000006/0001991958-26-000006-index.htm"}], "latest": {"action": "SELL", "amount": 95691.3, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1991958/000199195826000006/0001991958-26-000006-index.htm"}}, {"who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 5005.0, "sold": 1001.0, "net": 4004.0, "trades": 6, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034713.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034500.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-01-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033983.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-06-24", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034906.pdf"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 3003.0, "net": -3003.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/"}, {"action": "SELL", "amount": 1001.0, "date": "2023-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-11-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b46702f8-b4c8-4d63-8a57-fbd4399cabab/"}}, {"who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-08-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-08-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-08-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf"}}, {"who": "Sen. Markwayne Mullin", "who_key": "Sen. Markwayne Mullin", "role": "Mullin, Markwayne (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-12-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a04654b7-9458-42f0-a303-fccba87799c0/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-12-05", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a04654b7-9458-42f0-a303-fccba87799c0/"}}, {"who": "Hon. Greg Landsman", "who_key": "Hon. Greg Landsman", "role": "House \u00b7 OH01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-05-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025622.pdf"}}], "activity": [{"date": "2026-08-14", "net": -1001.0}, {"date": "2026-08-17", "net": -95691.3}, {"date": "2026-08-21", "net": -1001.0}, {"date": "2026-10-23", "net": -745290.0}], "announcements": [{"form": "144", "date": "2026-10-23", "title": "Notice of proposed sale", "accession": "0001959173-26-007466", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001834046-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001834046-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001991958-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001959173-26-006079", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001897612-26-000619", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001834046-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003124", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001959173-26-005429", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001967680-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001320730-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001862680-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001339142-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001967680-26-000043", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001834046-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001967680-26-000040", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001967680-26-000038", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001967680-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001831647-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001339142-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001205265-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001608367-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001673243-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001205260-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "FORM 4", "accession": "0001772742-26-000002", "price_sensitive": false}], "performance": {"ticker": "VLTO", "has_prices": true, "summary": {"n": 6, "avg": 0.1030757300456888, "win_rate": 1.0, "best": 0.13924930491195564, "worst": 0.030277632268203254, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-06-24", "score": 0.0, "ref_price": 86.32, "return": 0.13924930491195564}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-11", "score": 0.0, "ref_price": 86.57, "return": 0.13595933926302428}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 87.63, "return": 0.12221841834988027}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-13", "score": 0.0, "ref_price": 90.85, "return": 0.08244358833241618}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-06", "score": 0.0, "ref_price": 88.73, "return": 0.1083060971486532}, {"who": "BlackRock", "person_type": "BANK", "person_label": "Banks & Brokers", "role": "institution \u00b7 13F \u00b7 Q2 2024", "amount": 2178254305.0, "date": "2024-06-30", "score": 0.0, "ref_price": 95.45, "return": 0.030277632268203254}]}, "price_series": [{"date": "2023-09-27", "close": 80.6, "volume": 850237.0}, {"date": "2023-09-28", "close": 84.65, "volume": 926153.0}, {"date": "2023-09-29", "close": 84.56, "volume": 991246.0}, {"date": "2023-10-02", "close": 85.12, "volume": 23045070.0}, {"date": "2023-10-03", "close": 77.05, "volume": 12671220.0}, {"date": "2023-10-04", "close": 77.8, "volume": 8358286.0}, {"date": "2023-10-05", "close": 74.45, "volume": 15351920.0}, {"date": "2023-10-06", "close": 77.98, "volume": 7781111.0}, {"date": "2023-10-09", "close": 74.61, "volume": 7000973.0}, {"date": "2023-10-10", "close": 75.0, "volume": 5385623.0}, {"date": "2023-10-11", "close": 74.47, "volume": 4602585.0}, {"date": "2023-10-12", "close": 74.23, "volume": 4668757.0}, {"date": "2023-10-13", "close": 71.85, "volume": 5286581.0}, {"date": "2023-10-16", "close": 74.21, "volume": 4555029.0}, {"date": "2023-10-17", "close": 74.48, "volume": 2584906.0}, {"date": "2023-10-18", "close": 72.45, "volume": 2959766.0}, {"date": "2023-10-19", "close": 70.29, "volume": 2867355.0}, {"date": "2023-10-20", "close": 69.93, "volume": 3151456.0}, {"date": "2023-10-23", "close": 71.9, "volume": 4089800.0}, {"date": "2023-10-24", "close": 72.01, "volume": 3432182.0}, {"date": "2023-10-25", "close": 70.79, "volume": 