{"ticker": "BNTX", "overview": {"cik": "1776985", "ticker": "BNTX", "name": "BioNTech SE", "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002123975-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002123975-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002123975-26-000019", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0001776985-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002123975-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002123975-26-000015", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001776985-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002123975-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002123975-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002123975-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0002085929-26-000012", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "Foreign material event", "accession": "0001776985-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001776985-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001776985-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001776985-26-000055", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001776985-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001776985-26-000051", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-07-30", "title": "Form 20-F/A", "accession": "0001776985-26-000049", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001776985-26-000047", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0002138283-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001938363-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001776985-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001776985-26-000039", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001776985-26-000037", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001776985-26-000035", "price_sensitive": true}]}, "description": "BioNTech SE trades as BNTX on the NASDAQ and is registered in Germany, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 19 insider filings for the company, from April 2026 to September 2026. Across those, 2 insiders disclosed 4 sales totalling $27.45M. The most recent filing on record is dated 24 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 27450420.2, "net": -27450420.2, "insiders": 2, "first_date": "2026-04-22", "last_date": "2026-09-24"}, "metrics": {"ticker": "BNTX", "has_prices": true, "as_of": "2026-08-07", "last": 93.67, "prev_close": 91.19, "change": 2.480000000000004, "change_pct": 0.0271959644697884, "session_volume": 1427941.0, "vwap_5": 92.07596650065759, "vwap_20": 91.76034337918836, "vwap_60": 91.2626342357719, "vwap_250": 97.6633381896688, "high_52w": 119.34, "low_52w": 83.89, "avg_volume_20": 963692.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002123975-26-000023", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "Ugur Sahin", "who_key": "Sahin Ugur", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6842741.699999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "Big sell in BNTX \u2014 The CEO offloads $6.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/2123975/000212397526000023/0002123975-26-000023-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57048}, {"id": "0002123975-26-000011", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "Ugur Sahin", "who_key": "Sahin Ugur", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7190663.2, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "The corner office trims BNTX: $7.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/2123975/000212397526000011/0002123975-26-000011-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78648}, {"id": "0002123975-26-000008", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "Ugur Sahin", "who_key": "Sahin Ugur", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 7889055.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "CEO cashes out $7.9M of BNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/2123975/000212397526000008/0002123975-26-000008-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "13DG-0002123975-26-000006", "src": "13DG", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "SE BioNTech", "who_key": "BioNTech SE", "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": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "BioNTech SE adjusts its stake in BNTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/0002123975-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002085929-26-000009", "src": "13DG", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "KG Athos", "who_key": "ATHOS KG", "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": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "ATHOS KG moves to a 40.2% passive stake in BNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1802897/0002085929-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "0002118987-26-000002", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "Annemarie Hanekamp", "who_key": "Hanekamp Annemarie", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "C-suite exec files routine paperwork on BNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/000211898726000002/0002118987-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0002123971-26-000004", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "Kylie Jimenez", "who_key": "Jimenez Kylie", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "C-suite exec files routine paperwork on BNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/000212397126000004/0002123971-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001955589-26-000004", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "Sierk Poetting", "who_key": "Poetting Sierk", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "C-suite exec files routine paperwork on BNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/000195558926000004/0001955589-26-000004-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0002123964-26-000006", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "James Timothy Patrick Ryan", "who_key": "Ryan James Timothy Patrick", "role": "See remarks.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "Insider files routine paperwork on BNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/000212396426000006/0002123964-26-000006-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0002123980-26-000005", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "Gomez Ramon Zapata", "who_key": "Zapata Gomez Ramon", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "CFO files routine paperwork on BNTX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/000212398026000005/0002123980-26-000005-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "0001955589-26-000002", "src": "INSIDERS", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "Sierk Poetting", "who_key": "Poetting Sierk", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 5527960.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "Insider offloads $5.5M of BNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/000195558926000002/0001955589-26-000002-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280248}, {"id": "HOUSE-2025-20032070-T33", "src": "CONGRESS", "ticker": "BNTX", "cik": "", "company": "BioNTech SE", "company_raw": "O: Fidelity Rollover IRA\nSP BioNTech SE - American Depositary\nShares", "who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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. Valerie Hoyle sells BNTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651768}, {"id": "HOUSE-2024-20025953-T6", "src": "CONGRESS", "ticker": "BNTX", "cik": "", "company": "BioNTech SE", "company_raw": "Amount Cap.\nGains >\n$200?\nJT BioNTech SE - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells BNTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf", "trade_date": "2024-09-03", "timestamp": "2024-09-03", "mins": 1138488}, {"id": "HOUSE-2024-20025804-T5", "src": "CONGRESS", "ticker": "BNTX", "cik": "", "company": "BioNTech SE", "company_raw": "Amount Cap.\nGains >\n$200?\nJT BioNTech SE - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells BNTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf", "trade_date": "2024-08-30", "timestamp": "2024-08-30", "mins": 1144248}, {"id": "HOUSE-2024-20025020-T4", "src": "CONGRESS", "ticker": "BNTX", "cik": "", "company": "BioNTech SE", "company_raw": "- Select UMA Account # 1\nJT BioNTech SE - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up BNTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341528}, {"id": "HOUSE-2024-20024801-T8", "src": "CONGRESS", "ticker": "BNTX", "cik": "", "company": "BioNTech SE", "company_raw": "- Select UMA Account # 1\nJT BioNTech SE - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Josh Gottheimer sells BNTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf", "trade_date": "2024-03-14", "timestamp": "2024-03-14", "mins": 1387608}, {"id": "HOUSE-2024-20024248-T6", "src": "CONGRESS", "ticker": "BNTX", "cik": "", "company": "BioNTech SE", "company_raw": "Amount Cap.\nGains >\n$200?\nJT BioNTech SE - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up BNTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-07", "timestamp": "2023-12-07", "mins": 1528728}, {"id": "HOUSE-2024-20024248-T4", "src": "CONGRESS", "ticker": "BNTX", "cik": "", "company": "BioNTech SE", "company_raw": "- Select UMA Account # 1\nJT BioNTech SE - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up BNTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-06", "timestamp": "2023-12-06", "mins": 1530168}, {"id": "HOUSE-2024-20024248-T5", "src": "CONGRESS", "ticker": "BNTX", "cik": "", "company": "BioNTech SE", "company_raw": "- Select UMA Account # 1\nJT BioNTech SE - American Depositary\nShares", "who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Josh Gottheimer picks up BNTX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf", "trade_date": "2023-12-05", "timestamp": "2023-12-05", "mins": 1531608}], "recent_buys": [], "institutional": [{"id": "13DG-0002123975-26-000006", "src": "13DG", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "SE BioNTech", "who_key": "BioNTech SE", "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": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "BioNTech SE adjusts its stake in BNTX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/0002123975-26-000006-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002085929-26-000009", "src": "13DG", "ticker": "BNTX", "cik": "1776985", "company": "BioNTech SE", "company_raw": "BioNTech SE", "who": "KG Athos", "who_key": "ATHOS KG", "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": "Biological Products, (No Diagnostic Substances)", "country": "Germany", "headline": "ATHOS KG moves to a 40.2% passive stake in BNTX", "source_url": "https://www.sec.gov/Archives/edgar/data/1802897/0002085929-26-000009-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BioNTech SE - American Depositary Shares", "new_value": "BioNTech SE", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001776985", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001776985", "applied": 1, "detected_at": "2026-09-10T16:52:04.974705"}]}, "key_people": [{"who": "Ugur Sahin", "who_key": "Sahin Ugur", "role": "Chief Executive Officer, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 21922460.2, "net": -21922460.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6842741.699999999, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123975/000212397526000023/0002123975-26-000023-index.htm"}, {"action": "SELL", "amount": 7190663.2, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123975/000212397526000011/0002123975-26-000011-index.htm"}, {"action": "SELL", "amount": 7889055.3, "date": "2026-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123975/000212397526000008/0002123975-26-000008-index.htm"}], "latest": {"action": "SELL", "amount": 6842741.699999999, "date": "2026-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2123975/000212397526000023/0002123975-26-000023-index.htm"}}, {"who": "Sierk Poetting", "who_key": "Poetting Sierk", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5527960.0, "net": -5527960.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 5527960.0, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/000195558926000002/0001955589-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 5527960.0, "date": "2026-04-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1776985/000195558926000002/0001955589-26-000002-index.htm"}}, {"who": "Hon. Josh Gottheimer", "who_key": "Hon. Josh Gottheimer", "role": "House \u00b7 NJ05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 4004.0, "sold": 3003.0, "net": 1001.0, "trades": 7, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2024-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-08-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025804.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2024-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025020.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2024-03-14", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024801.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024248.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2024-09-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20025953.pdf"}}, {"who": "Hon. Valerie Hoyle", "who_key": "Hon. Valerie Hoyle", "role": "House \u00b7 OR04", "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": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-08-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032070.pdf"}}], "activity": [{"date": "2026-09-04", "net": -7889055.3}, {"date": "2026-09-09", "net": -7190663.2}, {"date": "2026-09-24", "net": -6842741.699999999}], "announcements": [{"form": "4", "date": "2026-09-24", "title": "FORM 4", "accession": "0002123975-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0002123975-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0002123975-26-000019", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0001776985-26-000065", "price_sensitive": true}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0002123975-26-000017", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "FORM 4", "accession": "0002123975-26-000015", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-14", "title": "Foreign material event", "accession": "0001776985-26-000063", "price_sensitive": true}, {"form": "4", "date": "2026-09-11", "title": "FORM 4", "accession": "0002123975-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-09", "title": "FORM 4", "accession": "0002123975-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0002123975-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0002085929-26-000012", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-28", "title": "Foreign material event", "accession": "0001776985-26-000061", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-27", "title": "Foreign material event", "accession": "0001776985-26-000059", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001776985-26-000057", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001776985-26-000055", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001776985-26-000054", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001776985-26-000051", "price_sensitive": true}, {"form": "20-F/A", "date": "2026-07-30", "title": "Form 20-F/A", "accession": "0001776985-26-000049", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-29", "title": "Foreign material event", "accession": "0001776985-26-000047", "price_sensitive": true}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0002138283-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-06-26", "title": "FORM 3", "accession": "0001938363-26-000006", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-08", "title": "Foreign material event", "accession": "0001776985-26-000041", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001776985-26-000039", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-22", "title": "Foreign material event", "accession": "0001776985-26-000037", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-15", "title": "Foreign material event", "accession": "0001776985-26-000035", "price_sensitive": true}], "performance": {"ticker": "BNTX", "has_prices": true, "summary": {"n": 4, "avg": -0.03556492086950544, "win_rate": 0.25, "best": 0.06576402321083173, "worst": -0.08099092469953392, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2024-04-15", "score": 0.0, "ref_price": 87.89, "return": 0.06576402321083173}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-07", "score": 0.0, "ref_price": 101.925, "return": -0.08099092469953392}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-06", "score": 0.0, "ref_price": 101.34, "return": -0.07568581014406948}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-12-05", "score": 0.0, "ref_price": 98.74, "return": -0.05134697184525008}]}, "price_series": [{"date": "2019-10-10", "close": 14.24, "volume": 2805856.0}, {"date": "2019-10-11", "close": 13.82, "volume": 1364635.0}, {"date": "2019-10-14", "close": 12.75, "volume": 899099.0}, {"date": "2019-10-15", "close": 12.92, "volume": 484659.0}, {"date": "2019-10-16", "close": 12.94, "volume": 524161.0}, {"date": "2019-10-17", "close": 13.0, "volume": 412958.0}, {"date": "2019-10-18", "close": 14.14, "volume": 231937.0}, {"date": "2019-10-21", "close": 16.28, "volume": 289995.0}, {"date": "2019-10-22", "close": 20.64, "volume": 412547.0}, {"date": "2019-10-23", "close": 17.64, "volume": 476571.0}, {"date": "2019-10-24", "close": 18.85, "volume": 269633.0}, {"date": "2019-10-25", "close": 17.57, "volume": 231532.0}, {"date": "2019-10-28", "close": 16.46, "volume": 253022.0}, {"date": "2019-10-29", "close": 17.0, "volume": 136699.0}, {"date": "2019-10-30", "close": 16.79, "volume": 94077.0}, {"date": "2019-10-31", "close": 16.82, "volume": 63910.0}, {"date": "2019-11-01", "close": 16.52, "volume": 82872.0}, {"date": "2019-11-04", "close": 18.97, "volume": 206803.0}, {"date": "2019-11-05", "close": 18.48, "volume": 97885.0}, {"date": "2019-11-06", "close": 17.38, "volume": 88129.0}, {"date": "2019-11-07", "close": 18.42, "volume": 47690.0}, {"date": "2019-11-08", "close": 18.87, "volume": 78118.0}, {"date": "2019-11-11", "close": 19.74, "volume": 148120.0}, {"date": "2019-11-12", "close": 17.64, "volume": 228173.0}, {"date": "2019-11-13", "close": 18.55, "volume": 55678.0}, {"date": "2019-11-14", "close": 19.0, "volume": 61846.0}, {"date": "2019-11-15", "close": 19.24, "volume": 65602.0}, {"date": "2019-11-18", "close": 19.7, "volume": 120711.0}, {"date": "2019-11-19", "close": 20.33, "volume": 99211.0}, {"date": "2019-11-20", "close": 20.35, "volume": 160303.0}, {"date": "2019-11-21", "close": 19.68, "volume": 189951.0}, {"date": "2019-11-22", "close": 21.33, "volume": 89857.0}, {"date": "2019-11-25", "close": 20.75, "volume": 188854.0}, {"date": "2019-11-26", "close": 21.36, "volume": 89250.0}, {"date": "2019-11-27", "close": 21.88, "volume": 29681.0}, {"date": "2019-11-29", "close": 21.98, "volume": 57029.0}, {"date": "2019-12-02", "close": 21.87, "volume": 106541.0}, {"date": "2019-12-03", "close": 20.77, "volume": 88390.0}, {"date": "2019-12-04", "close": 21.37, "volume": 146542.0}, {"date": "2019-12-05", "close": 22.49, "volume": 129942.0}, {"date": "2019-12-06", "close": 24.37, "volume": 251498.0}, {"date": "2019-12-09", "close": 29.0, "volume": 398098.0}, {"date": "2019-12-10", "close": 28.0, "volume": 180161.0}, {"date": "2019-12-11", "close": 31.3, "volume": 205151.0}, {"date": "2019-12-12", "close": 29.84, "volume": 380939.0}, {"date": "2019-12-13", "close": 32.45, "volume": 232748.0}, {"date": "2019-12-16", "close": 35.0, "volume": 623057.0}, {"date": "2019-12-17", "close": 36.91, "volume": 261817.0}, {"date": "2019-12-18", "close": 35.0, "volume": 146532.0}, {"date": "2019-12-19", "close": 29.34, "volume": 250484.0}, {"date": "2019-12-20", "close": 34.97, "volume": 447947.0}, {"date": "2019-12-23", "close": 34.73, "volume": 103707.0}, {"date": "2019-12-24", "close": 33.47, "volume": 23858.0}, {"date": "2019-12-26", "close": 33.2, "volume": 53866.0}, {"date": "2019-12-27", "close": 32.58, "volume": 38143.0}, {"date": "2019-12-30", "close": 34.91, "volume": 33459.0}, {"date": "2019-12-31", "close": 33.88, "volume": 40045.0}, {"date": "2020-01-02", "close": 38.5, "volume": 139671.0}, {"date": "2020-01-03", "close": 40.05, "volume": 176045.0}, {"date": "2020-01-06", "close": 44.58, "volume": 333286.0}, {"date": "2020-01-07", "close": 43.34, "volume": 562383.0}, {"date": "2020-01-08", "close": 45.1, "volume": 193946.0}, {"date": "2020-01-09", "close": 43.27, "volume": 234919.0}, {"date": "2020-01-10", "close": 39.68, "volume": 369139.0}, {"date": "2020-01-13", "close": 37.83, "volume": 459593.0}, {"date": "2020-01-14", "close": 34.53, "volume": 266343.0}, {"date": "2020-01-15", "close": 34.55, "volume": 361022.0}, {"date": "2020-01-16", "close": 32.25, "volume": 692185.0}, {"date": "2020-01-17", "close": 33.18, "volume": 615260.0}, {"date": "2020-01-21", "close": 36.54, "volume": 264481.0}, {"date": "2020-01-22", "close": 38.88, "volume": 318222.0}, {"date": "2020-01-23", "close": 36.7, "volume": 192946.0}, {"date": "2020-01-24", "close": 34.99, "volume": 209687.0}, {"date": "2020-01-27", "close": 33.2, "volume": 119995.0}, {"date": "2020-01-28", "close": 34.22, "volume": 165171.0}, {"date": "2020-01-29", "close": 31.8, "volume": 184232.0}, {"date": "2020-01-30", "close": 29.9, "volume": 228589.0}, {"date": "2020-01-31", "close": 29.21, "volume": 138722.0}, {"date": "2020-02-03", "close": 30.27, "volume": 177606.0}, {"date": "2020-02-04", "close": 32.92, "volume": 137590.0}, {"date": "2020-02-05", "close": 29.25, "volume": 405004.0}, {"date": "2020-02-06", "close": 32.93, "volume": 387382.0}, {"date": "2020-02-07", "close": 30.88, "volume": 166670.0}, {"date": "2020-02-10", "close": 32.12, "volume": 121714.0}, {"date": "2020-02-11", "close": 30.71, "volume": 175348.0}, {"date": "2020-02-12", "close": 29.56, "volume": 157673.0}, {"date": "2020-02-13", "close": 30.64, "volume": 107065.0}, {"date": "2020-02-14", "close": 30.75, "volume": 128689.0}, {"date": "2020-02-18", "close": 31.54, "volume": 66237.0}, {"date": "2020-02-19", "close": 32.25, "volume": 253769.0}, {"date": "2020-02-20", "close": 32.38, "volume": 152158.0}, {"date": "2020-02-21", "close": 32.35, "volume": 158734.0}, {"date": "2020-02-24", "close": 30.6, "volume": 148391.0}, {"date": "2020-02-25", "close": 33.44, "volume": 201473.0}, {"date": "2020-02-26", "close": 33.75, "volume": 213280.0}, {"date": "2020-02-27", "close": 33.88, "volume": 112389.0}, {"date": "2020-02-28", "close": 35.1, "volume": 234414.0}, {"date": "2020-03-02", "close": 36.6, "volume": 185096.0}, {"date": "2020-03-03", "close": 38.48, "volume": 297978.0}, {"date": "2020-03-04", "close": 39.19, "volume": 127114.0}, {"date": "2020-03-05", "close": 37.12, "volume": 77056.0}, {"date": "2020-03-06", "close": 38.09, "volume": 279233.0}, {"date": "2020-03-09", "close": 33.48, "volume": 190150.0}, {"date": "2020-03-10", "close": 33.96, "volume": 327522.0}, {"date": "2020-03-11", "close": 32.17, "volume": 118950.0}, {"date": "2020-03-12", "close": 28.55, "volume": 184055.0}, {"date": "2020-03-13", "close": 30.93, "volume": 197649.0}, {"date": "2020-03-16", "close": 40.0, "volume": 1935943.0}, {"date": "2020-03-17", "close": 66.6, "volume": 2939806.0}, {"date": "2020-03-18", "close": 92.0, "volume": 3026999.0}, {"date": "2020-03-19", "close": 59.3, "volume": 1598524.0}, {"date": "2020-03-20", "close": 46.5, "volume": 1173967.0}, {"date": "2020-03-23", "close": 51.31, "volume": 994200.0}, {"date": "2020-03-24", "close": 53.64, "volume": 579733.0}, {"date": "2020-03-25", "close": 47.2, "volume": 333373.0}, {"date": "2020-03-26", "close": 55.0, "volume": 472542.0}, {"date": "2020-03-27", "close": 55.0, "volume": 246275.0}, {"date": "2020-03-30", "close": 62.0, "volume": 591215.0}, {"date": "2020-03-31", "close": 58.4, "volume": 243388.0}, {"date": "2020-04-01", "close": 52.92, "volume": 259110.0}, {"date": "2020-04-02", "close": 56.91, "volume": 245896.0}, {"date": "2020-04-03", "close": 52.75, "volume": 227301.0}, {"date": "2020-04-06", "close": 52.73, "volume": 331184.0}, {"date": "2020-04-07", "close": 45.6, "volume": 1461724.0}, {"date": "2020-04-08", "close": 44.95, "volume": 819781.0}, {"date": "2020-04-09", "close": 45.41, "volume": 1483016.0}, {"date": "2020-04-13", "close": 41.71, "volume": 880706.0}, {"date": "2020-04-14", "close": 41.63, "volume": 863881.0}, {"date": "2020-04-15", "close": 38.58, "volume": 980625.0}, {"date": "2020-04-16", "close": 38.79, "volume": 849364.0}, {"date": "2020-04-17", "close": 40.81, "volume": 1008282.0}, {"date": "2020-04-20", "close": 43.37, "volume": 1278759.0}, {"date": "2020-04-21", "close": 42.26, "volume": 1507269.0}, {"date": "2020-04-22", "close": 53.5, "volume": 10871100.0}, {"date": "2020-04-23", "close": 50.0, "volume": 4271168.0}, {"date": "2020-04-24", "close": 