3298234.0}, {"date": "2023-10-26", "close": 70.0, "volume": 3537099.0}, {"date": "2023-10-27", "close": 67.99, "volume": 3411996.0}, {"date": "2023-10-30", "close": 68.36, "volume": 3393797.0}, {"date": "2023-10-31", "close": 69.0, "volume": 3370678.0}, {"date": "2023-11-01", "close": 67.51, "volume": 2503527.0}, {"date": "2023-11-02", "close": 70.28, "volume": 2848740.0}, {"date": "2023-11-03", "close": 70.8, "volume": 2225964.0}, {"date": "2023-11-06", "close": 68.26, "volume": 2854957.0}, {"date": "2023-11-07", "close": 70.07, "volume": 2133633.0}, {"date": "2023-11-08", "close": 69.8, "volume": 2053773.0}, {"date": "2023-11-09", "close": 69.63, "volume": 2020509.0}, {"date": "2023-11-10", "close": 70.55, "volume": 1645264.0}, {"date": "2023-11-13", "close": 72.98, "volume": 2964323.0}, {"date": "2023-11-14", "close": 73.63, "volume": 2814594.0}, {"date": "2023-11-15", "close": 73.91, "volume": 3437210.0}, {"date": "2023-11-16", "close": 70.88, "volume": 2446603.0}, {"date": "2023-11-17", "close": 70.99, "volume": 1500407.0}, {"date": "2023-11-20", "close": 70.76, "volume": 1814335.0}, {"date": "2023-11-21", "close": 72.31, "volume": 1767834.0}, {"date": "2023-11-22", "close": 72.94, "volume": 1906288.0}, {"date": "2023-11-24", "close": 74.01, "volume": 823414.0}, {"date": "2023-11-27", "close": 73.5, "volume": 1649887.0}, {"date": "2023-11-28", "close": 73.32, "volume": 2062140.0}, {"date": "2023-11-29", "close": 74.22, "volume": 2519236.0}, {"date": "2023-11-30", "close": 77.25, "volume": 8454137.0}, {"date": "2023-12-01", "close": 76.51, "volume": 2039378.0}, {"date": "2023-12-04", "close": 75.78, "volume": 1625807.0}, {"date": "2023-12-05", "close": 75.55, "volume": 1411618.0}, {"date": "2023-12-06", "close": 75.83, "volume": 2001213.0}, {"date": "2023-12-07", "close": 74.63, "volume": 1295954.0}, {"date": "2023-12-08", "close": 75.43, "volume": 1131349.0}, {"date": "2023-12-11", "close": 76.82, "volume": 1649031.0}, {"date": "2023-12-12", "close": 77.45, "volume": 2329324.0}, {"date": "2023-12-13", "close": 77.74, "volume": 3854108.0}, {"date": "2023-12-14", "close": 79.33, "volume": 3230981.0}, {"date": "2023-12-15", "close": 78.85, "volume": 6727619.0}, {"date": "2023-12-18", "close": 80.84, "volume": 1954959.0}, {"date": "2023-12-19", "close": 83.44, "volume": 2902975.0}, {"date": "2023-12-20", "close": 80.64, "volume": 1704062.0}, {"date": "2023-12-21", "close": 81.12, "volume": 919333.0}, {"date": "2023-12-22", "close": 81.64, "volume": 712712.0}, {"date": "2023-12-26", "close": 82.13, "volume": 700231.0}, {"date": "2023-12-27", "close": 83.22, "volume": 1018083.0}, {"date": "2023-12-28", "close": 83.04, "volume": 799382.0}, {"date": "2023-12-29", "close": 82.26, "volume": 675034.0}, {"date": "2024-01-02", "close": 81.02, "volume": 1129572.0}, {"date": "2024-01-03", "close": 78.05, "volume": 1198293.0}, {"date": "2024-01-04", "close": 76.61, "volume": 1388580.0}, {"date": "2024-01-05", "close": 76.9, "volume": 1899250.0}, {"date": "2024-01-08", "close": 77.51, "volume": 1555832.0}, {"date": "2024-01-09", "close": 76.74, "volume": 2100342.0}, {"date": "2024-01-10", "close": 76.43, "volume": 1624996.0}, {"date": "2024-01-11", "close": 76.08, "volume": 1020115.0}, {"date": "2024-01-12", "close": 75.76, "volume": 1066082.0}, {"date": "2024-01-16", "close": 74.55, "volume": 1342697.0}, {"date": "2024-01-17", "close": 75.88, "volume": 1469107.0}, {"date": "2024-01-18", "close": 76.01, "volume": 1253369.0}, {"date": "2024-01-19", "close": 77.55, "volume": 1280970.0}, {"date": "2024-01-22", "close": 79.69, "volume": 1496056.0}, {"date": "2024-01-23", "close": 78.89, "volume": 1202811.0}, {"date": "2024-01-24", "close": 76.26, "volume": 1338565.0}, {"date": "2024-01-25", "close": 76.7, "volume": 1081051.0}, {"date": "2024-01-26", "close": 76.99, "volume": 997632.0}, {"date": "2024-01-29", "close": 77.9, "volume": 1044183.0}, {"date": "2024-01-30", "close": 78.33, "volume": 1199127.0}, {"date": "2024-01-31", "close": 76.69, "volume": 2405758.0}, {"date": "2024-02-01", "close": 76.79, "volume": 1508019.0}, {"date": "2024-02-02", "close": 76.84, "volume": 1069247.0}, {"date": "2024-02-05", "close": 75.77, "volume": 1323430.0}, {"date": "2024-02-06", "close": 77.62, "volume": 1552898.0}, {"date": "2024-02-07", "close": 81.16, "volume": 2520341.0}, {"date": "2024-02-08", "close": 82.56, "volume": 2085564.0}, {"date": "2024-02-09", "close": 82.13, "volume": 1319529.0}, {"date": "2024-02-12", "close": 83.5, "volume": 1681787.0}, {"date": "2024-02-13", "close": 82.19, "volume": 1068944.0}, {"date": "2024-02-14", "close": 84.22, "volume": 1413997.0}, {"date": "2024-02-15", "close": 86.59, "volume": 1767697.0}, {"date": "2024-02-16", "close": 86.09, "volume": 1486355.0}, {"date": "2024-02-20", "close": 85.77, "volume": 1534591.0}, {"date": "2024-02-21", "close": 85.36, "volume": 869074.0}, {"date": "2024-02-22", "close": 85.94, "volume": 1006638.0}, {"date": "2024-02-23", "close": 86.71, "volume": 1152707.0}, {"date": "2024-02-26", "close": 86.31, "volume": 893903.0}, {"date": "2024-02-27", "close": 87.79, "volume": 1836644.0}, {"date": "2024-02-28", "close": 87.57, "volume": 1064607.0}, {"date": "2024-02-29", "close": 86.42, "volume": 2953361.0}, {"date": "2024-03-01", "close": 86.76, "volume": 816792.0}, {"date": "2024-03-04", "close": 87.74, "volume": 1522779.0}, {"date": "2024-03-05", "close": 88.5, "volume": 1683550.0}, {"date": "2024-03-06", "close": 88.87, "volume": 1298436.0}, {"date": "2024-03-07", "close": 89.32, "volume": 934545.0}, {"date": "2024-03-08", "close": 89.26, "volume": 698859.0}, {"date": "2024-03-11", "close": 88.76, "volume": 1085483.0}, {"date": "2024-03-12", "close": 88.43, "volume": 1316783.0}, {"date": "2024-03-13", "close": 89.1, "volume": 1281083.0}, {"date": "2024-03-14", "close": 88.23, "volume": 1124650.0}, {"date": "2024-03-15", "close": 86.5, "volume": 5058450.0}, {"date": "2024-03-18", "close": 87.03, "volume": 2674847.0}, {"date": "2024-03-19", "close": 87.44, "volume": 1697454.0}, {"date": "2024-03-20", "close": 88.12, "volume": 