47.75, "volume": 1832381.0}, {"date": "2020-04-27", "close": 49.4, "volume": 1183326.0}, {"date": "2020-04-28", "close": 45.83, "volume": 1511199.0}, {"date": "2020-04-29", "close": 49.25, "volume": 1766385.0}, {"date": "2020-04-30", "close": 47.48, "volume": 1034115.0}, {"date": "2020-05-01", "close": 45.11, "volume": 874577.0}, {"date": "2020-05-04", "close": 45.78, "volume": 784856.0}, {"date": "2020-05-05", "close": 50.0, "volume": 2604789.0}, {"date": "2020-05-06", "close": 47.78, "volume": 889765.0}, {"date": "2020-05-07", "close": 49.32, "volume": 816587.0}, {"date": "2020-05-08", "close": 49.24, "volume": 697927.0}, {"date": "2020-05-11", "close": 49.98, "volume": 1887374.0}, {"date": "2020-05-12", "close": 49.33, "volume": 1910229.0}, {"date": "2020-05-13", "close": 48.49, "volume": 1468785.0}, {"date": "2020-05-14", "close": 48.66, "volume": 1099108.0}, {"date": "2020-05-15", "close": 49.49, "volume": 793829.0}, {"date": "2020-05-18", "close": 60.17, "volume": 5017200.0}, {"date": "2020-05-19", "close": 50.59, "volume": 3612127.0}, {"date": "2020-05-20", "close": 53.04, "volume": 1979349.0}, {"date": "2020-05-21", "close": 51.9, "volume": 1094305.0}, {"date": "2020-05-22", "close": 51.03, "volume": 941557.0}, {"date": "2020-05-26", "close": 50.88, "volume": 1511429.0}, {"date": "2020-05-27", "close": 47.59, "volume": 1810218.0}, {"date": "2020-05-28", "close": 46.87, "volume": 1110358.0}, {"date": "2020-05-29", "close": 49.53, "volume": 760747.0}, {"date": "2020-06-01", "close": 52.3, "volume": 1275816.0}, {"date": "2020-06-02", "close": 52.38, "volume": 688618.0}, {"date": "2020-06-03", "close": 51.16, "volume": 1379875.0}, {"date": "2020-06-04", "close": 50.0, "volume": 623630.0}, {"date": "2020-06-05", "close": 49.18, "volume": 769047.0}, {"date": "2020-06-08", "close": 48.78, "volume": 1142624.0}, {"date": "2020-06-09", "close": 47.79, "volume": 970354.0}, {"date": "2020-06-10", "close": 47.41, "volume": 913133.0}, {"date": "2020-06-11", "close": 48.6, "volume": 1324844.0}, {"date": "2020-06-12", "close": 48.58, "volume": 859123.0}, {"date": "2020-06-15", "close": 50.85, "volume": 1091088.0}, {"date": "2020-06-16", "close": 49.9, "volume": 901709.0}, {"date": "2020-06-17", "close": 50.85, "volume": 723069.0}, {"date": "2020-06-18", "close": 50.94, "volume": 691521.0}, {"date": "2020-06-19", "close": 51.36, "volume": 735797.0}, {"date": "2020-06-22", "close": 57.45, "volume": 2678243.0}, {"date": "2020-06-23", "close": 52.75, "volume": 2142192.0}, {"date": "2020-06-24", "close": 54.73, "volume": 1344482.0}, {"date": "2020-06-25", "close": 59.71, "volume": 2406358.0}, {"date": "2020-06-26", "close": 62.13, "volume": 2830723.0}, {"date": "2020-06-29", "close": 65.8, "volume": 4011359.0}, {"date": "2020-06-30", "close": 66.74, "volume": 1979059.0}, {"date": "2020-07-01", "close": 64.14, "volume": 9879256.0}, {"date": "2020-07-02", "close": 63.27, "volume": 3926512.0}, {"date": "2020-07-06", "close": 65.51, "volume": 1649445.0}, {"date": "2020-07-07", "close": 69.34, "volume": 2264397.0}, {"date": "2020-07-08", "close": 67.56, "volume": 1449603.0}, {"date": "2020-07-09", "close": 65.61, "volume": 1186732.0}, {"date": "2020-07-10", "close": 70.36, "volume": 2874259.0}, {"date": "2020-07-13", "close": 77.78, "volume": 8529557.0}, {"date": "2020-07-14", "close": 83.88, "volume": 4748726.0}, {"date": "2020-07-15", "close": 78.0, "volume": 3908683.0}, {"date": "2020-07-16", "close": 75.87, "volume": 2847924.0}, {"date": "2020-07-17", "close": 85.25, "volume": 5053511.0}, {"date": "2020-07-20", "close": 88.2, "volume": 7790762.0}, {"date": "2020-07-21", "close": 91.6, "volume": 6034451.0}, {"date": "2020-07-22", "close": 104.17, "volume": 13817770.0}, {"date": "2020-07-23", "close": 88.51, "volume": 15899750.0}, {"date": "2020-07-24", "close": 84.17, "volume": 7109730.0}, {"date": "2020-07-27", "close": 86.53, "volume": 5129152.0}, {"date": "2020-07-28", "close": 85.38, "volume": 5108614.0}, {"date": "2020-07-29", "close": 82.5, "volume": 3846336.0}, {"date": "2020-07-30", "close": 84.16, "volume": 3302751.0}, {"date": "2020-07-31", "close": 82.11, "volume": 2642973.0}, {"date": "2020-08-03", "close": 85.47, "volume": 2434416.0}, {"date": "2020-08-04", "close": 83.17, "volume": 2410338.0}, {"date": "2020-08-05", "close": 81.3, "volume": 4085523.0}, {"date": "2020-08-06", "close": 77.08, "volume": 3175182.0}, {"date": "2020-08-07", "close": 77.0, "volume": 3038220.0}, {"date": "2020-08-10", "close": 73.95, "volume": 2830610.0}, {"date": "2020-08-11", "close": 68.45, "volume": 4032231.0}, {"date": "2020-08-12", "close": 69.11, "volume": 3253597.0}, {"date": "2020-08-13", "close": 71.0, "volume": 2390942.0}, {"date": "2020-08-14", "close": 68.64, "volume": 1862379.0}, {"date": "2020-08-17", "close": 70.26, "volume": 1947963.0}, {"date": "2020-08-18", "close": 67.88, "volume": 1905103.0}, {"date": "2020-08-19", "close": 65.6, "volume": 2326648.0}, {"date": "2020-08-20", "close": 66.27, "volume": 2932615.0}, {"date": "2020-08-21", "close": 73.02, "volume": 6290399.0}, {"date": "2020-08-24", "close": 70.85, "volume": 3393879.0}, {"date": "2020-08-25", "close": 70.49, "volume": 1576204.0}, {"date": "2020-08-26", "close": 67.9, "volume": 1711437.0}, {"date": "2020-08-27", "close": 65.59, "volume": 1980527.0}, {"date": "2020-08-28", "close": 64.0, "volume": 1764738.0}, {"date": "2020-08-31", "close": 61.25, "volume": 2217166.0}, {"date": "2020-09-01", "close": 57.81, "volume": 3575538.0}, {"date": "2020-09-02", "close": 61.99, "volume": 3892797.0}, {"date": "2020-09-03", "close": 59.28, "volume": 2585983.0}, {"date": "2020-09-04", "close": 58.57, "volume": 1985494.0}, {"date": "2020-09-08", "close": 59.83, "volume": 2887809.0}, {"date": "2020-09-09", "close": 62.32, "volume": 3406940.0}, {"date": "2020-09-10", "close": 61.2, "volume": 1751775.0}, {"date": "2020-09-11", "close": 65.13, "volume": 2515244.0}, {"date": "2020-09-14", "close": 67.48, "volume": 3373555.0}, {"date": "2020-09-15", "close": 66.92, "volume": 3168285.0}, {"date": "2020-09-16", "close": 66.04, "volume": 2237787.0}, {"date": "2020-09-17", "close": 66.78, "volume": 2860010.0}, {"date": "2020-09-18", "close": 67.0, "volume": 2608880.0}, {"date": "2020-09-21", "close": 66.12, "volume": 2118737.0}, {"date": "2020-09-22", "close": 67.05, "volume": 1572284.0}, {"date": "2020-09-23", "close": 63.83, "volume": 1677999.0}, {"date": "2020-09-24", "close": 62.83, "volume": 2863427.0}, {"date": "2020-09-25", "close": 66.69, "volume": 1670486.0}, {"date": "2020-09-28", "close": 66.5, "volume": 1750004.0}, {"date": "2020-09-29", "close": 66.86, "volume": 854092.0}, {"date": "2020-09-30", "close": 69.23, "volume": 1746815.0}, {"date": "2020-10-01", "close": 72.71, "volume": 2371702.0}, {"date": "2020-10-02", "close": 73.7, "volume": 2327847.0}, {"date": "2020-10-05", "close": 80.7, "volume": 3750552.0}, {"date": "2020-10-06", "close": 85.59, "volume": 5702111.0}, {"date": "2020-10-07", "close": 86.23, "volume": 2354681.0}, {"date": "2020-10-08", "close": 87.95, "volume": 1826000.0}, {"date": "2020-10-09", "close": 89.04, "volume": 1462528.0}, {"date": "2020-10-12", "close": 88.74, "volume": 2573113.0}, {"date": "2020-10-13", "close": 93.0, "volume": 2527487.0}, {"date": "2020-10-14", "close": 86.86, "volume": 4198008.0}, {"date": "2020-10-15", "close": 90.38, "volume": 2033226.0}, {"date": "2020-10-16", "close": 94.09, "volume": 2792475.0}, {"date": "2020-10-19", "close": 93.92, "volume": 2800200.0}, {"date": "2020-10-20", "close": 94.35, "volume": 1872146.0}, {"date": "2020-10-21", "close": 87.72, "volume": 3384553.0}, {"date": "2020-10-22", "close": 86.36, "volume": 2205906.0}, {"date": "2020-10-23", "close": 88.69, "volume": 2079717.0}, {"date": "2020-10-26", "close": 82.93, "volume": 2879921.0}, {"date": "2020-10-27", "close": 83.95, "volume": 2222134.0}, {"date": "2020-10-28", "close": 77.54, "volume": 2566120.0}, {"date": "2020-10-29", "close": 84.81, "volume": 2512014.0}, {"date": "2020-10-30", "close": 85.36, "volume": 2258283.0}, {"date": "2020-11-02", "close": 87.1, "volume": 2139891.0}, {"date": "2020-11-03", "close": 87.22, "volume": 1082581.0}, {"date": "2020-11-04", "close": 90.69, "volume": 1701506.0}, {"date": "2020-11-05", "close": 92.0, "volume": 1459849.0}, {"date": "2020-11-06", "close": 92.0, "volume": 861330.0}, {"date": "2020-11-09", "close": 104.8, "volume": 14614870.0}, {"date": "2020-11-10", "close": 112.76, "volume": 8029139.0}, {"date": "2020-11-11", "close": 109.45, "volume": 3274124.0}, {"date": "2020-11-12", "close": 101.63, "volume": 3604300.0}, {"date": "2020-11-13", "close": 106.0, "volume": 3009657.0}, {"date": "2020-11-16", "close": 91.52, "volume": 11171590.0}, {"date": "2020-11-17", "close": 86.93, "volume": 4057352.0}, {"date": "2020-11-18", "close": 90.44, "volume": 5772603.0}, {"date": "2020-11-19", "close": 94.93, "volume": 3400119.0}, {"date": "2020-11-20", "close": 104.07, "volume": 6776843.0}, {"date": "2020-11-23", "close": 106.5, "volume": 5194195.0}, {"date": "2020-11-24", "close": 101.87, "volume": 3864020.0}, {"date": "2020-11-25", "close": 104.96, "volume": 3007405.0}, {"date": "2020-11-27", "close": 109.99, "volume": 3874562.0}, {"date": "2020-11-30", "close": 124.24, "volume": 9934807.0}, {"date": "2020-12-01", "close": 114.01, "volume": 9634549.0}, {"date": "2020-12-02", "close": 121.09, "volume": 7164716.0}, {"date": "2020-12-03", "close": 118.68, "volume": 4264644.0}, {"date": "2020-12-04", "close": 120.0, "volume": 3142595.0}, {"date": "2020-12-07", "close": 125.7, "volume": 4925265.0}, {"date": "2020-12-08", "close": 128.11, "volume": 4597489.0}, {"date": "2020-12-09", "close": 122.81, "volume": 5265183.0}, {"date": "2020-12-10", "close": 129.54, "volume": 5381330.0}, {"date": "2020-12-11", "close": 127.3, "volume": 4303742.0}, {"date": "2020-12-14", "close": 108.27, "volume": 10907930.0}, {"date": "2020-12-15", "close": 111.2, "volume": 5711848.0}, {"date": "2020-12-16", "close": 105.78, "volume": 4802616.0}, {"date": "2020-12-17", "close": 106.43, "volume": 3487843.0}, {"date": "2020-12-18", "close": 104.24, "volume": 3108164.0}, {"date": "2020-12-21", "close": 106.46, "volume": 2611030.0}, {"date": "2020-12-22", "close": 100.56, "volume": 5032319.0}, {"date": "2020-12-23", "close": 100.06, "volume": 3413982.0}, {"date": "2020-12-24", "close": 96.96, "volume": 1039109.0}, {"date": "2020-12-28", "close": 88.11, "volume": 4698872.0}, {"date": "2020-12-29", "close": 88.28, "volume": 3300440.0}, {"date": "2020-12-30", "close": 83.94, "volume": 2941083.0}, {"date": "2020-12-31", "close": 81.52, "volume": 2607147.0}, {"date": "2021-01-04", "close": 85.73, "volume": 3137997.0}, {"date": "2021-01-05", "close": 86.78, "volume": 1970862.0}, {"date": "2021-01-06", "close": 91.16, "volume": 3070823.0}, {"date": "2021-01-07", "close": 93.69, "volume": 2980474.0}, {"date": "2021-01-08", "close": 100.39, "volume": 3988408.0}, {"date": "2021-01-11", "close": 108.9, "volume": 4772780.0}, {"date": "2021-01-12", "close": 105.45, "volume": 3560296.0}, {"date": "2021-01-13", "close": 102.61, "volume": 1816018.0}, {"date": "2021-01-14", "close": 105.85, "volume": 1910243.0}, {"date": "2021-01-15", "close": 101.59, "volume": 3151568.0}, {"date": "2021-01-19", "close": 104.7, "volume": 2018242.0}, {"date": "2021-01-20", "close": 103.23, "volume": 1615666.0}, {"date": "2021-01-21", "close": 105.43, "volume": 2256344.0}, {"date": "2021-01-22", "close": 108.44, "volume": 1696295.0}, {"date": "2021-01-25", "close": 110.61, "volume": 2882590.0}, {"date": "2021-01-26", "close": 106.29, "volume": 3863894.0}, {"date": "2021-01-27", "close": 105.97, "volume": 2139611.0}, {"date": "2021-01-28", "close": 110.0, "volume": 2296551.0}, {"date": "2021-01-29", "close": 116.94, "volume": 6622802.0}, {"date": "2021-02-01", "close": 116.1, "volume": 2898205.0}, {"date": "2021-02-02", "close": 114.76, "volume": 1906653.0}, {"date": "2021-02-03", "close": 118.02, "volume": 2426852.0}, {"date": "2021-02-04", "close": 117.56, "volume": 1445719.0}, {"date": "2021-02-05", "close": 117.57, "volume": 876822.0}, {"date": "2021-02-08", "close": 119.5, "volume": 1924550.0}, {"date": "2021-02-09", "close": 117.53, "volume": 1099234.0}, {"date": "2021-02-10", "close": 119.35, "volume": 1397490.0}, {"date": "2021-02-11", "close": 118.03, "volume": 1352840.0}, {"date": "2021-02-12", "close": 117.56, "volume": 1028583.0}, {"date": "2021-02-16", "close": 114.38, "volume": 1517456.0}, {"date": "2021-02-17", "close": 113.56, "volume": 