1736101.0}, {"date": "2024-03-21", "close": 89.9, "volume": 1733501.0}, {"date": "2024-03-22", "close": 89.46, "volume": 1495417.0}, {"date": "2024-03-25", "close": 89.4, "volume": 1350801.0}, {"date": "2024-03-26", "close": 89.26, "volume": 1518791.0}, {"date": "2024-03-27", "close": 89.74, "volume": 1395731.0}, {"date": "2024-03-28", "close": 88.66, "volume": 1546473.0}, {"date": "2024-04-01", "close": 87.54, "volume": 1172594.0}, {"date": "2024-04-02", "close": 86.58, "volume": 1424182.0}, {"date": "2024-04-03", "close": 87.25, "volume": 3038049.0}, {"date": "2024-04-04", "close": 86.69, "volume": 1543259.0}, {"date": "2024-04-05", "close": 87.09, "volume": 1993784.0}, {"date": "2024-04-08", "close": 87.67, "volume": 923803.0}, {"date": "2024-04-09", "close": 89.2, "volume": 1215083.0}, {"date": "2024-04-10", "close": 88.2, "volume": 1142464.0}, {"date": "2024-04-11", "close": 87.41, "volume": 1241028.0}, {"date": "2024-04-12", "close": 87.37, "volume": 1299009.0}, {"date": "2024-04-15", "close": 89.86, "volume": 2158363.0}, {"date": "2024-04-16", "close": 90.89, "volume": 2097883.0}, {"date": "2024-04-17", "close": 90.55, "volume": 2265107.0}, {"date": "2024-04-18", "close": 88.8, "volume": 2378132.0}, {"date": "2024-04-19", "close": 88.89, "volume": 5196762.0}, {"date": "2024-04-22", "close": 91.23, "volume": 1995456.0}, {"date": "2024-04-23", "close": 93.72, "volume": 2554696.0}, {"date": "2024-04-24", "close": 92.4, "volume": 3370052.0}, {"date": "2024-04-25", "close": 93.79, "volume": 1921351.0}, {"date": "2024-04-26", "close": 94.12, "volume": 1151386.0}, {"date": "2024-04-29", "close": 94.89, "volume": 1869188.0}, {"date": "2024-04-30", "close": 93.68, "volume": 1287858.0}, {"date": "2024-05-01", "close": 94.38, "volume": 1091863.0}, {"date": "2024-05-02", "close": 93.85, "volume": 1265870.0}, {"date": "2024-05-03", "close": 95.89, "volume": 940032.0}, {"date": "2024-05-06", "close": 96.99, "volume": 632566.0}, {"date": "2024-05-07", "close": 97.27, "volume": 1240873.0}, {"date": "2024-05-08", "close": 96.73, "volume": 1038983.0}, {"date": "2024-05-09", "close": 95.94, "volume": 1860593.0}, {"date": "2024-05-10", "close": 96.5, "volume": 1521602.0}, {"date": "2024-05-13", "close": 95.87, "volume": 1273820.0}, {"date": "2024-05-14", "close": 96.94, "volume": 1310860.0}, {"date": "2024-05-15", "close": 98.9, "volume": 1425513.0}, {"date": "2024-05-16", "close": 98.45, "volume": 1261172.0}, {"date": "2024-05-17", "close": 98.6, "volume": 1319357.0}, {"date": "2024-05-20", "close": 98.62, "volume": 1278032.0}, {"date": "2024-05-21", "close": 99.53, "volume": 882185.0}, {"date": "2024-05-22", "close": 100.76, "volume": 1207450.0}, {"date": "2024-05-23", "close": 99.86, "volume": 1175442.0}, {"date": "2024-05-24", "close": 102.19, "volume": 1867268.0}, {"date": "2024-05-28", "close": 100.67, "volume": 2062378.0}, {"date": "2024-05-29", "close": 98.54, "volume": 1613538.0}, {"date": "2024-05-30", "close": 99.23, "volume": 1786147.0}, {"date": "2024-05-31", "close": 98.58, "volume": 6836502.0}, {"date": "2024-06-03", "close": 98.92, "volume": 1350132.0}, {"date": "2024-06-04", "close": 100.44, "volume": 1233040.0}, {"date": "2024-06-05", "close": 100.8, "volume": 761968.0}, {"date": "2024-06-06", "close": 99.31, "volume": 1119679.0}, {"date": "2024-06-07", "close": 99.22, "volume": 1061995.0}, {"date": "2024-06-10", "close": 99.85, "volume": 943819.0}, {"date": "2024-06-11", "close": 100.19, "volume": 798168.0}, {"date": "2024-06-12", "close": 101.13, "volume": 833467.0}, {"date": "2024-06-13", "close": 101.01, "volume": 708945.0}, {"date": "2024-06-14", "close": 100.75, "volume": 918133.0}, {"date": "2024-06-17", "close": 100.57, "volume": 925222.0}, {"date": "2024-06-18", "close": 101.22, "volume": 999340.0}, {"date": "2024-06-20", "close": 100.28, "volume": 1734440.0}, {"date": "2024-06-21", "close": 98.87, "volume": 3261181.0}, {"date": "2024-06-24", "close": 99.75, "volume": 1377479.0}, {"date": "2024-06-25", "close": 98.95, "volume": 1196741.0}, {"date": "2024-06-26", "close": 98.38, "volume": 1441326.0}, {"date": "2024-06-27", "close": 97.61, "volume": 1353623.0}, {"date": "2024-06-28", "close": 95.47, "volume": 9333707.0}, {"date": "2024-07-01", "close": 95.45, "volume": 1486910.0}, {"date": "2024-07-02", "close": 94.35, "volume": 2085417.0}, {"date": "2024-07-03", "close": 95.33, "volume": 1198586.0}, {"date": "2024-07-05", "close": 95.6, "volume": 933066.0}, {"date": "2024-07-08", "close": 95.9, "volume": 1204833.0}, {"date": "2024-07-09", "close": 95.7, "volume": 838188.0}, {"date": "2024-07-10", "close": 95.81, "volume": 1132419.0}, {"date": "2024-07-11", "close": 97.1, "volume": 1976795.0}, {"date": "2024-07-12", "close": 98.76, "volume": 1052781.0}, {"date": "2024-07-15", "close": 98.01, "volume": 1088666.0}, {"date": "2024-07-16", "close": 99.2, "volume": 1111793.0}, {"date": "2024-07-17", "close": 98.04, "volume": 1527529.0}, {"date": "2024-07-18", "close": 98.63, "volume": 849559.0}, {"date": "2024-07-19", "close": 98.46, "volume": 1011369.0}, {"date": "2024-07-22", "close": 99.53, "volume": 930752.0}, {"date": "2024-07-23", "close": 100.44, "volume": 971621.0}, {"date": "2024-07-24", "close": 99.3, "volume": 1364107.0}, {"date": "2024-07-25", "close": 99.61, "volume": 1687420.0}, {"date": "2024-07-26", "close": 104.87, "volume": 3164725.0}, {"date": "2024-07-29", "close": 105.1, "volume": 2195536.0}, {"date": "2024-07-30", "close": 107.06, "volume": 1702057.0}, {"date": "2024-07-31", "close": 106.56, "volume": 1486084.0}, {"date": "2024-08-01", "close": 106.7, "volume": 1531157.0}, {"date": "2024-08-02", "close": 104.84, "volume": 1698801.0}, {"date": "2024-08-05", "close": 101.99, "volume": 1773548.0}, {"date": "2024-08-06", "close": 104.12, "volume": 1612939.0}, {"date": "2024-08-07", "close": 104.23, "volume": 1183669.0}, {"date": "2024-08-08", "close": 107.24, "volume": 1173657.0}, {"date": "2024-08-09", "close": 106.1, "volume": 1466862.0}, {"date": "2024-08-12", "close": 106.49, "volume": 781864.0}, {"date": "2024-08-13", "close": 108.09, "volume": 1061780.0}, {"date": "2024-08-14", "close": 108.51, "volume": 771621.0}, {"date": "2024-08-15", "close": 108.97, "volume": 1029712.0}, {"date": "2024-08-16", "close": 108.72, "volume": 942846.0}, {"date": "2024-08-19", "close": 109.58, "volume": 1113533.0}, {"date": "2024-08-20", "close": 109.4, "volume": 927918.0}, {"date": "2024-08-21", "close": 109.82, "volume": 1103576.0}, {"date": "2024-08-22", "close": 110.83, "volume": 1223275.0}, {"date": "2024-08-23", "close": 111.78, "volume": 874166.0}, {"date": "2024-08-26", "close": 111.03, "volume": 947645.0}, {"date": "2024-08-27", "close": 111.15, "volume": 978544.0}, {"date": "2024-08-28", "close": 111.26, "volume": 1279086.0}, {"date": "2024-08-29", "close": 111.81, "volume": 1375629.0}, {"date": "2024-08-30", "close": 112.43, "volume": 2254609.0}, {"date": "2024-09-03", "close": 110.26, "volume": 1369886.0}, {"date": "2024-09-04", "close": 110.85, "volume": 1108763.0}, {"date": "2024-09-05", "close": 109.85, "volume": 1148285.0}, {"date": "2024-09-06", "close": 108.72, "volume": 2043570.0}, {"date": "2024-09-09", "close": 109.49, "volume": 2033577.0}, {"date": "2024-09-10", "close": 109.72, "volume": 1312387.0}, {"date": "2024-09-11", "close": 108.95, "volume": 1307151.0}, {"date": "2024-09-12", "close": 109.3, "volume": 1409424.0}, {"date": "2024-09-13", "close": 110.02, "volume": 1163095.0}, {"date": "2024-09-16", "close": 109.96, "volume": 1494110.0}, {"date": "2024-09-17", "close": 108.94, "volume": 1123370.0}, {"date": "2024-09-18", "close": 108.09, "volume": 1749569.0}, {"date": "2024-09-19", "close": 109.47, "volume": 1487252.0}, {"date": "2024-09-20", "close": 109.47, "volume": 8340459.0}, {"date": "2024-09-23", "close": 110.25, "volume": 2085853.0}, {"date": "2024-09-24", "close": 111.4, "volume": 1340190.0}, {"date": "2024-09-25", "close": 111.04, "volume": 1451977.0}, {"date": "2024-09-26", "close": 111.28, "volume": 1134104.0}, {"date": "2024-09-27", "close": 110.3, "volume": 1834421.0}, {"date": "2024-09-30", "close": 111.86, "volume": 1523428.0}, {"date": "2024-10-01", "close": 110.03, "volume": 1805933.0}, {"date": "2024-10-02", "close": 111.28, "volume": 1143097.0}, {"date": "2024-10-03", "close": 111.31, "volume": 1149184.0}, {"date": "2024-10-04", "close": 112.02, "volume": 952237.0}, {"date": "2024-10-07", "close": 111.12, "volume": 1516655.0}, {"date": "2024-10-08", "close": 112.18, "volume": 1497880.0}, {"date": "2024-10-09", "close": 112.94, "volume": 988165.0}, {"date": "2024-10-10", "close": 111.85, "volume": 773525.0}, {"date": "2024-10-11", "close": 113.13, "volume": 1365641.0}, {"date": "2024-10-14", "close": 113.29, "volume": 971536.0}, {"date": "2024-10-15", "close": 112.88, "volume": 1030251.0}, {"date": "2024-10-16", "close": 112.52, "volume": 961228.0}, {"date": "2024-10-17", "close": 113.03, "volume": 1190473.0}, {"date": "2024-10-18", "close": 113.6, "volume": 3872187.0}, {"date": "2024-10-21", "close": 113.07, "volume": 960706.0}, {"date": "2024-10-22", "close": 111.79, "volume": 875619.0}, {"date": "2024-10-23", "close": 110.93, "volume": 1426413.0}, {"date": "2024-10-24", "close": 105.79, "volume": 2922258.0}, {"date": "2024-10-25", "close": 104.05, "volume": 1538036.0}, {"date": "2024-10-28", "close": 104.0, "volume": 1298546.0}, {"date": "2024-10-29", "close": 103.49, "volume": 1472467.0}, {"date": "2024-10-30", "close": 103.24, "volume": 1106110.0}, {"date": "2024-10-31", "close": 102.19, "volume": 1117749.0}, {"date": "2024-11-01", "close": 101.59, "volume": 1117923.0}, {"date": "2024-11-04", "close": 102.43, "volume": 960865.0}, {"date": "2024-11-05", "close": 103.61, "volume": 1228247.0}, {"date": "2024-11-06", "close": 102.99, "volume": 1879297.0}, {"date": "2024-11-07", "close": 104.3, "volume": 1406531.0}, {"date": "2024-11-08", "close": 105.55, "volume": 1208426.0}, {"date": "2024-11-11", "close": 104.39, "volume": 1076189.0}, {"date": "2024-11-12", "close": 103.75, "volume": 867675.0}, {"date": "2024-11-13", "close": 104.84, "volume": 1103903.0}, {"date": "2024-11-14", "close": 103.11, "volume": 1320474.0}, {"date": "2024-11-15", "close": 102.68, "volume": 1135556.0}, {"date": "2024-11-18", "close": 102.84, "volume": 1158926.0}, {"date": "2024-11-19", "close": 103.98, "volume": 1531247.0}, {"date": "2024-11-20", "close": 105.11, "volume": 1374279.0}, {"date": "2024-11-21", "close": 106.01, "volume": 1317070.0}, {"date": "2024-11-22", "close": 106.41, "volume": 1748614.0}, {"date": "2024-11-25", "close": 108.48, "volume": 4014694.0}, {"date": "2024-11-26", "close": 107.96, "volume": 1369078.0}, {"date": "2024-11-27", "close": 107.97, "volume": 675082.0}, {"date": "2024-11-29", "close": 108.19, "volume": 586303.0}, {"date": "2024-12-02", "close": 106.63, "volume": 1060851.0}, {"date": "2024-12-03", "close": 107.28, "volume": 1053470.0}, {"date": "2024-12-04", "close": 107.52, "volume": 1085422.0}, {"date": "2024-12-05", "close": 105.29, "volume": 1075067.0}, {"date": "2024-12-06", "close": 106.53, "volume": 1003356.0}, {"date": "2024-12-09", "close": 106.75, "volume": 1050894.0}, {"date": "2024-12-10", "close": 106.39, "volume": 716492.0}, {"date": "2024-12-11", "close": 105.35, "volume": 1183272.0}, {"date": "2024-12-12", "close": 105.79, "volume": 859420.0}, {"date": "2024-12-13", "close": 104.22, "volume": 756295.0}, {"date": "2024-12-16", "close": 104.23, "volume": 1247278.0}, {"date": "2024-12-17", "close": 103.46, "volume": 2706427.0}, {"date": "2024-12-18", "close": 101.23, "volume": 2211754.0}, {"date": "2024-12-19", "close": 101.33, "volume": 1738566.0}, {"date": "2024-12-20", "close": 104.25, "volume": 4807334.0}, {"date": "2024-12-23", "close": 102.89, "volume": 949101.0}, {"date": "2024-12-24", "close": 103.49, "volume": 277542.0}, {"date": "2024-12-26", "close": 103.87, "volume": 580354.0}, {"date": "2024-12-27", "close": 103.12, "volume": 608796.0}, {"date": "2024-12-30", "close": 102.01, "volume": 528641.0}, {"date": "2024-12-31", "close": 101.85, "volume": 644384.0}, {"date": "2025-01-02", "close": 100.59, "volume": 1315202.0}, {"date": "2025-01-03", "close": 100.8, "volume": 