1331911.0}, {"date": "2021-02-18", "close": 112.65, "volume": 1604966.0}, {"date": "2021-02-19", "close": 115.69, "volume": 1381528.0}, {"date": "2021-02-22", "close": 114.6, "volume": 1578036.0}, {"date": "2021-02-23", "close": 111.97, "volume": 2088734.0}, {"date": "2021-02-24", "close": 114.17, "volume": 1405088.0}, {"date": "2021-02-25", "close": 112.33, "volume": 1129800.0}, {"date": "2021-02-26", "close": 109.03, "volume": 1028633.0}, {"date": "2021-03-01", "close": 110.21, "volume": 885683.0}, {"date": "2021-03-02", "close": 104.98, "volume": 1093391.0}, {"date": "2021-03-03", "close": 97.25, "volume": 2142807.0}, {"date": "2021-03-04", "close": 95.15, "volume": 2335106.0}, {"date": "2021-03-05", "close": 96.2, "volume": 1693619.0}, {"date": "2021-03-08", "close": 90.29, "volume": 1521368.0}, {"date": "2021-03-09", "close": 96.48, "volume": 1315883.0}, {"date": "2021-03-10", "close": 98.02, "volume": 1376795.0}, {"date": "2021-03-11", "close": 102.6, "volume": 1062040.0}, {"date": "2021-03-12", "close": 103.28, "volume": 788566.0}, {"date": "2021-03-15", "close": 107.88, "volume": 1367088.0}, {"date": "2021-03-16", "close": 108.1, "volume": 1377287.0}, {"date": "2021-03-17", "close": 106.66, "volume": 920698.0}, {"date": "2021-03-18", "close": 103.65, "volume": 701024.0}, {"date": "2021-03-19", "close": 107.59, "volume": 1145587.0}, {"date": "2021-03-22", "close": 107.0, "volume": 631796.0}, {"date": "2021-03-23", "close": 100.11, "volume": 1210442.0}, {"date": "2021-03-24", "close": 94.05, "volume": 2204066.0}, {"date": "2021-03-25", "close": 95.13, "volume": 1299397.0}, {"date": "2021-03-26", "close": 95.76, "volume": 910425.0}, {"date": "2021-03-29", "close": 95.91, "volume": 1066219.0}, {"date": "2021-03-30", "close": 104.44, "volume": 3463988.0}, {"date": "2021-03-31", "close": 109.19, "volume": 2178907.0}, {"date": "2021-04-01", "close": 113.87, "volume": 2020658.0}, {"date": "2021-04-05", "close": 115.37, "volume": 1385304.0}, {"date": "2021-04-06", "close": 117.15, "volume": 1523023.0}, {"date": "2021-04-07", "close": 113.32, "volume": 1150952.0}, {"date": "2021-04-08", "close": 114.49, "volume": 1001685.0}, {"date": "2021-04-09", "close": 122.14, "volume": 4192602.0}, {"date": "2021-04-12", "close": 121.52, "volume": 1620218.0}, {"date": "2021-04-13", "close": 129.64, "volume": 4187535.0}, {"date": "2021-04-14", "close": 132.6, "volume": 3349408.0}, {"date": "2021-04-15", "close": 140.72, "volume": 3705488.0}, {"date": "2021-04-16", "close": 151.54, "volume": 4624324.0}, {"date": "2021-04-19", "close": 149.48, "volume": 3426358.0}, {"date": "2021-04-20", "close": 156.18, "volume": 3219473.0}, {"date": "2021-04-21", "close": 161.8, "volume": 2416881.0}, {"date": "2021-04-22", "close": 168.95, "volume": 4728058.0}, {"date": "2021-04-23", "close": 173.0, "volume": 3108488.0}, {"date": "2021-04-26", "close": 174.65, "volume": 3087532.0}, {"date": "2021-04-27", "close": 172.84, "volume": 2061901.0}, {"date": "2021-04-28", "close": 175.77, "volume": 1507152.0}, {"date": "2021-04-29", "close": 179.65, "volume": 2072679.0}, {"date": "2021-04-30", "close": 188.28, "volume": 3505815.0}, {"date": "2021-05-03", "close": 208.9, "volume": 5707943.0}, {"date": "2021-05-04", "close": 176.88, "volume": 12101130.0}, {"date": "2021-05-05", "close": 170.77, "volume": 9146816.0}, {"date": "2021-05-06", "close": 168.0, "volume": 9970531.0}, {"date": "2021-05-07", "close": 183.71, "volume": 4463142.0}, {"date": "2021-05-10", "close": 202.35, "volume": 7286868.0}, {"date": "2021-05-11", "close": 198.02, "volume": 4662564.0}, {"date": "2021-05-12", "close": 186.13, "volume": 3200873.0}, {"date": "2021-05-13", "close": 180.79, "volume": 3054133.0}, {"date": "2021-05-14", "close": 192.77, "volume": 2980550.0}, {"date": "2021-05-17", "close": 198.3, "volume": 2022583.0}, {"date": "2021-05-18", "close": 194.5, "volume": 1839072.0}, {"date": "2021-05-19", "close": 199.08, "volume": 1838114.0}, {"date": "2021-05-20", "close": 203.71, "volume": 3272909.0}, {"date": "2021-05-21", "close": 195.69, "volume": 1525911.0}, {"date": "2021-05-24", "close": 194.89, "volume": 1221964.0}, {"date": "2021-05-25", "close": 197.5, "volume": 1444902.0}, {"date": "2021-05-26", "close": 202.37, "volume": 1545300.0}, {"date": "2021-05-27", "close": 197.7, "volume": 1324704.0}, {"date": "2021-05-28", "close": 204.0, "volume": 2283072.0}, {"date": "2021-06-01", "close": 206.14, "volume": 1661885.0}, {"date": "2021-06-02", "close": 219.4, "volume": 2823266.0}, {"date": "2021-06-03", "close": 215.31, "volume": 1527720.0}, {"date": "2021-06-04", "close": 233.29, "volume": 3226782.0}, {"date": "2021-06-07", "close": 238.15, "volume": 4361666.0}, {"date": "2021-06-08", "close": 220.45, "volume": 4125123.0}, {"date": "2021-06-09", "close": 241.49, "volume": 3627336.0}, {"date": "2021-06-10", "close": 239.82, "volume": 2853320.0}, {"date": "2021-06-11", "close": 238.55, "volume": 1123089.0}, {"date": "2021-06-14", "close": 220.58, "volume": 4425173.0}, {"date": "2021-06-15", "close": 218.17, "volume": 2041130.0}, {"date": "2021-06-16", "close": 203.85, "volume": 3931637.0}, {"date": "2021-06-17", "close": 214.2, "volume": 2107671.0}, {"date": "2021-06-18", "close": 212.42, "volume": 2256063.0}, {"date": "2021-06-21", "close": 226.09, "volume": 1849836.0}, {"date": "2021-06-22", "close": 236.49, "volume": 2032724.0}, {"date": "2021-06-23", "close": 229.5, "volume": 2707838.0}, {"date": "2021-06-24", "close": 227.79, "volume": 1553201.0}, {"date": "2021-06-25", "close": 230.02, "volume": 1174974.0}, {"date": "2021-06-28", "close": 228.44, "volume": 1508748.0}, {"date": "2021-06-29", "close": 228.06, "volume": 1669930.0}, {"date": "2021-06-30", "close": 223.88, "volume": 1763867.0}, {"date": "2021-07-01", "close": 224.0, "volume": 944420.0}, {"date": "2021-07-02", "close": 224.0, "volume": 967823.0}, {"date": "2021-07-06", "close": 213.5, "volume": 2050982.0}, {"date": "2021-07-07", "close": 205.93, "volume": 1427263.0}, {"date": "2021-07-08", "close": 207.93, "volume": 2013182.0}, {"date": "2021-07-09", "close": 217.4, "volume": 2065349.0}, {"date": "2021-07-12", "close": 215.69, "volume": 1091964.0}, {"date": "2021-07-13", "close": 207.84, "volume": 1794644.0}, {"date": "2021-07-14", "close": 212.0, "volume": 1525970.0}, {"date": "2021-07-15", "close": 221.08, "volume": 2889285.0}, {"date": "2021-07-16", "close": 231.47, "volume": 5050038.0}, {"date": "2021-07-19", "close": 242.64, "volume": 5147325.0}, {"date": "2021-07-20", "close": 245.17, "volume": 6604938.0}, {"date": "2021-07-21", "close": 259.61, "volume": 5335267.0}, {"date": "2021-07-22", "close": 280.98, "volume": 5589757.0}, {"date": "2021-07-23", "close": 281.96, "volume": 4456557.0}, {"date": "2021-07-26", "close": 286.26, "volume": 4025303.0}, {"date": "2021-07-27", "close": 284.0, "volume": 4318824.0}, {"date": "2021-07-28", "close": 313.45, "volume": 4880646.0}, {"date": "2021-07-29", "close": 312.59, "volume": 4094224.0}, {"date": "2021-07-30", "close": 328.35, "volume": 4033829.0}, {"date": "2021-08-02", "close": 340.21, "volume": 5016335.0}, {"date": "2021-08-03", "close": 351.81, "volume": 4139851.0}, {"date": "2021-08-04", "close": 414.44, "volume": 13700470.0}, {"date": "2021-08-05", "close": 404.92, "volume": 7334023.0}, {"date": "2021-08-06", "close": 389.01, "volume": 5695188.0}, {"date": "2021-08-09", "close": 447.23, "volume": 12022600.0}, {"date": "2021-08-10", "close": 416.5, "volume": 8240516.0}, {"date": "2021-08-11", "close": 359.19, "volume": 14583680.0}, {"date": "2021-08-12", "close": 374.02, "volume": 7270135.0}, {"date": "2021-08-13", "close": 377.32, "volume": 3690440.0}, {"date": "2021-08-16", "close": 343.1, "volume": 7992458.0}, {"date": "2021-08-17", "close": 366.27, "volume": 8101604.0}, {"date": "2021-08-18", "close": 363.99, "volume": 4801646.0}, {"date": "2021-08-19", "close": 331.81, "volume": 4638911.0}, {"date": "2021-08-20", "close": 348.68, "volume": 3978697.0}, {"date": "2021-08-23", "close": 382.1, "volume": 6934470.0}, {"date": "2021-08-24", "close": 368.2, "volume": 4767514.0}, {"date": "2021-08-25", "close": 376.03, "volume": 2990633.0}, {"date": "2021-08-26", "close": 369.99, "volume": 1927498.0}, {"date": "2021-08-27", "close": 358.48, "volume": 2332610.0}, {"date": "2021-08-30", "close": 345.0, "volume": 3009981.0}, {"date": "2021-08-31", "close": 329.19, "volume": 3327466.0}, {"date": "2021-09-01", "close": 332.5, "volume": 2632182.0}, {"date": "2021-09-02", "close": 328.53, "volume": 2116020.0}, {"date": "2021-09-03", "close": 334.3, "volume": 2240824.0}, {"date": "2021-09-07", "close": 346.61, "volume": 2482234.0}, {"date": "2021-09-08", "close": 336.24, "volume": 2354633.0}, {"date": "2021-09-09", "close": 351.38, "volume": 3210677.0}, {"date": "2021-09-10", "close": 349.19, "volume": 3037842.0}, {"date": "2021-09-13", "close": 327.14, "volume": 3963817.0}, {"date": "2021-09-14", "close": 334.88, "volume": 2850043.0}, {"date": "2021-09-15", "close": 355.25, "volume": 4545812.0}, {"date": "2021-09-16", "close": 372.65, "volume": 4606777.0}, {"date": "2021-09-17", "close": 359.18, "volume": 5646240.0}, {"date": "2021-09-20", "close": 339.01, "volume": 3322067.0}, {"date": "2021-09-21", "close": 341.35, "volume": 2455420.0}, {"date": "2021-09-22", "close": 339.26, "volume": 1480023.0}, {"date": "2021-09-23", "close": 352.99, "volume": 2824358.0}, {"date": "2021-09-24", "close": 333.48, "volume": 2603105.0}, {"date": "2021-09-27", "close": 307.09, "volume": 4089349.0}, {"date": "2021-09-28", "close": 276.52, "volume": 5854394.0}, {"date": "2021-09-29", "close": 277.44, "volume": 2776305.0}, {"date": "2021-09-30", "close": 272.99, "volume": 2639207.0}, {"date": "2021-10-01", "close": 254.79, "volume": 6885350.0}, {"date": "2021-10-04", "close": 248.9, "volume": 3718960.0}, {"date": "2021-10-05", "close": 250.12, "volume": 2038466.0}, {"date": "2021-10-06", "close": 236.14, "volume": 2434175.0}, {"date": "2021-10-07", "close": 246.57, "volume": 2585488.0}, {"date": "2021-10-08", "close": 245.95, "volume": 1916118.0}, {"date": "2021-10-11", "close": 243.02, "volume": 1244361.0}, {"date": "2021-10-12", "close": 243.77, "volume": 1292000.0}, {"date": "2021-10-13", "close": 249.4, "volume": 1440038.0}, {"date": "2021-10-14", "close": 250.33, "volume": 1710632.0}, {"date": "2021-10-15", "close": 247.68, "volume": 1654029.0}, {"date": "2021-10-18", "close": 261.09, "volume": 2011888.0}, {"date": "2021-10-19", "close": 262.85, "volume": 3854495.0}, {"date": "2021-10-20", "close": 269.42, "volume": 2029221.0}, {"date": "2021-10-21", "close": 286.36, "volume": 2558793.0}, {"date": "2021-10-22", "close": 278.34, "volume": 3558919.0}, {"date": "2021-10-25", "close": 294.92, "volume": 2852958.0}, {"date": "2021-10-26", "close": 292.39, "volume": 2272378.0}, {"date": "2021-10-27", "close": 278.77, "volume": 1914274.0}, {"date": "2021-10-28", "close": 283.98, "volume": 1468457.0}, {"date": "2021-10-29", "close": 278.73, "volume": 1462567.0}, {"date": "2021-11-01", "close": 274.32, "volume": 1798695.0}, {"date": "2021-11-02", "close": 289.48, "volume": 2469792.0}, {"date": "2021-11-03", "close": 295.41, "volume": 2416766.0}, {"date": "2021-11-04", "close": 273.94, "volume": 5055911.0}, {"date": "2021-11-05", "close": 216.64, "volume": 11684280.0}, {"date": "2021-11-08", "close": 242.6, "volume": 4834286.0}, {"date": "2021-11-09", "close": 226.37, "volume": 5541735.0}, {"date": "2021-11-10", "close": 235.4, "volume": 4009604.0}, {"date": "2021-11-11", "close": 235.89, "volume": 2266156.0}, {"date": "2021-11-12", "close": 238.14, "volume": 1734745.0}, {"date": "2021-11-15", "close": 250.48, "volume": 2629244.0}, {"date": "2021-11-16", "close": 258.05, "volume": 3291658.0}, {"date": "2021-11-17", "close": 272.0, "volume": 2897272.0}, {"date": "2021-11-18", "close": 274.06, "volume": 2637416.0}, {"date": "2021-11-19", "close": 289.75, "volume": 4142918.0}, {"date": "2021-11-22", "close": 321.71, "volume": 5625454.0}, {"date": "2021-11-23", "close": 308.84, "volume": 4346111.0}, {"date": "2021-11-24", "close": 304.76, "volume": 2393491.0}, {"date": "2021-11-26", "close": 348.0, "volume": 11028950.0}, {"date": "2021-11-29", "close": 362.52, "volume": 6067560.0}, {"date": "2021-11-30", "close": 351.74, "volume": 4732549.0}, {"date": "2021-12-01", "close": 334.48, "volume": 3712393.0}, {"date": "2021-12-02", "close": 333.49, "volume": 4120080.0}, {"date": "2021-12-03", "close": 344.06, "volume": 3325589.0}, {"date": "2021-12-06", "close": 279.83, "volume": 6780093.0}, {"date": "2021-12-07", "close": 