903232.0}, {"date": "2025-01-06", "close": 101.17, "volume": 1180407.0}, {"date": "2025-01-07", "close": 101.65, "volume": 1313507.0}, {"date": "2025-01-08", "close": 102.0, "volume": 1034931.0}, {"date": "2025-01-10", "close": 100.1, "volume": 1272115.0}, {"date": "2025-01-13", "close": 101.14, "volume": 1370247.0}, {"date": "2025-01-14", "close": 102.37, "volume": 996081.0}, {"date": "2025-01-15", "close": 102.55, "volume": 1718124.0}, {"date": "2025-01-16", "close": 104.05, "volume": 1369689.0}, {"date": "2025-01-17", "close": 102.94, "volume": 1372681.0}, {"date": "2025-01-21", "close": 103.09, "volume": 1761293.0}, {"date": "2025-01-22", "close": 102.71, "volume": 1190399.0}, {"date": "2025-01-23", "close": 103.27, "volume": 1680125.0}, {"date": "2025-01-24", "close": 101.75, "volume": 1441517.0}, {"date": "2025-01-27", "close": 103.28, "volume": 2060251.0}, {"date": "2025-01-28", "close": 103.45, "volume": 1265948.0}, {"date": "2025-01-29", "close": 102.85, "volume": 891703.0}, {"date": "2025-01-30", "close": 103.85, "volume": 881455.0}, {"date": "2025-01-31", "close": 103.39, "volume": 994935.0}, {"date": "2025-02-03", "close": 101.17, "volume": 1484369.0}, {"date": "2025-02-04", "close": 100.98, "volume": 2065565.0}, {"date": "2025-02-05", "close": 95.81, "volume": 2627796.0}, {"date": "2025-02-06", "close": 98.44, "volume": 2281095.0}, {"date": "2025-02-07", "close": 98.81, "volume": 2182954.0}, {"date": "2025-02-10", "close": 99.78, "volume": 1461479.0}, {"date": "2025-02-11", "close": 99.81, "volume": 938484.0}, {"date": "2025-02-12", "close": 100.06, "volume": 1205978.0}, {"date": "2025-02-13", "close": 99.75, "volume": 1576387.0}, {"date": "2025-02-14", "close": 97.99, "volume": 974522.0}, {"date": "2025-02-18", "close": 97.9, "volume": 2388254.0}, {"date": "2025-02-19", "close": 97.68, "volume": 1195587.0}, {"date": "2025-02-20", "close": 97.72, "volume": 1114772.0}, {"date": "2025-02-21", "close": 98.15, "volume": 2816519.0}, {"date": "2025-02-24", "close": 100.07, "volume": 1592854.0}, {"date": "2025-02-25", "close": 100.65, "volume": 1990659.0}, {"date": "2025-02-26", "close": 99.72, "volume": 1237684.0}, {"date": "2025-02-27", "close": 99.16, "volume": 847770.0}, {"date": "2025-02-28", "close": 99.76, "volume": 1947750.0}, {"date": "2025-03-03", "close": 99.87, "volume": 1009586.0}, {"date": "2025-03-04", "close": 98.88, "volume": 1281523.0}, {"date": "2025-03-05", "close": 98.62, "volume": 1427133.0}, {"date": "2025-03-06", "close": 97.95, "volume": 1175122.0}, {"date": "2025-03-07", "close": 100.12, "volume": 1444817.0}, {"date": "2025-03-10", "close": 100.33, "volume": 1437409.0}, {"date": "2025-03-11", "close": 96.99, "volume": 2197353.0}, {"date": "2025-03-12", "close": 95.43, "volume": 1373937.0}, {"date": "2025-03-13", "close": 95.73, "volume": 1368083.0}, {"date": "2025-03-14", "close": 97.95, "volume": 2056804.0}, {"date": "2025-03-17", "close": 98.45, "volume": 1189313.0}, {"date": "2025-03-18", "close": 98.36, "volume": 1315774.0}, {"date": "2025-03-19", "close": 99.26, "volume": 1021247.0}, {"date": "2025-03-20", "close": 98.14, "volume": 1061767.0}, {"date": "2025-03-21", "close": 97.77, "volume": 2879774.0}, {"date": "2025-03-24", "close": 98.26, "volume": 1093983.0}, {"date": "2025-03-25", "close": 97.75, "volume": 1201947.0}, {"date": "2025-03-26", "close": 97.73, "volume": 1489936.0}, {"date": "2025-03-27", "close": 97.89, "volume": 947726.0}, {"date": "2025-03-28", "close": 96.04, "volume": 834864.0}, {"date": "2025-03-31", "close": 97.45, "volume": 2346356.0}, {"date": "2025-04-01", "close": 97.62, "volume": 1380053.0}, {"date": "2025-04-02", "close": 98.68, "volume": 791077.0}, {"date": "2025-04-03", "close": 93.9, "volume": 1780628.0}, {"date": "2025-04-04", "close": 88.82, "volume": 2531483.0}, {"date": "2025-04-07", "close": 87.11, "volume": 2395182.0}, {"date": "2025-04-08", "close": 85.32, "volume": 2034217.0}, {"date": "2025-04-09", "close": 91.13, "volume": 2080654.0}, {"date": "2025-04-10", "close": 88.7, "volume": 1722667.0}, {"date": "2025-04-11", "close": 89.62, "volume": 2132306.0}, {"date": "2025-04-14", "close": 90.68, "volume": 1235478.0}, {"date": "2025-04-15", "close": 90.06, "volume": 1212915.0}, {"date": "2025-04-16", "close": 89.33, "volume": 1493685.0}, {"date": "2025-04-17", "close": 89.54, "volume": 1691548.0}, {"date": "2025-04-21", "close": 87.2, "volume": 1571218.0}, {"date": "2025-04-22", "close": 89.18, "volume": 1478764.0}, {"date": "2025-04-23", "close": 90.55, "volume": 1672799.0}, {"date": "2025-04-24", "close": 91.74, "volume": 1455626.0}, {"date": "2025-04-25", "close": 92.31, "volume": 1418303.0}, {"date": "2025-04-28", "close": 92.07, "volume": 1172209.0}, {"date": "2025-04-29", "close": 93.09, "volume": 1922766.0}, {"date": "2025-04-30", "close": 95.9, "volume": 3141163.0}, {"date": "2025-05-01", "close": 94.21, "volume": 1421240.0}, {"date": "2025-05-02", "close": 95.53, "volume": 1207645.0}, {"date": "2025-05-05", "close": 95.69, "volume": 1262127.0}, {"date": "2025-05-06", "close": 95.36, "volume": 1157348.0}, {"date": "2025-05-07", "close": 96.09, "volume": 1500501.0}, {"date": "2025-05-08", "close": 97.28, "volume": 1145814.0}, {"date": "2025-05-09", "close": 97.06, "volume": 1427950.0}, {"date": "2025-05-12", "close": 100.33, "volume": 1329690.0}, {"date": "2025-05-13", "close": 100.25, "volume": 1456199.0}, {"date": "2025-05-14", "close": 99.46, "volume": 1482172.0}, {"date": "2025-05-15", "close": 100.93, "volume": 970382.0}, {"date": "2025-05-16", "close": 101.7, "volume": 691612.0}, {"date": "2025-05-19", "close": 102.19, "volume": 832212.0}, {"date": "2025-05-20", "close": 102.02, "volume": 1020647.0}, {"date": "2025-05-21", "close": 100.49, "volume": 1063419.0}, {"date": "2025-05-22", "close": 100.98, "volume": 1096017.0}, {"date": "2025-05-23", "close": 100.46, "volume": 1065177.0}, {"date": "2025-05-27", "close": 101.49, "volume": 1386965.0}, {"date": "2025-05-28", "close": 100.76, "volume": 882205.0}, {"date": "2025-05-29", "close": 101.24, "volume": 1037641.0}, {"date": "2025-05-30", "close": 101.03, "volume": 3079272.0}, {"date": "2025-06-02", "close": 100.28, "volume": 1100919.0}, {"date": "2025-06-03", "close": 100.36, "volume": 775561.0}, {"date": "2025-06-04", "close": 98.92, "volume": 980513.0}, {"date": "2025-06-05", "close": 99.67, "volume": 866954.0}, {"date": "2025-06-06", "close": 100.27, "volume": 487005.0}, {"date": "2025-06-09", "close": 99.72, "volume": 693311.0}, {"date": "2025-06-10", "close": 99.96, "volume": 600946.0}, {"date": "2025-06-11", "close": 98.21, "volume": 884770.0}, {"date": "2025-06-12", "close": 98.75, "volume": 1240568.0}, {"date": "2025-06-13", "close": 97.32, "volume": 825458.0}, {"date": "2025-06-16", "close": 97.78, "volume": 841167.0}, {"date": "2025-06-17", "close": 97.44, "volume": 1031074.0}, {"date": "2025-06-18", "close": 97.03, "volume": 806145.0}, {"date": "2025-06-20", "close": 96.73, "volume": 3237050.0}, {"date": "2025-06-23", "close": 98.45, "volume": 1556720.0}, {"date": "2025-06-24", "close": 100.31, "volume": 1490330.0}, {"date": "2025-06-25", "close": 100.17, "volume": 1342151.0}, {"date": "2025-06-26", "close": 101.12, "volume": 1469811.0}, {"date": "2025-06-27", "close": 101.07, "volume": 2287548.0}, {"date": "2025-06-30", "close": 100.95, "volume": 1542969.0}, {"date": "2025-07-01", "close": 102.6, "volume": 1055934.0}, {"date": "2025-07-02", "close": 102.83, "volume": 910283.0}, {"date": "2025-07-03", "close": 103.75, "volume": 478650.0}, {"date": "2025-07-07", "close": 102.72, "volume": 714768.0}, {"date": "2025-07-08", "close": 102.33, "volume": 933216.0}, {"date": "2025-07-09", "close": 102.37, "volume": 833139.0}, {"date": "2025-07-10", "close": 103.13, "volume": 1147783.0}, {"date": "2025-07-11", "close": 101.93, "volume": 734595.0}, {"date": "2025-07-14", "close": 102.2, "volume": 849180.0}, {"date": "2025-07-15", "close": 100.95, "volume": 895552.0}, {"date": "2025-07-16", "close": 100.51, "volume": 1256495.0}, {"date": "2025-07-17", "close": 102.98, "volume": 1155432.0}, {"date": "2025-07-18", "close": 103.34, "volume": 1863942.0}, {"date": "2025-07-21", "close": 102.11, "volume": 1707977.0}, {"date": "2025-07-22", "close": 102.54, "volume": 895663.0}, {"date": "2025-07-23", "close": 101.81, "volume": 1432523.0}, {"date": "2025-07-24", "close": 103.27, "volume": 1450752.0}, {"date": "2025-07-25", "close": 103.28, "volume": 1019437.0}, {"date": "2025-07-28", "close": 103.1, "volume": 2086464.0}, {"date": "2025-07-29", "close": 105.03, "volume": 2225056.0}, {"date": "2025-07-30", "close": 105.78, "volume": 2071534.0}, {"date": "2025-07-31", "close": 104.83, "volume": 1963536.0}, {"date": "2025-08-01", "close": 104.75, "volume": 1297928.0}, {"date": "2025-08-04", "close": 106.95, "volume": 1082962.0}, {"date": "2025-08-05", "close": 106.56, "volume": 1324075.0}, {"date": "2025-08-06", "close": 107.48, "volume": 1081784.0}, {"date": "2025-08-07", "close": 107.54, "volume": 802021.0}, {"date": "2025-08-08", "close": 107.7, "volume": 523007.0}, {"date": "2025-08-11", "close": 107.14, "volume": 1203336.0}, {"date": "2025-08-12", "close": 108.81, "volume": 1074172.0}, {"date": "2025-08-13", "close": 109.75, "volume": 1211181.0}, {"date": "2025-08-14", "close": 107.67, "volume": 957208.0}, {"date": "2025-08-15", "close": 107.27, "volume": 1130053.0}, {"date": "2025-08-18", "close": 106.69, "volume": 998779.0}, {"date": "2025-08-19", "close": 108.1, "volume": 977054.0}, {"date": "2025-08-20", "close": 108.91, "volume": 1264102.0}, {"date": "2025-08-21", "close": 108.47, "volume": 646619.0}, {"date": "2025-08-22", "close": 109.15, "volume": 1108498.0}, {"date": "2025-08-25", "close": 107.15, "volume": 556106.0}, {"date": "2025-08-26", "close": 107.11, "volume": 1167881.0}, {"date": "2025-08-27", "close": 107.37, "volume": 597109.0}, {"date": "2025-08-28", "close": 106.5, "volume": 523123.0}, {"date": "2025-08-29", "close": 106.19, "volume": 716496.0}, {"date": "2025-09-02", "close": 105.28, "volume": 887707.0}, {"date": "2025-09-03", "close": 105.07, "volume": 1030321.0}, {"date": "2025-09-04", "close": 106.6, "volume": 1088589.0}, {"date": "2025-09-05", "close": 105.71, "volume": 965188.0}, {"date": "2025-09-08", "close": 106.9, "volume": 910405.0}, {"date": "2025-09-09", "close": 105.03, "volume": 866054.0}, {"date": "2025-09-10", "close": 106.01, "volume": 924516.0}, {"date": "2025-09-11", "close": 109.1, "volume": 1188858.0}, {"date": "2025-09-12", "close": 109.03, "volume": 1253317.0}, {"date": "2025-09-15", "close": 107.8, "volume": 1592604.0}, {"date": "2025-09-16", "close": 106.54, "volume": 1651706.0}, {"date": "2025-09-17", "close": 106.74, "volume": 2808376.0}, {"date": "2025-09-18", "close": 107.06, "volume": 1490835.0}, {"date": "2025-09-19", "close": 106.9, "volume": 3165311.0}, {"date": "2025-09-22", "close": 105.82, "volume": 1353055.0}, {"date": "2025-09-23", "close": 105.39, "volume": 879078.0}, {"date": "2025-09-24", "close": 105.63, "volume": 1548340.0}, {"date": "2025-09-25", "close": 104.49, "volume": 1127607.0}, {"date": "2025-09-26", "close": 104.63, "volume": 1132270.0}, {"date": "2025-09-29", "close": 105.08, "volume": 1292664.0}, {"date": "2025-09-30", "close": 106.61, "volume": 1652612.0}, {"date": "2025-10-01", "close": 106.04, "volume": 1844962.0}, {"date": "2025-10-02", "close": 106.46, "volume": 1221873.0}, {"date": "2025-10-03", "close": 107.14, "volume": 1134483.0}, {"date": "2025-10-06", "close": 106.1, "volume": 1084223.0}, {"date": "2025-10-07", "close": 104.84, "volume": 2437175.0}, {"date": "2025-10-08", "close": 104.0, "volume": 1118066.0}, {"date": "2025-10-09", "close": 102.87, "volume": 1288364.0}, {"date": "2025-10-10", "close": 101.87, "volume": 1883133.0}, {"date": "2025-10-13", "close": 101.44, "volume": 1093954.0}, {"date": "2025-10-14", "close": 101.99, "volume": 1453196.0}, {"date": "2025-10-15", "close": 101.87, "volume": 1014761.0}, {"date": "2025-10-16", "close": 101.91, "volume": 1189656.0}, {"date": "2025-10-17", "close": 102.76, "volume": 1075086.0}, {"date": "2025-10-20", "close": 103.98, "volume": 902707.0}, {"date": "2025-10-21", "close": 103.79, "volume": 