302.69, "volume": 3478218.0}, {"date": "2021-12-08", "close": 291.94, "volume": 3983328.0}, {"date": "2021-12-09", "close": 284.21, "volume": 1979838.0}, {"date": "2021-12-10", "close": 257.68, "volume": 5059625.0}, {"date": "2021-12-13", "close": 278.22, "volume": 4028728.0}, {"date": "2021-12-14", "close": 276.77, "volume": 2172500.0}, {"date": "2021-12-15", "close": 287.05, "volume": 2795285.0}, {"date": "2021-12-16", "close": 283.68, "volume": 2091925.0}, {"date": "2021-12-17", "close": 287.28, "volume": 2499309.0}, {"date": "2021-12-20", "close": 275.23, "volume": 2669536.0}, {"date": "2021-12-21", "close": 271.46, "volume": 2768815.0}, {"date": "2021-12-22", "close": 259.7, "volume": 3092375.0}, {"date": "2021-12-23", "close": 255.29, "volume": 2604503.0}, {"date": "2021-12-27", "close": 254.84, "volume": 1515642.0}, {"date": "2021-12-28", "close": 241.4, "volume": 2555171.0}, {"date": "2021-12-29", "close": 240.61, "volume": 2713692.0}, {"date": "2021-12-30", "close": 256.81, "volume": 2353520.0}, {"date": "2021-12-31", "close": 257.8, "volume": 1159051.0}, {"date": "2022-01-03", "close": 231.85, "volume": 3783655.0}, {"date": "2022-01-04", "close": 224.09, "volume": 3403803.0}, {"date": "2022-01-05", "close": 211.43, "volume": 3098322.0}, {"date": "2022-01-06", "close": 214.74, "volume": 2753790.0}, {"date": "2022-01-07", "close": 211.84, "volume": 1201372.0}, {"date": "2022-01-10", "close": 230.0, "volume": 3737694.0}, {"date": "2022-01-11", "close": 215.8, "volume": 2614087.0}, {"date": "2022-01-12", "close": 220.87, "volume": 1806639.0}, {"date": "2022-01-13", "close": 202.99, "volume": 2252722.0}, {"date": "2022-01-14", "close": 196.0, "volume": 2863828.0}, {"date": "2022-01-18", "close": 169.23, "volume": 4748195.0}, {"date": "2022-01-19", "close": 161.66, "volume": 3528331.0}, {"date": "2022-01-20", "close": 156.53, "volume": 3282706.0}, {"date": "2022-01-21", "close": 147.5, "volume": 4395485.0}, {"date": "2022-01-24", "close": 150.98, "volume": 5816478.0}, {"date": "2022-01-25", "close": 156.49, "volume": 4071003.0}, {"date": "2022-01-26", "close": 160.7, "volume": 2688093.0}, {"date": "2022-01-27", "close": 154.54, "volume": 2479231.0}, {"date": "2022-01-28", "close": 162.22, "volume": 1432357.0}, {"date": "2022-01-31", "close": 172.08, "volume": 1860177.0}, {"date": "2022-02-01", "close": 179.6, "volume": 1933271.0}, {"date": "2022-02-02", "close": 180.15, "volume": 1823336.0}, {"date": "2022-02-03", "close": 175.02, "volume": 1405254.0}, {"date": "2022-02-04", "close": 176.57, "volume": 880607.0}, {"date": "2022-02-07", "close": 172.81, "volume": 1494128.0}, {"date": "2022-02-08", "close": 159.6, "volume": 3091877.0}, {"date": "2022-02-09", "close": 173.33, "volume": 1874463.0}, {"date": "2022-02-10", "close": 167.54, "volume": 1205525.0}, {"date": "2022-02-11", "close": 170.95, "volume": 1439808.0}, {"date": "2022-02-14", "close": 154.53, "volume": 3229538.0}, {"date": "2022-02-15", "close": 163.44, "volume": 1214532.0}, {"date": "2022-02-16", "close": 165.49, "volume": 1101647.0}, {"date": "2022-02-17", "close": 157.36, "volume": 886749.0}, {"date": "2022-02-18", "close": 156.94, "volume": 1016319.0}, {"date": "2022-02-22", "close": 149.89, "volume": 1492198.0}, {"date": "2022-02-23", "close": 141.16, "volume": 1512433.0}, {"date": "2022-02-24", "close": 154.06, "volume": 2106150.0}, {"date": "2022-02-25", "close": 150.62, "volume": 1232806.0}, {"date": "2022-02-28", "close": 150.81, "volume": 1388609.0}, {"date": "2022-03-01", "close": 146.73, "volume": 969031.0}, {"date": "2022-03-02", "close": 146.95, "volume": 1034258.0}, {"date": "2022-03-03", "close": 142.26, "volume": 960168.0}, {"date": "2022-03-04", "close": 136.26, "volume": 1654837.0}, {"date": "2022-03-07", "close": 126.25, "volume": 1674871.0}, {"date": "2022-03-08", "close": 128.16, "volume": 1617073.0}, {"date": "2022-03-09", "close": 140.21, "volume": 1519648.0}, {"date": "2022-03-10", "close": 137.27, "volume": 799525.0}, {"date": "2022-03-11", "close": 135.64, "volume": 1074583.0}, {"date": "2022-03-14", "close": 151.92, "volume": 3920835.0}, {"date": "2022-03-15", "close": 145.04, "volume": 2564394.0}, {"date": "2022-03-16", "close": 163.92, "volume": 3034404.0}, {"date": "2022-03-17", "close": 165.0, "volume": 1578741.0}, {"date": "2022-03-18", "close": 174.46, "volume": 2969625.0}, {"date": "2022-03-21", "close": 170.12, "volume": 1535667.0}, {"date": "2022-03-22", "close": 174.63, "volume": 1718922.0}, {"date": "2022-03-23", "close": 166.33, "volume": 1198580.0}, {"date": "2022-03-24", "close": 170.41, "volume": 1365327.0}, {"date": "2022-03-25", "close": 161.1, "volume": 1530989.0}, {"date": "2022-03-28", "close": 166.35, "volume": 1458132.0}, {"date": "2022-03-29", "close": 172.39, "volume": 2110790.0}, {"date": "2022-03-30", "close": 174.78, "volume": 4050075.0}, {"date": "2022-03-31", "close": 170.56, "volume": 1824482.0}, {"date": "2022-04-01", "close": 178.78, "volume": 2418502.0}, {"date": "2022-04-04", "close": 186.24, "volume": 2350501.0}, {"date": "2022-04-05", "close": 180.82, "volume": 1880579.0}, {"date": "2022-04-06", "close": 166.65, "volume": 2276923.0}, {"date": "2022-04-07", "close": 169.11, "volume": 1505433.0}, {"date": "2022-04-08", "close": 170.26, "volume": 886153.0}, {"date": "2022-04-11", "close": 170.55, "volume": 1069607.0}, {"date": "2022-04-12", "close": 169.13, "volume": 1561984.0}, {"date": "2022-04-13", "close": 179.38, "volume": 1947585.0}, {"date": "2022-04-14", "close": 175.29, "volume": 875394.0}, {"date": "2022-04-18", "close": 159.57, "volume": 1245165.0}, {"date": "2022-04-19", "close": 159.74, "volume": 1417417.0}, {"date": "2022-04-20", "close": 153.68, "volume": 1012032.0}, {"date": "2022-04-21", "close": 147.84, "volume": 1175501.0}, {"date": "2022-04-22", "close": 145.07, "volume": 1052136.0}, {"date": "2022-04-25", "close": 155.1, "volume": 1237254.0}, {"date": "2022-04-26", "close": 147.95, "volume": 970459.0}, {"date": "2022-04-27", "close": 144.44, "volume": 835569.0}, {"date": "2022-04-28", "close": 143.4, "volume": 1123090.0}, {"date": "2022-04-29", "close": 138.78, "volume": 783497.0}, {"date": "2022-05-02", "close": 146.04, "volume": 1150496.0}, {"date": "2022-05-03", "close": 149.23, "volume": 989684.0}, {"date": "2022-05-04", "close": 151.84, "volume": 1451344.0}, {"date": "2022-05-05", "close": 141.92, "volume": 1221283.0}, {"date": "2022-05-06", "close": 136.17, "volume": 1403993.0}, {"date": "2022-05-09", "close": 140.32, "volume": 2528910.0}, {"date": "2022-05-10", "close": 144.43, "volume": 2259510.0}, {"date": "2022-05-11", "close": 144.16, "volume": 2390787.0}, {"date": "2022-05-12", "close": 158.0, "volume": 2227156.0}, {"date": "2022-05-13", "close": 158.84, "volume": 1722913.0}, {"date": "2022-05-16", "close": 151.2, "volume": 1266391.0}, {"date": "2022-05-17", "close": 159.8, "volume": 1058358.0}, {"date": "2022-05-18", "close": 157.06, "volume": 840377.0}, {"date": "2022-05-19", "close": 167.87, "volume": 1821934.0}, {"date": "2022-05-20", "close": 163.0, "volume": 1198036.0}, {"date": "2022-05-23", "close": 163.22, "volume": 785703.0}, {"date": "2022-05-24", "close": 154.5, "volume": 1103110.0}, {"date": "2022-05-25", "close": 154.67, "volume": 673004.0}, {"date": "2022-05-26", "close": 158.15, "volume": 664272.0}, {"date": "2022-05-27", "close": 166.96, "volume": 1071509.0}, {"date": "2022-05-31", "close": 163.36, "volume": 1047660.0}, {"date": "2022-06-01", "close": 161.49, "volume": 583124.0}, {"date": "2022-06-02", "close": 158.36, "volume": 1033651.0}, {"date": "2022-06-03", "close": 157.7, "volume": 917432.0}, {"date": "2022-06-06", "close": 159.31, "volume": 812035.0}, {"date": "2022-06-07", "close": 160.12, "volume": 690787.0}, {"date": "2022-06-08", "close": 161.73, "volume": 870889.0}, {"date": "2022-06-09", "close": 149.27, "volume": 1141122.0}, {"date": "2022-06-10", "close": 143.85, "volume": 1171602.0}, {"date": "2022-06-13", "close": 133.62, "volume": 997117.0}, {"date": "2022-06-14", "close": 134.82, "volume": 832564.0}, {"date": "2022-06-15", "close": 137.99, "volume": 1453440.0}, {"date": "2022-06-16", "close": 129.15, "volume": 1323003.0}, {"date": "2022-06-17", "close": 125.14, "volume": 2202420.0}, {"date": "2022-06-21", "close": 123.25, "volume": 2106315.0}, {"date": "2022-06-22", "close": 123.66, "volume": 1971091.0}, {"date": "2022-06-23", "close": 132.29, "volume": 1039026.0}, {"date": "2022-06-24", "close": 134.04, "volume": 1020193.0}, {"date": "2022-06-27", "close": 143.71, "volume": 1870605.0}, {"date": "2022-06-28", "close": 139.82, "volume": 903276.0}, {"date": "2022-06-29", "close": 141.98, "volume": 1054370.0}, {"date": "2022-06-30", "close": 149.1, "volume": 2495583.0}, {"date": "2022-07-01", "close": 157.5, "volume": 1335180.0}, {"date": "2022-07-05", "close": 161.03, "volume": 1651658.0}, {"date": "2022-07-06", "close": 160.2, "volume": 867227.0}, {"date": "2022-07-07", "close": 167.97, "volume": 1100134.0}, {"date": "2022-07-08", "close": 170.13, "volume": 861088.0}, {"date": "2022-07-11", "close": 166.47, "volume": 886485.0}, {"date": "2022-07-12", "close": 161.42, "volume": 750231.0}, {"date": "2022-07-13", "close": 166.62, "volume": 949391.0}, {"date": "2022-07-14", "close": 154.46, "volume": 1083389.0}, {"date": "2022-07-15", "close": 161.44, "volume": 669319.0}, {"date": "2022-07-18", "close": 161.03, "volume": 678393.0}, {"date": "2022-07-19", "close": 164.73, "volume": 516480.0}, {"date": "2022-07-20", "close": 164.08, "volume": 465993.0}, {"date": "2022-07-21", "close": 165.87, "volume": 654108.0}, {"date": "2022-07-22", "close": 160.16, "volume": 618741.0}, {"date": "2022-07-25", "close": 162.37, "volume": 404781.0}, {"date": "2022-07-26", "close": 159.72, "volume": 431158.0}, {"date": "2022-07-27", "close": 155.88, "volume": 852659.0}, {"date": "2022-07-28", "close": 164.92, "volume": 1082246.0}, {"date": "2022-07-29", "close": 165.15, "volume": 587216.0}, {"date": "2022-08-01", "close": 163.48, "volume": 746310.0}, {"date": "2022-08-02", "close": 165.77, "volume": 640769.0}, {"date": "2022-08-03", "close": 178.23, "volume": 1932183.0}, {"date": "2022-08-04", "close": 180.44, "volume": 992408.0}, {"date": "2022-08-05", "close": 183.11, "volume": 1579757.0}, {"date": "2022-08-08", "close": 169.3, "volume": 3613094.0}, {"date": "2022-08-09", "close": 157.21, "volume": 1766218.0}, {"date": "2022-08-10", "close": 160.92, "volume": 1168514.0}, {"date": "2022-08-11", "close": 158.59, "volume": 654188.0}, {"date": "2022-08-12", "close": 160.35, "volume": 500878.0}, {"date": "2022-08-15", "close": 162.48, "volume": 608803.0}, {"date": "2022-08-16", "close": 160.37, "volume": 718663.0}, {"date": "2022-08-17", "close": 152.04, "volume": 1133363.0}, {"date": "2022-08-18", "close": 147.61, "volume": 1414102.0}, {"date": "2022-08-19", "close": 147.92, "volume": 919934.0}, {"date": "2022-08-22", "close": 148.3, "volume": 727534.0}, {"date": "2022-08-23", "close": 147.25, "volume": 577047.0}, {"date": "2022-08-24", "close": 146.24, "volume": 593184.0}, {"date": "2022-08-25", "close": 148.56, "volume": 564781.0}, {"date": "2022-08-26", "close": 142.6, "volume": 983893.0}, {"date": "2022-08-29", "close": 144.63, "volume": 650079.0}, {"date": "2022-08-30", "close": 147.08, "volume": 483390.0}, {"date": "2022-08-31", "close": 144.64, "volume": 644372.0}, {"date": "2022-09-01", "close": 147.81, "volume": 588256.0}, {"date": "2022-09-02", "close": 147.9, "volume": 511142.0}, {"date": "2022-09-06", "close": 138.58, "volume": 1056343.0}, {"date": "2022-09-07", "close": 144.11, "volume": 488368.0}, {"date": "2022-09-08", "close": 147.2, "volume": 615346.0}, {"date": "2022-09-09", "close": 150.91, "volume": 785723.0}, {"date": "2022-09-12", "close": 148.27, "volume": 486860.0}, {"date": "2022-09-13", "close": 141.05, "volume": 867543.0}, {"date": "2022-09-14", "close": 146.55, "volume": 729068.0}, {"date": "2022-09-15", "close": 144.14, "volume": 532457.0}, {"date": "2022-09-16", "close": 145.76, "volume": 707542.0}, {"date": "2022-09-19", "close": 133.22, "volume": 1475607.0}, {"date": "2022-09-20", "close": 133.46, "volume": 1413752.0}, {"date": "2022-09-21", "close": 128.24, "volume": 880444.0}, {"date": "2022-09-22", "close": 130.0, "volume": 1039047.0}, {"date": "2022-09-23", "close": 128.35, "volume": 997037.0}, {"date": "2022-09-26", "close": 127.65, "volume": 1062271.0}, {"date": "2022-09-27", "close": 130.3, "volume": 994290.0}, {"date": "2022-09-28", "close": 133.79, "volume": 932639.0}, {"date": "2022-09-29", "close": 133.6, "volume": 632782.0}, {"date": "2022-09-30", "close": 134.88, "volume": 735183.0}, {"date": "2022-10-03", "close": 136.68, "volume": 497102.0}, {"date": "2022-10-04", "close": 137.57, "volume": 594185.0}, {"date": "2022-10-05", "close": 137.19, "volume": 508364.0}, {"date": "2022-10-06", "close": 137.53, "volume": 591383.0}, {"date": "2022-10-07", "close": 134.71, "volume": 767189.0}, {"date": "2022-10-10", "close": 135.29, "volume": 615289.0}, {"date": "2022-10-11", "close": 129.49, "volume": 641418.0}, {"date": "2022-10-12", "close": 136.65, "volume": 1167273.0}, {"date": "2022-10-13", "close": 140.01, "volume": 724341.0}, {"date": "2022-10-14", "close": 135.62, "volume": 489847.0}, {"date": "2022-10-17", "close": 138.94, "volume": 651637.0}, {"date": "2022-10-18", "close": 133.68, "volume": 859389.0}, {"date": "2022-10-19", "close": 122.66, "volume": 1181363.0}, {"date": "2022-10-20", "close": 118.43, "volume": 1083808.0}, {"date": "2022-10-21", "close": 131.64, "volume": 1623083.0}, {"date": "2022-10-24", "close": 134.99, "volume": 778133.0}, {"date": "2022-10-25", "close": 135.27, "volume": 707229.0}, {"date": "2022-10-26", "close": 137.09, "volume": 743799.0}, {"date": "2022-10-27", "close": 135.58, "volume": 465372.0}, {"date": "2022-10-28", "close": 137.65, "volume": 572305.0}, {"date": "2022-10-31", "close": 137.64, "volume": 751585.0}, {"date": "2022-11-01", "close": 144.08, "volume": 945240.0}, {"date": "2022-11-02", "close": 141.52, "volume": 591478.0}, {"date": "2022-11-03", "close": 145.25, "volume": 1120103.0}, {"date": "2022-11-04", "close": 154.31, "volume": 2179215.0}, {"date": "2022-11-07", "close": 160.72, "volume": 2009791.0}, {"date": "2022-11-08", "close": 160.94, "volume": 895767.0}, {"date": "2022-11-09", "close": 159.58, "volume": 810785.0}, {"date": "2022-11-10", "close": 156.92, "volume": 1807422.0}, {"date": "2022-11-11", "close": 154.51, "volume": 1481044.0}, {"date": "2022-11-14", "close": 160.37, "volume": 1267815.0}, {"date": "2022-11-15", "close": 163.73, "volume": 940335.0}, {"date": "2022-11-16", "close": 164.9, "volume": 864346.0}, {"date": "2022-11-17", "close": 166.26, "volume": 557079.0}, {"date": "2022-11-18", "close": 166.39, "volume": 647301.0}, {"date": "2022-11-21", "close": 158.41, "volume": 800276.0}, {"date": "2022-11-22", "close": 158.73, "volume": 1032707.0}, {"date": "2022-11-23", "close": 156.23, "volume": 606620.0}, {"date": "2022-11-25", "close": 154.85, "volume": 348316.0}, {"date": "2022-11-28", "close": 161.49, "volume": 1215122.0}, {"date": "2022-11-29", "close": 163.61, "volume": 935658.0}, {"date": "2022-11-30", "close": 167.02, "volume": 1062102.0}, {"date": "2022-12-01", "close": 169.47, "volume": 759284.0}, {"date": "2022-12-02", "close": 169.74, "volume": 721431.0}, {"date": "2022-12-05", "close": 166.71, "volume": 989990.0}, {"date": "2022-12-06", "close": 161.62, "volume": 1167163.0}, {"date": "2022-12-07", "close": 162.63, "volume": 600261.0}, {"date": "2022-12-08", "close": 171.81, "volume": 1158855.0}, {"date": "2022-12-09", "close": 170.3, "volume": 819831.0}, {"date": "2022-12-12", "close": 166.62, "volume": 1111932.0}, {"date": "2022-12-13", "close": 178.24, "volume": 2030524.0}, {"date": "2022-12-14", "close": 186.05, "volume": 2011143.0}, {"date": "2022-12-15", "close": 182.04, "volume": 1579555.0}, {"date": "2022-12-16", "close": 175.25, "volume": 883273.0}, {"date": "2022-12-19", "close": 168.56, "volume": 927910.0}, {"date": "2022-12-20", "close": 172.7, "volume": 679973.0}, {"date": "2022-12-21", "close": 178.15, "volume": 819377.0}, {"date": "2022-12-22", "close": 179.88, "volume": 777579.0}, {"date": "2022-12-23", "close": 175.97, "volume": 760325.0}, {"date": "2022-12-27", "close": 159.86, "volume": 1286314.0}, {"date": "2022-12-28", "close": 151.7, "volume": 959993.0}, {"date": "2022-12-29", "close": 153.11, "volume": 573620.0}, {"date": "2022-12-30", "close": 150.22, "volume": 934864.0}, {"date": "2023-01-03", "close": 148.65, "volume": 739013.0}, {"date": "2023-01-04", "close": 146.13, "volume": 938885.0}, {"date": "2023-01-05", "close": 145.67, "volume": 856607.0}, {"date": "2023-01-06", "close": 150.09, "volume": 1068059.0}, {"date": "2023-01-09", "close": 148.76, "volume": 567980.0}, {"date": "2023-01-10", "close": 153.67, "volume": 678381.0}, {"date": "2023-01-11", "close": 149.61, "volume": 750151.0}, {"date": "2023-01-12", "close": 149.41, "volume": 416363.0}, {"date": "2023-01-13", "close": 145.05, "volume": 1287144.0}, {"date": "2023-01-17", "close": 143.2, "volume": 1160267.0}, {"date": "2023-01-18", "close": 143.09, "volume": 725004.0}, {"date": "2023-01-19", "close": 139.94, "volume": 1040429.0}, {"date": "2023-01-20", "close": 142.79, "volume": 1125456.0}, {"date": "2023-01-23", "close": 143.73, "volume": 725093.0}, {"date": "2023-01-24", "close": 143.85, "volume": 504196.0}, {"date": "2023-01-25", "close": 142.73, "volume": 580686.0}, {"date": "2023-01-26", "close": 142.54, "volume": 531350.0}, {"date": "2023-01-27", "close": 143.66, "volume": 436756.0}, {"date": "2023-01-30", "close": 140.49, "volume": 680776.0}, {"date": "2023-01-31", "close": 143.41, "volume": 1248681.0}, {"date": "2023-02-01", "close": 143.05, "volume": 746599.0}, {"date": "2023-02-02", "close": 144.4, "volume": 606823.0}, {"date": "2023-02-03", "close": 142.06, "volume": 379160.0}, {"date": "2023-02-06", "close": 140.96, "volume": 333835.0}, {"date": "2023-02-07", "close": 142.115, "volume": 375807.0}, {"date": "2023-02-08", "close": 141.15, "volume": 629879.0}, {"date": "2023-02-09", "close": 140.54, "volume": 633945.0}, {"date": "2023-02-10", "close": 141.51, "volume": 485707.0}, {"date": "2023-02-13", "close": 143.0, "volume": 466790.0}, {"date": "2023-02-14", "close": 143.92, "volume": 462812.0}, {"date": "2023-02-15", "close": 147.62, "volume": 633967.0}, {"date": "2023-02-16", "close": 141.39, "volume": 676459.0}, {"date": "2023-02-17", "close": 138.62, "volume": 814924.0}, {"date": "2023-02-21", "close": 137.53, "volume": 618319.0}, {"date": "2023-02-22", "close": 134.63, "volume": 865854.0}, {"date": "2023-02-23", "close": 134.39, "volume": 1027105.0}, {"date": "2023-02-24", "close": 133.31, "volume": 673778.0}, {"date": "2023-02-27", "close": 130.86, "volume": 663637.0}, {"date": "2023-02-28", "close": 130.05, "volume": 557311.0}, {"date": "2023-03-01", "close": 127.48, "volume": 804012.0}, {"date": "2023-03-02", "close": 127.98, "volume": 536367.0}, {"date": "2023-03-03", "close": 130.77, "volume": 507612.0}, {"date": "2023-03-06", "close": 131.54, "volume": 281678.0}, {"date": "2023-03-07", "close": 129.02, "volume": 404472.0}, {"date": "2023-03-08", "close": 128.88, "volume": 370231.0}, {"date": "2023-03-09", "close": 127.29, "volume": 693400.0}, {"date": "2023-03-10", "close": 127.45, "volume": 694396.0}, {"date": "2023-03-13", "close": 129.77, "volume": 514129.0}, {"date": "2023-03-14", "close": 130.38, "volume": 496847.0}, {"date": "2023-03-15", "close": 129.94, "volume": 578181.0}, {"date": "2023-03-16", "close": 131.96, "volume": 506569.0}, {"date": "2023-03-17", "close": 129.64, "volume": 794287.0}, {"date": "2023-03-20", "close": 132.08, "volume": 470027.0}, {"date": "2023-03-21", "close": 133.33, "volume": 534572.0}, {"date": "2023-03-22", "close": 133.68, "volume": 439519.0}, {"date": "2023-03-23", "close": 129.39, "volume": 837640.0}, {"date": "2023-03-24", "close": 128.2, "volume": 619556.0}, {"date": "2023-03-27", "close": 123.6, "volume": 1794824.0}, {"date": "2023-03-28", "close": 123.0, "volume": 783323.0}, {"date": "2023-03-29", "close": 122.97, "volume": 627048.0}, {"date": "2023-03-30", "close": 122.57, "volume": 775554.0}, {"date": "2023-03-31", "close": 124.57, "volume": 805550.0}, {"date": "2023-04-03", "close": 129.53, "volume": 665479.0}, {"date": "2023-04-04", "close": 125.87, "volume": 628336.0}, {"date": "2023-04-05", "close": 125.6, "volume": 333188.0}, {"date": "2023-04-06", "close": 128.9, "volume": 377322.0}, {"date": "2023-04-10", "close": 127.71, "volume": 323285.0}, {"date": "2023-04-11", "close": 126.34, "volume": 344073.0}, {"date": "2023-04-12", "close": 125.81, "volume": 358885.0}, {"date": "2023-04-13", "close": 129.65, "volume": 436548.0}, {"date": "2023-04-14", "close": 129.66, "volume": 313535.0}, {"date": "2023-04-17", "close": 124.75, "volume": 688022.0}, {"date": "2023-04-18", "close": 123.19, "volume": 513768.0}, {"date": "2023-04-19", "close": 121.79, "volume": 637613.0}, {"date": "2023-04-20", "close": 120.94, "volume": 350831.0}, {"date": "2023-04-21", "close": 118.28, "volume": 855648.0}, {"date": "2023-04-24", "close": 116.93, "volume": 1192150.0}, {"date": "2023-04-25", "close": 114.25, "volume": 509569.0}, {"date": "2023-04-26", "close": 110.6, "volume": 684110.0}, {"date": "2023-04-27", "close": 111.72, "volume": 553180.0}, {"date": "2023-04-28", "close": 114.24, "volume": 729990.0}, {"date": "2023-05-01", "close": 111.99, "volume": 436218.0}, {"date": "2023-05-02", "close": 111.06, "volume": 417988.0}, {"date": "2023-05-03", "close": 110.12, "volume": 512786.0}, {"date": "2023-05-04", "close": 107.64, "volume": 791793.0}, {"date": "2023-05-05", "close": 108.43, "volume": 1218291.0}, {"date": "2023-05-08", "close": 108.05, "volume": 1224024.0}, {"date": "2023-05-09", "close": 104.68, "volume": 1413428.0}, {"date": "2023-05-10", "close": 102.6, "volume": 1517909.0}, {"date": "2023-05-11", "close": 102.58, "volume": 1076806.0}, {"date": "2023-05-12", "close": 105.24, "volume": 801742.0}, {"date": "2023-05-15", "close": 107.9, "volume": 728871.0}, {"date": "2023-05-16", "close": 105.6, "volume": 487777.0}, {"date": "2023-05-17", "close": 105.15, "volume": 943478.0}, {"date": "2023-05-18", "close": 104.95, "volume": 604651.0}, {"date": "2023-05-19", "close": 106.49, "volume": 481049.0}, {"date": "2023-05-22", "close": 107.5, "volume": 574700.0}, {"date": "2023-05-23", "close": 116.3, "volume": 2473058.0}, {"date": "2023-05-24", "close": 111.09, "volume": 1149287.0}, {"date": "2023-05-25", "close": 108.73, "volume": 571400.0}, {"date": "2023-05-26", "close": 105.27, "volume": 897509.0}, {"date": "2023-05-30", "close": 104.35, "volume": 610723.0}, {"date": "2023-05-31", "close": 105.08, "volume": 393486.0}, {"date": "2023-06-01", "close": 104.12, "volume": 388222.0}, {"date": "2023-06-02", "close": 108.13, "volume": 941733.0}, {"date": "2023-06-05", "close": 108.73, "volume": 445413.0}, {"date": "2023-06-06", "close": 109.85, "volume": 503529.0}, {"date": "2023-06-07", "close": 109.41, "volume": 410050.0}, {"date": "2023-06-08", "close": 108.97, "volume": 642723.0}, {"date": "2023-06-09", "close": 109.25, "volume": 507281.0}, {"date": "2023-06-12", "close": 109.79, "volume": 480982.0}, {"date": "2023-06-13", "close": 115.6, "volume": 1091754.0}, {"date": "2023-06-14", "close": 110.95, "volume": 767219.0}, {"date": "2023-06-15", "close": 113.0, "volume": 901073.0}, {"date": "2023-06-16", "close": 112.55, "volume": 664507.0}, {"date": "2023-06-20", "close": 109.94, "volume": 639453.0}, {"date": "2023-06-21", "close": 107.46, "volume": 737862.0}, {"date": "2023-06-22", "close": 107.31, "volume": 398140.0}, {"date": "2023-06-23", "close": 107.14, "volume": 524460.0}, {"date": "2023-06-26", "close": 106.93, "volume": 439730.0}, {"date": "2023-06-27", "close": 105.86, "volume": 410656.0}, {"date": "2023-06-28", "close": 106.9, "volume": 512883.0}, {"date": "2023-06-29", "close": 107.0, "volume": 495078.0}, {"date": "2023-06-30", "close": 107.93, "volume": 465355.0}, {"date": "2023-07-03", "close": 107.82, "volume": 337292.0}, {"date": "2023-07-05", "close": 109.08, "volume": 816368.0}, {"date": "2023-07-06", "close": 105.76, "volume": 708789.0}, {"date": "2023-07-07", "close": 106.86, "volume": 327563.0}, {"date": "2023-07-10", "close": 107.43, "volume": 481311.0}, {"date": "2023-07-11", "close": 107.9, "volume": 455326.0}, {"date": "2023-07-12", "close": 109.0, "volume": 557803.0}, {"date": "2023-07-13", "close": 109.51, "volume": 543399.0}, {"date": "2023-07-14", "close": 108.24, "volume": 530596.0}, {"date": "2023-07-17", "close": 107.21, "volume": 498034.0}, {"date": "2023-07-18", "close": 108.15, "volume": 448228.0}, {"date": "2023-07-19", "close": 109.13, "volume": 632983.0}, {"date": "2023-07-20", "close": 107.72, "volume": 487248.0}, {"date": "2023-07-21", "close": 108.59, "volume": 680045.0}, {"date": "2023-07-24", "close": 107.03, "volume": 620053.0}, {"date": "2023-07-25", "close": 106.86, "volume": 627948.0}, {"date": "2023-07-26", "close": 105.51, "volume": 679686.0}, {"date": "2023-07-27", "close": 