1347296.0}, {"date": "2025-10-22", "close": 103.8, "volume": 999950.0}, {"date": "2025-10-23", "close": 104.87, "volume": 1245105.0}, {"date": "2025-10-24", "close": 104.65, "volume": 919857.0}, {"date": "2025-10-27", "close": 104.12, "volume": 1032889.0}, {"date": "2025-10-28", "close": 102.53, "volume": 1421931.0}, {"date": "2025-10-29", "close": 99.5, "volume": 3095849.0}, {"date": "2025-10-30", "close": 100.38, "volume": 2112217.0}, {"date": "2025-10-31", "close": 98.68, "volume": 2074806.0}, {"date": "2025-11-03", "close": 98.94, "volume": 2036757.0}, {"date": "2025-11-04", "close": 99.63, "volume": 1442147.0}, {"date": "2025-11-05", "close": 99.92, "volume": 1902480.0}, {"date": "2025-11-06", "close": 98.52, "volume": 1383662.0}, {"date": "2025-11-07", "close": 98.61, "volume": 1669869.0}, {"date": "2025-11-10", "close": 98.26, "volume": 1526939.0}, {"date": "2025-11-11", "close": 97.89, "volume": 1735890.0}, {"date": "2025-11-12", "close": 97.73, "volume": 1540465.0}, {"date": "2025-11-13", "close": 98.56, "volume": 2049313.0}, {"date": "2025-11-14", "close": 98.78, "volume": 1546927.0}, {"date": "2025-11-17", "close": 98.07, "volume": 1698914.0}, {"date": "2025-11-18", "close": 97.8, "volume": 1652740.0}, {"date": "2025-11-19", "close": 98.26, "volume": 1529292.0}, {"date": "2025-11-20", "close": 97.29, "volume": 1565261.0}, {"date": "2025-11-21", "close": 98.98, "volume": 2183763.0}, {"date": "2025-11-24", "close": 98.14, "volume": 4783739.0}, {"date": "2025-11-25", "close": 103.96, "volume": 2780560.0}, {"date": "2025-11-26", "close": 101.27, "volume": 1708274.0}, {"date": "2025-11-28", "close": 101.22, "volume": 759660.0}, {"date": "2025-12-01", "close": 100.97, "volume": 1438805.0}, {"date": "2025-12-02", "close": 101.8, "volume": 2030045.0}, {"date": "2025-12-03", "close": 102.18, "volume": 1074736.0}, {"date": "2025-12-04", "close": 102.89, "volume": 1953755.0}, {"date": "2025-12-05", "close": 102.16, "volume": 962929.0}, {"date": "2025-12-08", "close": 99.62, "volume": 1519461.0}, {"date": "2025-12-09", "close": 98.41, "volume": 1381429.0}, {"date": "2025-12-10", "close": 97.75, "volume": 1692296.0}, {"date": "2025-12-11", "close": 98.73, "volume": 1489210.0}, {"date": "2025-12-12", "close": 98.71, "volume": 1276168.0}, {"date": "2025-12-15", "close": 100.28, "volume": 2257006.0}, {"date": "2025-12-16", "close": 99.34, "volume": 2202868.0}, {"date": "2025-12-17", "close": 100.05, "volume": 2789217.0}, {"date": "2025-12-18", "close": 100.77, "volume": 1972479.0}, {"date": "2025-12-19", "close": 100.59, "volume": 5885554.0}, {"date": "2025-12-22", "close": 102.01, "volume": 1637104.0}, {"date": "2025-12-23", "close": 102.64, "volume": 1293302.0}, {"date": "2025-12-24", "close": 102.29, "volume": 616665.0}, {"date": "2025-12-26", "close": 101.75, "volume": 801063.0}, {"date": "2025-12-29", "close": 101.5, "volume": 1826013.0}, {"date": "2025-12-30", "close": 101.36, "volume": 846369.0}, {"date": "2025-12-31", "close": 99.78, "volume": 866172.0}, {"date": "2026-01-02", "close": 98.5, "volume": 1124451.0}, {"date": "2026-01-05", "close": 99.19, "volume": 1210727.0}, {"date": "2026-01-06", "close": 99.94, "volume": 1139281.0}, {"date": "2026-01-07", "close": 100.31, "volume": 1107652.0}, {"date": "2026-01-08", "close": 101.74, "volume": 1108107.0}, {"date": "2026-01-09", "close": 102.73, "volume": 1183697.0}, {"date": "2026-01-12", "close": 101.9, "volume": 1138907.0}, {"date": "2026-01-13", "close": 101.77, "volume": 1121262.0}, {"date": "2026-01-14", "close": 102.3, "volume": 1572665.0}, {"date": "2026-01-15", "close": 103.18, "volume": 1036486.0}, {"date": "2026-01-16", "close": 102.67, "volume": 1418767.0}, {"date": "2026-01-20", "close": 101.11, "volume": 1173692.0}, {"date": "2026-01-21", "close": 101.91, "volume": 1494254.0}, {"date": "2026-01-22", "close": 101.48, "volume": 1577118.0}, {"date": "2026-01-23", "close": 101.31, "volume": 1277510.0}, {"date": "2026-01-26", "close": 101.89, "volume": 1568522.0}, {"date": "2026-01-27", "close": 100.56, "volume": 1106877.0}, {"date": "2026-01-28", "close": 98.72, "volume": 1980241.0}, {"date": "2026-01-29", "close": 98.67, "volume": 1749817.0}, {"date": "2026-01-30", "close": 98.98, "volume": 1531044.0}, {"date": "2026-02-02", "close": 101.48, "volume": 1915935.0}, {"date": "2026-02-03", "close": 97.45, "volume": 2305513.0}, {"date": "2026-02-04", "close": 91.41, "volume": 6462637.0}, {"date": "2026-02-05", "close": 90.79, "volume": 3695003.0}, {"date": "2026-02-06", "close": 90.57, "volume": 3373408.0}, {"date": "2026-02-09", "close": 92.69, "volume": 3589230.0}, {"date": "2026-02-10", "close": 92.81, "volume": 2969456.0}, {"date": "2026-02-11", "close": 95.0, "volume": 3285257.0}, {"date": "2026-02-12", "close": 91.98, "volume": 2386024.0}, {"date": "2026-02-13", "close": 92.54, "volume": 1594995.0}, {"date": "2026-02-17", "close": 92.2, "volume": 2491153.0}, {"date": "2026-02-18", "close": 94.28, "volume": 2603335.0}, {"date": "2026-02-19", "close": 93.98, "volume": 1748718.0}, {"date": "2026-02-20", "close": 93.08, "volume": 2730318.0}, {"date": "2026-02-23", "close": 92.6, "volume": 2361373.0}, {"date": "2026-02-24", "close": 93.65, "volume": 2185364.0}, {"date": "2026-02-25", "close": 94.37, "volume": 1974013.0}, {"date": "2026-02-26", "close": 98.02, "volume": 2342167.0}, {"date": "2026-02-27", "close": 97.43, "volume": 2470531.0}, {"date": "2026-03-02", "close": 97.22, "volume": 1448708.0}, {"date": "2026-03-03", "close": 95.64, "volume": 1534538.0}, {"date": "2026-03-04", "close": 94.7, "volume": 1683590.0}, {"date": "2026-03-05", "close": 95.19, "volume": 2095023.0}, {"date": "2026-03-06", "close": 94.33, "volume": 1508139.0}, {"date": "2026-03-09", "close": 94.06, "volume": 1527489.0}, {"date": "2026-03-10", "close": 91.79, "volume": 1673542.0}, {"date": "2026-03-11", "close": 91.37, "volume": 1422168.0}, {"date": "2026-03-12", "close": 89.76, "volume": 1697385.0}, {"date": "2026-03-13", "close": 90.2, "volume": 1074245.0}, {"date": "2026-03-16", "close": 91.21, "volume": 1245116.0}, {"date": "2026-03-17", "close": 90.99, "volume": 1463616.0}, {"date": "2026-03-18", "close": 89.99, "volume": 1412309.0}, {"date": "2026-03-19", "close": 89.66, "volume": 1415549.0}, {"date": "2026-03-20", "close": 88.63, "volume": 5717969.0}, {"date": "2026-03-23", "close": 88.5, "volume": 2987208.0}, {"date": "2026-03-24", "close": 86.86, "volume": 1494656.0}, {"date": "2026-03-25", "close": 87.11, "volume": 2027261.0}, {"date": "2026-03-26", "close": 86.39, "volume": 3114131.0}, {"date": "2026-03-27", "close": 85.03, "volume": 2127932.0}, {"date": "2026-03-30", "close": 86.01, "volume": 1900822.0}, {"date": "2026-03-31", "close": 88.42, "volume": 2847566.0}, {"date": "2026-04-01", "close": 88.06, "volume": 1537575.0}, {"date": "2026-04-02", "close": 88.01, "volume": 1782555.0}, {"date": "2026-04-06", "close": 88.73, "volume": 1436279.0}, {"date": "2026-04-07", "close": 88.82, "volume": 1549509.0}, {"date": "2026-04-08", "close": 90.47, "volume": 1875038.0}, {"date": "2026-04-09", "close": 89.62, "volume": 1926380.0}, {"date": "2026-04-10", "close": 89.5, "volume": 1757230.0}, {"date": "2026-04-13", "close": 90.85, "volume": 1345369.0}, {"date": "2026-04-14", "close": 92.39, "volume": 2169071.0}, {"date": "2026-04-15", "close": 92.32, "volume": 1562722.0}, {"date": "2026-04-16", "close": 90.54, "volume": 1632042.0}, {"date": "2026-04-17", "close": 90.98, "volume": 2060352.0}, {"date": "2026-04-20", "close": 90.29, "volume": 1498926.0}, {"date": "2026-04-21", "close": 89.68, "volume": 1317363.0}, {"date": "2026-04-22", "close": 89.0, "volume": 1543702.0}, {"date": "2026-04-23", "close": 88.79, "volume": 1509980.0}, {"date": "2026-04-24", "close": 88.62, "volume": 1165018.0}, {"date": "2026-04-27", "close": 87.15, "volume": 3175673.0}, {"date": "2026-04-28", "close": 85.6, "volume": 2801612.0}, {"date": "2026-04-29", "close": 89.47, "volume": 3282463.0}, {"date": "2026-04-30", "close": 88.2, "volume": 2877143.0}, {"date": "2026-05-01", "close": 87.63, "volume": 1587116.0}, {"date": "2026-05-04", "close": 88.24, "volume": 2078285.0}, {"date": "2026-05-05", "close": 88.13, "volume": 1560794.0}, {"date": "2026-05-06", "close": 86.88, "volume": 1561158.0}, {"date": "2026-05-07", "close": 88.73, "volume": 2659180.0}, {"date": "2026-05-08", "close": 86.84, "volume": 2049224.0}, {"date": "2026-05-11", "close": 86.57, "volume": 1959169.0}, {"date": "2026-05-12", "close": 86.73, "volume": 1743736.0}, {"date": "2026-05-13", "close": 85.85, "volume": 2513307.0}, {"date": "2026-05-14", "close": 85.27, "volume": 2281170.0}, {"date": "2026-05-15", "close": 84.83, "volume": 2395528.0}, {"date": "2026-05-18", "close": 86.71, "volume": 2093695.0}, {"date": "2026-05-19", "close": 86.47, "volume": 2219174.0}, {"date": "2026-05-20", "close": 86.19, "volume": 2679252.0}, {"date": "2026-05-21", "close": 85.96, "volume": 2440510.0}, {"date": "2026-05-22", "close": 86.8, "volume": 1559125.0}, {"date": "2026-05-26", "close": 86.05, "volume": 1773487.0}, {"date": "2026-05-27", "close": 84.46, "volume": 2609308.0}, {"date": "2026-05-28", "close": 83.48, "volume": 5292124.0}, {"date": "2026-05-29", "close": 82.23, "volume": 4412498.0}, {"date": "2026-06-01", "close": 83.6, "volume": 2842723.0}, {"date": "2026-06-02", "close": 82.43, "volume": 1969191.0}, {"date": "2026-06-03", "close": 84.67, "volume": 2128824.0}, {"date": "2026-06-04", "close": 84.74, "volume": 2991518.0}, {"date": "2026-06-05", "close": 86.05, "volume": 1995724.0}, {"date": "2026-06-08", "close": 84.91, "volume": 1861638.0}, {"date": "2026-06-09", "close": 86.16, "volume": 1560952.0}, {"date": "2026-06-10", "close": 82.62, "volume": 1816617.0}, {"date": "2026-06-11", "close": 82.64, "volume": 1477831.0}, {"date": "2026-06-12", "close": 83.36, "volume": 1580300.0}, {"date": "2026-06-15", "close": 82.68, "volume": 1629404.0}, {"date": "2026-06-16", "close": 83.98, "volume": 1288867.0}, {"date": "2026-06-17", "close": 82.77, "volume": 2114946.0}, {"date": "2026-06-18", "close": 84.02, "volume": 6777150.0}, {"date": "2026-06-22", "close": 82.95, "volume": 4027134.0}, {"date": "2026-06-23", "close": 84.6, "volume": 2950630.0}, {"date": "2026-06-24", "close": 86.32, "volume": 2585718.0}, {"date": "2026-06-25", "close": 87.99, "volume": 2285400.0}, {"date": "2026-06-26", "close": 89.74, "volume": 5675306.0}, {"date": "2026-06-29", "close": 88.32, "volume": 2160825.0}, {"date": "2026-06-30", "close": 88.68, "volume": 2385108.0}, {"date": "2026-07-01", "close": 90.34, "volume": 2795031.0}, {"date": "2026-07-02", "close": 92.55, "volume": 2228196.0}, {"date": "2026-07-06", "close": 92.48, "volume": 1767316.0}, {"date": "2026-07-07", "close": 93.1, "volume": 1727120.0}, {"date": "2026-07-08", "close": 91.74, "volume": 1959215.0}, {"date": "2026-07-09", "close": 92.1, "volume": 1502453.0}, {"date": "2026-07-10", "close": 92.7, "volume": 1203008.0}, {"date": "2026-07-13", "close": 92.91, "volume": 1566636.0}, {"date": "2026-07-14", "close": 91.9, "volume": 1267214.0}, {"date": "2026-07-15", "close": 91.0, "volume": 1647933.0}, {"date": "2026-07-16", "close": 94.21, "volume": 1389346.0}, {"date": "2026-07-17", "close": 93.81, "volume": 3043074.0}, {"date": "2026-07-20", "close": 93.15, "volume": 1332388.0}, {"date": "2026-07-21", "close": 90.18, "volume": 1494536.0}, {"date": "2026-07-22", "close": 91.15, "volume": 1506303.0}, {"date": "2026-07-23", "close": 91.5, "volume": 1478762.0}, {"date": "2026-07-24", "close": 92.02, "volume": 1764220.0}, {"date": "2026-07-27", "close": 94.28, "volume": 1853546.0}, {"date": "2026-07-28", "close": 98.47, "volume": 3135751.0}, {"date": "2026-07-29", "close": 98.83, "volume": 3105487.0}, {"date": "2026-07-30", "close": 94.71, "volume": 1894309.0}, {"date": "2026-07-31", "close": 94.17, "volume": 1536411.0}, {"date": "2026-08-03", "close": 94.82, "volume": 1430132.0}, {"date": "2026-08-04", "close": 96.45, "volume": 1393377.0}, {"date": "2026-08-05", "close": 97.16, "volume": 1665925.0}, {"date": "2026-08-06", "close": 98.02, "volume": 1479793.0}, {"date": "2026-08-07", "close": 98.34, "volume": 1159555.0}], "refreshing": true}