105.0, "volume": 507235.0}, {"date": "2023-07-28", "close": 107.42, "volume": 688077.0}, {"date": "2023-07-31", "close": 108.87, "volume": 611084.0}, {"date": "2023-08-01", "close": 107.13, "volume": 595460.0}, {"date": "2023-08-02", "close": 104.98, "volume": 608044.0}, {"date": "2023-08-03", "close": 106.65, "volume": 712848.0}, {"date": "2023-08-04", "close": 106.48, "volume": 655616.0}, {"date": "2023-08-07", "close": 98.5, "volume": 3212679.0}, {"date": "2023-08-08", "close": 101.77, "volume": 1131213.0}, {"date": "2023-08-09", "close": 106.49, "volume": 1196225.0}, {"date": "2023-08-10", "close": 105.46, "volume": 1059978.0}, {"date": "2023-08-11", "close": 106.92, "volume": 427011.0}, {"date": "2023-08-14", "close": 107.44, "volume": 417130.0}, {"date": "2023-08-15", "close": 105.7, "volume": 602719.0}, {"date": "2023-08-16", "close": 107.96, "volume": 648886.0}, {"date": "2023-08-17", "close": 113.22, "volume": 939414.0}, {"date": "2023-08-18", "close": 110.36, "volume": 680710.0}, {"date": "2023-08-21", "close": 117.53, "volume": 1727073.0}, {"date": "2023-08-22", "close": 123.82, "volume": 1588873.0}, {"date": "2023-08-23", "close": 123.0, "volume": 1000355.0}, {"date": "2023-08-24", "close": 119.05, "volume": 665820.0}, {"date": "2023-08-25", "close": 117.61, "volume": 774983.0}, {"date": "2023-08-28", "close": 120.68, "volume": 693627.0}, {"date": "2023-08-29", "close": 122.56, "volume": 502518.0}, {"date": "2023-08-30", "close": 125.08, "volume": 685612.0}, {"date": "2023-08-31", "close": 120.93, "volume": 603651.0}, {"date": "2023-09-01", "close": 121.75, "volume": 426894.0}, {"date": "2023-09-05", "close": 122.0, "volume": 517871.0}, {"date": "2023-09-06", "close": 120.06, "volume": 474145.0}, {"date": "2023-09-07", "close": 119.73, "volume": 409167.0}, {"date": "2023-09-08", "close": 120.13, "volume": 371507.0}, {"date": "2023-09-11", "close": 117.95, "volume": 626098.0}, {"date": "2023-09-12", "close": 115.63, "volume": 973581.0}, {"date": "2023-09-13", "close": 113.25, "volume": 791131.0}, {"date": "2023-09-14", "close": 113.81, "volume": 732351.0}, {"date": "2023-09-15", "close": 113.06, "volume": 544937.0}, {"date": "2023-09-18", "close": 109.04, "volume": 679457.0}, {"date": "2023-09-19", "close": 110.43, "volume": 319504.0}, {"date": "2023-09-20", "close": 108.61, "volume": 214365.0}, {"date": "2023-09-21", "close": 106.43, "volume": 314163.0}, {"date": "2023-09-22", "close": 104.64, "volume": 470667.0}, {"date": "2023-09-25", "close": 103.12, "volume": 400519.0}, {"date": "2023-09-26", "close": 101.86, "volume": 419165.0}, {"date": "2023-09-27", "close": 103.12, "volume": 330504.0}, {"date": "2023-09-28", "close": 102.03, "volume": 637991.0}, {"date": "2023-09-29", "close": 108.64, "volume": 1188962.0}, {"date": "2023-10-02", "close": 112.75, "volume": 1118205.0}, {"date": "2023-10-03", "close": 109.33, "volume": 692909.0}, {"date": "2023-10-04", "close": 110.24, "volume": 576472.0}, {"date": "2023-10-05", "close": 109.85, "volume": 498367.0}, {"date": "2023-10-06", "close": 111.21, "volume": 520241.0}, {"date": "2023-10-09", "close": 109.31, "volume": 450715.0}, {"date": "2023-10-10", "close": 111.17, "volume": 425382.0}, {"date": "2023-10-11", "close": 110.94, "volume": 281871.0}, {"date": "2023-10-12", "close": 108.9, "volume": 462194.0}, {"date": "2023-10-13", "close": 103.58, "volume": 859714.0}, {"date": "2023-10-16", "close": 96.97, "volume": 2557501.0}, {"date": "2023-10-17", "close": 96.59, "volume": 817542.0}, {"date": "2023-10-18", "close": 94.38, "volume": 821152.0}, {"date": "2023-10-19", "close": 93.24, "volume": 825064.0}, {"date": "2023-10-20", "close": 90.91, "volume": 874992.0}, {"date": "2023-10-23", "close": 92.52, "volume": 1352540.0}, {"date": "2023-10-24", "close": 95.8, "volume": 1008831.0}, {"date": "2023-10-25", "close": 95.25, "volume": 515046.0}, {"date": "2023-10-26", "close": 96.64, "volume": 512684.0}, {"date": "2023-10-27", "close": 91.2, "volume": 1011244.0}, {"date": "2023-10-30", "close": 93.25, "volume": 666940.0}, {"date": "2023-10-31", "close": 93.54, "volume": 554527.0}, {"date": "2023-11-01", "close": 93.45, "volume": 491097.0}, {"date": "2023-11-02", "close": 92.49, "volume": 984454.0}, {"date": "2023-11-03", "close": 95.78, "volume": 1099624.0}, {"date": "2023-11-06", "close": 99.71, "volume": 1425940.0}, {"date": "2023-11-07", "close": 102.37, "volume": 707369.0}, {"date": "2023-11-08", "close": 99.62, "volume": 432505.0}, {"date": "2023-11-09", "close": 99.32, "volume": 566363.0}, {"date": "2023-11-10", "close": 99.56, "volume": 392599.0}, {"date": "2023-11-13", "close": 97.93, "volume": 354939.0}, {"date": "2023-11-14", "close": 100.66, "volume": 363425.0}, {"date": "2023-11-15", "close": 100.71, "volume": 372745.0}, {"date": "2023-11-16", "close": 99.7, "volume": 370588.0}, {"date": "2023-11-17", "close": 99.39, "volume": 293271.0}, {"date": "2023-11-20", "close": 98.83, "volume": 401562.0}, {"date": "2023-11-21", "close": 97.16, "volume": 503386.0}, {"date": "2023-11-22", "close": 97.96, "volume": 363913.0}, {"date": "2023-11-24", "close": 98.83, "volume": 279429.0}, {"date": "2023-11-27", "close": 96.86, "volume": 492425.0}, {"date": "2023-11-28", "close": 98.3, "volume": 470665.0}, {"date": "2023-11-29", "close": 99.25, "volume": 426875.0}, {"date": "2023-11-30", "close": 100.41, "volume": 658831.0}, {"date": "2023-12-01", "close": 99.4, "volume": 802924.0}, {"date": "2023-12-04", "close": 99.91, "volume": 823208.0}, {"date": "2023-12-05", "close": 98.74, "volume": 800594.0}, {"date": "2023-12-06", "close": 101.34, "volume": 810326.0}, {"date": "2023-12-07", "close": 101.925, "volume": 809777.0}, {"date": "2023-12-08", "close": 103.43, "volume": 458964.0}, {"date": "2023-12-11", "close": 100.49, "volume": 739487.0}, {"date": "2023-12-12", "close": 98.65, "volume": 781064.0}, {"date": "2023-12-13", "close": 97.18, "volume": 1926921.0}, {"date": "2023-12-14", "close": 103.95, "volume": 1493475.0}, {"date": "2023-12-15", "close": 102.2, "volume": 911717.0}, {"date": "2023-12-18", "close": 103.57, "volume": 806325.0}, {"date": "2023-12-19", "close": 106.71, "volume": 950261.0}, {"date": "2023-12-20", "close": 102.8, "volume": 740377.0}, {"date": "2023-12-21", "close": 103.57, "volume": 731019.0}, {"date": "2023-12-22", "close": 105.33, "volume": 617695.0}, {"date": "2023-12-26", "close": 104.73, "volume": 383892.0}, {"date": "2023-12-27", "close": 107.56, "volume": 640547.0}, {"date": "2023-12-28", "close": 105.72, "volume": 527455.0}, {"date": "2023-12-29", "close": 105.54, "volume": 500630.0}, {"date": "2024-01-02", "close": 112.345, "volume": 1370583.0}, {"date": "2024-01-03", "close": 110.07, "volume": 698145.0}, {"date": "2024-01-04", "close": 107.49, "volume": 522637.0}, {"date": "2024-01-05", "close": 111.66, "volume": 826834.0}, {"date": "2024-01-08", "close": 111.88, "volume": 656651.0}, {"date": "2024-01-09", "close": 108.7, "volume": 1022972.0}, {"date": "2024-01-10", "close": 106.0, "volume": 1127921.0}, {"date": "2024-01-11", "close": 103.68, "volume": 866118.0}, {"date": "2024-01-12", "close": 103.57, "volume": 368249.0}, {"date": "2024-01-16", "close": 99.57, "volume": 1039778.0}, {"date": "2024-01-17", "close": 97.6, "volume": 816448.0}, {"date": "2024-01-18", "close": 97.53, "volume": 562527.0}, {"date": "2024-01-19", "close": 98.22, "volume": 1547774.0}, {"date": "2024-01-22", "close": 99.81, "volume": 857370.0}, {"date": "2024-01-23", "close": 100.29, "volume": 621624.0}, {"date": "2024-01-24", "close": 98.9, "volume": 513731.0}, {"date": "2024-01-25", "close": 96.9, "volume": 2088328.0}, {"date": "2024-01-26", "close": 94.8, "volume": 1172428.0}, {"date": "2024-01-29", "close": 95.78, "volume": 532110.0}, {"date": "2024-01-30", "close": 94.98, "volume": 553447.0}, {"date": "2024-01-31", "close": 95.04, "volume": 532664.0}, {"date": "2024-02-01", "close": 94.51, "volume": 455568.0}, {"date": "2024-02-02", "close": 92.65, "volume": 439395.0}, {"date": "2024-02-05", "close": 93.35, "volume": 406763.0}, {"date": "2024-02-06", "close": 96.0, "volume": 383316.0}, {"date": "2024-02-07", "close": 95.05, "volume": 372055.0}, {"date": "2024-02-08", "close": 94.1, "volume": 355075.0}, {"date": "2024-02-09", "close": 93.14, "volume": 709346.0}, {"date": "2024-02-12", "close": 93.86, "volume": 548628.0}, {"date": "2024-02-13", "close": 90.58, "volume": 574321.0}, {"date": "2024-02-14", "close": 91.46, "volume": 503292.0}, {"date": "2024-02-15", "close": 92.91, "volume": 336611.0}, {"date": "2024-02-16", "close": 91.67, "volume": 415302.0}, {"date": "2024-02-20", "close": 91.24, "volume": 443413.0}, {"date": "2024-02-21", "close": 92.74, "volume": 325075.0}, {"date": "2024-02-22", "close": 93.57, "volume": 573825.0}, {"date": "2024-02-23", "close": 93.97, "volume": 493335.0}, {"date": "2024-02-26", "close": 93.52, "volume": 557290.0}, {"date": "2024-02-27", "close": 92.79, "volume": 429649.0}, {"date": "2024-02-28", "close": 91.43, "volume": 633188.0}, {"date": "2024-02-29", "close": 88.96, "volume": 735565.0}, {"date": "2024-03-01", "close": 90.94, "volume": 704277.0}, {"date": "2024-03-04", "close": 89.3, "volume": 619412.0}, {"date": "2024-03-05", "close": 90.52, "volume": 664831.0}, {"date": "2024-03-06", "close": 91.39, "volume": 576189.0}, {"date": "2024-03-07", "close": 91.09, "volume": 353573.0}, {"date": "2024-03-08", "close": 91.27, "volume": 266557.0}, {"date": "2024-03-11", "close": 96.3, "volume": 1260262.0}, {"date": "2024-03-12", "close": 95.73, "volume": 411429.0}, {"date": "2024-03-13", "close": 93.95, "volume": 565946.0}, {"date": "2024-03-14", "close": 92.91, "volume": 638368.0}, {"date": "2024-03-15", "close": 92.48, "volume": 645461.0}, {"date": "2024-03-18", "close": 92.99, "volume": 459241.0}, {"date": "2024-03-19", "close": 94.12, "volume": 571428.0}, {"date": "2024-03-20", "close": 90.0, "volume": 2966663.0}, {"date": "2024-03-21", "close": 91.99, "volume": 1349461.0}, {"date": "2024-03-22", "close": 91.83, "volume": 558715.0}, {"date": "2024-03-25", "close": 93.0, "volume": 489538.0}, {"date": "2024-03-26", "close": 91.7, "volume": 360719.0}, {"date": "2024-03-27", "close": 92.97, "volume": 378283.0}, {"date": "2024-03-28", "close": 92.25, "volume": 433116.0}, {"date": "2024-04-01", "close": 93.12, "volume": 252442.0}, {"date": "2024-04-02", "close": 91.53, "volume": 351084.0}, {"date": "2024-04-03", "close": 90.78, "volume": 405101.0}, {"date": "2024-04-04", "close": 89.94, "volume": 326170.0}, {"date": "2024-04-05", "close": 90.52, "volume": 290555.0}, {"date": "2024-04-08", "close": 89.31, "volume": 647374.0}, {"date": "2024-04-09", "close": 90.05, "volume": 627103.0}, {"date": "2024-04-10", "close": 88.65, "volume": 429437.0}, {"date": "2024-04-11", "close": 87.01, "volume": 574536.0}, {"date": "2024-04-12", "close": 86.48, "volume": 726723.0}, {"date": "2024-04-15", "close": 87.89, "volume": 753281.0}, {"date": "2024-04-16", "close": 86.34, "volume": 782142.0}, {"date": "2024-04-17", "close": 86.4, "volume": 1264673.0}, {"date": "2024-04-18", "close": 86.17, "volume": 578632.0}, {"date": "2024-04-19", "close": 86.81, "volume": 1577817.0}, {"date": "2024-04-22", "close": 88.01, "volume": 528474.0}, {"date": "2024-04-23", "close": 88.49, "volume": 362446.0}, {"date": "2024-04-24", "close": 88.09, "volume": 281679.0}, {"date": "2024-04-25", "close": 86.71, "volume": 438099.0}, {"date": "2024-04-26", "close": 87.21, "volume": 355731.0}, {"date": "2024-04-29", "close": 87.95, "volume": 409261.0}, {"date": "2024-04-30", "close": 88.82, "volume": 410420.0}, {"date": "2024-05-01", "close": 89.95, "volume": 426983.0}, {"date": "2024-05-02", "close": 92.24, "volume": 561841.0}, {"date": "2024-05-03", "close": 92.72, "volume": 663327.0}, {"date": "2024-05-06", "close": 93.35, "volume": 1097727.0}, {"date": "2024-05-07", "close": 90.88, "volume": 487803.0}, {"date": "2024-05-08", "close": 90.13, "volume": 343979.0}, {"date": "2024-05-09", "close": 92.06, "volume": 581680.0}, {"date": "2024-05-10", "close": 91.67, "volume": 389880.0}, {"date": "2024-05-13", "close": 92.72, "volume": 249384.0}, {"date": "2024-05-14", "close": 92.28, "volume": 271663.0}, {"date": "2024-05-15", "close": 92.2, "volume": 468427.0}, {"date": "2024-05-16", "close": 92.98, "volume": 389150.0}, {"date": "2024-05-17", "close": 90.61, "volume": 471775.0}, {"date": "2024-05-20", "close": 92.47, "volume": 340966.0}, {"date": "2024-05-21", "close": 92.07, "volume": 609315.0}, {"date": "2024-05-22", "close": 102.3, "volume": 3753038.0}, {"date": "2024-05-23", "close": 99.0, "volume": 1553710.0}, {"date": "2024-05-24", "close": 96.95, "volume": 1245252.0}, {"date": "2024-05-28", "close": 94.1, "volume": 897787.0}, {"date": "2024-05-29", "close": 93.23, "volume": 435329.0}, {"date": "2024-05-30", "close": 98.75, "volume": 2794336.0}, {"date": "2024-05-31", "close": 100.6, "volume": 1618340.0}, {"date": "2024-06-03", "close": 102.87, "volume": 986369.0}, {"date": "2024-06-04", "close": 99.48, "volume": 1048362.0}, {"date": "2024-06-05", "close": 102.5, "volume": 921793.0}, {"date": "2024-06-06", "close": 101.81, "volume": 618739.0}, {"date": "2024-06-07", "close": 100.34, "volume": 377870.0}, {"date": "2024-06-10", "close": 97.98, "volume": 652317.0}, {"date": "2024-06-11", "close": 98.8, "volume": 476592.0}, {"date": "2024-06-12", "close": 97.91, "volume": 510824.0}, {"date": "2024-06-13", "close": 96.0, "volume": 384220.0}, {"date": "2024-06-14", "close": 92.08, "volume": 768301.0}, {"date": "2024-06-17", "close": 88.44, "volume": 1238216.0}, {"date": "2024-06-18", "close": 86.27, "volume": 968146.0}, {"date": "2024-06-20", "close": 85.88, "volume": 481977.0}, {"date": "2024-06-21", "close": 84.64, "volume": 1062872.0}, {"date": "2024-06-24", "close": 86.61, "volume": 1123671.0}, {"date": "2024-06-25", "close": 84.38, "volume": 606900.0}, {"date": "2024-06-26", "close": 82.52, "volume": 873490.0}, {"date": "2024-06-27", "close": 80.38, "volume": 997087.0}, {"date": "2024-06-28", "close": 80.36, "volume": 548777.0}, {"date": "2024-07-01", "close": 78.83, "volume": 888072.0}, {"date": "2024-07-02", "close": 78.76, "volume": 494219.0}, {"date": "2024-07-03", "close": 79.86, "volume": 594056.0}, {"date": "2024-07-05", "close": 80.09, "volume": 471929.0}, {"date": "2024-07-08", "close": 80.49, "volume": 469809.0}, {"date": "2024-07-09", "close": 80.51, "volume": 361819.0}, {"date": "2024-07-10", "close": 81.3, "volume": 788893.0}, {"date": "2024-07-11", "close": 84.7, "volume": 743951.0}, {"date": "2024-07-12", "close": 84.95, "volume": 848005.0}, {"date": "2024-07-15", "close": 84.25, "volume": 397436.0}, {"date": "2024-07-16", "close": 86.82, "volume": 576141.0}, {"date": "2024-07-17", "close": 86.47, "volume": 485146.0}, {"date": "2024-07-18", "close": 86.37, "volume": 517410.0}, {"date": "2024-07-19", "close": 85.46, "volume": 433886.0}, {"date": "2024-07-22", "close": 86.08, "volume": 401762.0}, {"date": "2024-07-23", "close": 85.5, "volume": 267706.0}, {"date": "2024-07-24", "close": 83.14, "volume": 509116.0}, {"date": "2024-07-25", "close": 84.68, "volume": 420599.0}, {"date": "2024-07-26", "close": 85.94, "volume": 265280.0}, {"date": "2024-07-29", "close": 86.61, "volume": 358079.0}, {"date": "2024-07-30", "close": 86.74, "volume": 758501.0}, {"date": "2024-07-31", "close": 86.2, "volume": 417685.0}, {"date": "2024-08-01", "close": 80.68, "volume": 1108428.0}, {"date": "2024-08-02", "close": 82.01, "volume": 1313397.0}, {"date": "2024-08-05", "close": 78.36, "volume": 1659689.0}, {"date": "2024-08-06", "close": 79.5, "volume": 741256.0}, {"date": "2024-08-07", "close": 79.25, "volume": 783856.0}, {"date": "2024-08-08", "close": 80.53, "volume": 534476.0}, {"date": "2024-08-09", "close": 80.8, "volume": 421050.0}, {"date": "2024-08-12", "close": 80.62, "volume": 318819.0}, {"date": "2024-08-13", "close": 82.84, "volume": 1036478.0}, {"date": "2024-08-14", "close": 84.85, "volume": 616810.0}, {"date": "2024-08-15", "close": 87.25, "volume": 750413.0}, {"date": "2024-08-16", "close": 85.19, "volume": 1086165.0}, {"date": "2024-08-19", "close": 89.93, "volume": 1570705.0}, {"date": "2024-08-20", "close": 88.53, "volume": 652522.0}, {"date": "2024-08-21", "close": 88.99, "volume": 517833.0}, {"date": "2024-08-22", "close": 87.23, "volume": 390544.0}, {"date": "2024-08-23", "close": 88.19, "volume": 442312.0}, {"date": "2024-08-26", "close": 87.51, "volume": 488124.0}, {"date": "2024-08-27", "close": 87.11, "volume": 321919.0}, {"date": "2024-08-28", "close": 88.2, "volume": 443085.0}, {"date": "2024-08-29", "close": 87.6, "volume": 471884.0}, {"date": "2024-08-30", "close": 88.22, "volume": 595112.0}, {"date": "2024-09-03", "close": 88.0, "volume": 739684.0}, {"date": "2024-09-04", "close": 89.02, "volume": 478179.0}, {"date": "2024-09-05", "close": 90.15, "volume": 556397.0}, {"date": "2024-09-06", "close": 89.94, "volume": 654893.0}, {"date": "2024-09-09", "close": 100.53, "volume": 2370592.0}, {"date": "2024-09-10", "close": 100.63, "volume": 1703549.0}, {"date": "2024-09-11", "close": 99.27, "volume": 925107.0}, {"date": "2024-09-12", "close": 105.0, "volume": 1839404.0}, {"date": "2024-09-13", "close": 123.4, "volume": 6298034.0}, {"date": "2024-09-16", "close": 123.47, "volume": 3837102.0}, {"date": "2024-09-17", "close": 124.71, "volume": 2562774.0}, {"date": "2024-09-18", "close": 115.62, "volume": 1968341.0}, {"date": "2024-09-19", "close": 112.51, "volume": 1981840.0}, {"date": "2024-09-20", "close": 112.28, "volume": 1524023.0}, {"date": "2024-09-23", "close": 113.05, "volume": 1168966.0}, {"date": "2024-09-24", "close": 118.47, "volume": 1698119.0}, {"date": "2024-09-25", "close": 115.8, "volume": 903441.0}, {"date": "2024-09-26", "close": 117.64, "volume": 653336.0}, {"date": "2024-09-27", "close": 118.22, "volume": 525651.0}, {"date": "2024-09-30", "close": 118.77, "volume": 577851.0}, {"date": "2024-10-01", "close": 119.93, "volume": 750528.0}, {"date": "2024-10-02", "close": 119.0, "volume": 776393.0}, {"date": "2024-10-03", "close": 119.8, "volume": 946237.0}, {"date": "2024-10-04", "close": 122.68, "volume": 680026.0}, {"date": "2024-10-07", "close": 121.55, "volume": 901612.0}, {"date": "2024-10-08", "close": 120.3, "volume": 524730.0}, {"date": "2024-10-09", "close": 117.47, "volume": 597792.0}, {"date": "2024-10-10", "close": 118.37, "volume": 489064.0}, {"date": "2024-10-11", "close": 120.52, "volume": 472559.0}, {"date": "2024-10-14", "close": 120.14, "volume": 548935.0}, {"date": "2024-10-15", "close": 117.53, "volume": 611708.0}, {"date": "2024-10-16", "close": 117.74, "volume": 471164.0}, {"date": "2024-10-17", "close": 114.47, "volume": 709311.0}, {"date": "2024-10-18", "close": 111.77, "volume": 1320106.0}, {"date": "2024-10-21", "close": 111.58, "volume": 712663.0}, {"date": "2024-10-22", "close": 110.88, "volume": 561570.0}, {"date": "2024-10-23", "close": 110.98, "volume": 454196.0}, {"date": "2024-10-24", "close": 111.73, "volume": 611395.0}, {"date": "2024-10-25", "close": 110.48, "volume": 531133.0}, {"date": "2024-10-28", "close": 113.26, "volume": 666777.0}, {"date": "2024-10-29", "close": 114.01, "volume": 684991.0}, {"date": "2024-10-30", "close": 113.94, "volume": 844269.0}, {"date": "2024-10-31", "close": 113.1, "volume": 704344.0}, {"date": "2024-11-01", "close": 111.48, "volume": 984824.0}, {"date": "2024-11-04", "close": 108.97, "volume": 767538.0}, {"date": "2024-11-05", "close": 110.97, "volume": 417534.0}, {"date": "2024-11-06", "close": 106.64, "volume": 1218110.0}, {"date": "2024-11-07", "close": 107.88, "volume": 578632.0}, {"date": "2024-11-08", "close": 110.64, "volume": 1237489.0}, {"date": "2024-11-11", "close": 108.73, "volume": 1408689.0}, {"date": "2024-11-12", "close": 106.32, "volume": 603659.0}, {"date": "2024-11-13", "close": 111.48, "volume": 1293334.0}, {"date": "2024-11-14", "close": 103.56, "volume": 1703891.0}, {"date": "2024-11-15", "close": 99.72, "volume": 3377161.0}, {"date": "2024-11-18", "close": 101.87, "volume": 1286663.0}, {"date": "2024-11-19", "close": 106.4, "volume": 1177884.0}, {"date": "2024-11-20", "close": 102.14, "volume": 1128777.0}, {"date": "2024-11-21", "close": 108.23, "volume": 1033381.0}, {"date": "2024-11-22", "close": 113.13, "volume": 1185884.0}, {"date": "2024-11-25", "close": 120.76, "volume": 1972960.0}, {"date": "2024-11-26", "close": 118.54, "volume": 771453.0}, {"date": "2024-11-27", "close": 120.72, "volume": 604796.0}, {"date": "2024-11-29", "close": 118.39, "volume": 518891.0}, {"date": "2024-12-02", "close": 117.2, "volume": 599019.0}, {"date": "2024-12-03", "close": 115.59, "volume": 613052.0}, {"date": "2024-12-04", "close": 114.7, "volume": 436806.0}, {"date": "2024-12-05", "close": 118.84, "volume": 706910.0}, {"date": "2024-12-06", "close": 121.72, "volume": 992446.0}, {"date": "2024-12-09", "close": 120.82, "volume": 538537.0}, {"date": "2024-12-10", "close": 116.85, "volume": 554593.0}, {"date": "2024-12-11", "close": 119.34, "volume": 679018.0}, {"date": "2024-12-12", "close": 120.69, "volume": 684035.0}, {"date": "2024-12-13", "close": 120.38, "volume": 586070.0}, {"date": "2024-12-16", "close": 114.22, "volume": 1019012.0}, {"date": "2024-12-17", "close": 117.39, "volume": 655619.0}, {"date": "2024-12-18", "close": 111.61, "volume": 800887.0}, {"date": "2024-12-19", "close": 111.34, "volume": 958611.0}, {"date": "2024-12-20", "close": 113.08, "volume": 924900.0}, {"date": "2024-12-23", "close": 113.51, "volume": 413839.0}, {"date": "2024-12-24", "close": 114.13, "volume": 131794.0}, {"date": "2024-12-26", "close": 113.77, "volume": 332855.0}, {"date": "2024-12-27", "close": 113.95, "volume": 282509.0}, {"date": "2024-12-30", "close": 112.58, "volume": 486743.0}, {"date": "2024-12-31", "close": 113.95, "volume": 321265.0}, {"date": "2025-01-02", "close": 115.3, "volume": 447559.0}, {"date": "2025-01-03", "close": 115.79, "volume": 310150.0}, {"date": "2025-01-06", "close": 120.21, "volume": 862135.0}, {"date": "2025-01-07", "close": 126.88, "volume": 2013858.0}, {"date": "2025-01-08", "close": 122.15, "volume": 762458.0}, {"date": "2025-01-10", "close": 122.85, "volume": 572914.0}, {"date": "2025-01-13", "close": 113.74, "volume": 1180372.0}, {"date": "2025-01-14", "close": 112.43, "volume": 929384.0}, {"date": "2025-01-15", "close": 113.67, "volume": 581204.0}, {"date": "2025-01-16", "close": 112.76, "volume": 483931.0}, {"date": "2025-01-17", "close": 111.93, "volume": 459737.0}, {"date": "2025-01-21", "close": 117.25, "volume": 747862.0}, {"date": "2025-01-22", "close": 115.17, "volume": 612266.0}, {"date": "2025-01-23", "close": 122.12, "volume": 713025.0}, {"date": "2025-01-24", "close": 118.14, "volume": 695445.0}, {"date": "2025-01-27", "close": 119.75, "volume": 529081.0}, {"date": "2025-01-28", "close": 124.3, "volume": 923789.0}, {"date": "2025-01-29", "close": 121.16, "volume": 673321.0}, {"date": "2025-01-30", "close": 120.88, "volume": 649650.0}, {"date": "2025-01-31", "close": 123.77, "volume": 865580.0}, {"date": "2025-02-03", "close": 119.82, "volume": 737086.0}, {"date": "2025-02-04", "close": 117.14, "volume": 1048130.0}, {"date": "2025-02-05", "close": 122.38, "volume": 870907.0}, {"date": "2025-02-06", "close": 119.94, "volume": 483652.0}, {"date": "2025-02-07", "close": 117.61, "volume": 416121.0}, {"date": "2025-02-10", "close": 115.27, "volume": 518826.0}, {"date": "2025-02-11", "close": 114.5, "volume": 441993.0}, {"date": "2025-02-12", "close": 111.89, "volume": 445869.0}, {"date": "2025-02-13", "close": 122.78, "volume": 1271692.0}, {"date": "2025-02-14", "close": 119.83, "volume": 654600.0}, {"date": "2025-02-18", "close": 122.75, "volume": 710008.0}, {"date": "2025-02-19", "close": 119.58, "volume": 548360.0}, {"date": "2025-02-20", "close": 117.88, "volume": 866058.0}, {"date": "2025-02-21", "close": 120.01, "volume": 1364019.0}, {"date": "2025-02-24", "close": 116.98, "volume": 808405.0}, {"date": "2025-02-25", "close": 110.97, "volume": 988157.0}, {"date": "2025-02-26", "close": 114.0, "volume": 864615.0}, {"date": "2025-02-27", "close": 108.8, "volume": 811194.0}, {"date": "2025-02-28", "close": 112.92, "volume": 904179.0}, {"date": "2025-03-03", "close": 111.56, "volume": 780385.0}, {"date": "2025-03-04", "close": 109.65, "volume": 745922.0}, {"date": "2025-03-05", "close": 114.77, "volume": 663012.0}, {"date": "2025-03-06", "close": 110.83, "volume": 1051731.0}, {"date": "2025-03-07", "close": 108.78, "volume": 1365067.0}, {"date": "2025-03-10", "close": 105.35, "volume": 1171156.0}, {"date": "2025-03-11", "close": 98.39, "volume": 1014380.0}, {"date": "2025-03-12", "close": 100.31, "volume": 1549505.0}, {"date": "2025-03-13", "close": 97.465, "volume": 677483.0}, {"date": "2025-03-14", "close": 99.47, "volume": 685123.0}, {"date": "2025-03-17", "close": 100.86, "volume": 626092.0}, {"date": "2025-03-18", "close": 98.96, "volume": 626752.0}, {"date": "2025-03-19", "close": 99.27, "volume": 507497.0}, {"date": "2025-03-20", "close": 96.23, "volume": 945776.0}, {"date": "2025-03-21", "close": 95.38, "volume": 787076.0}, {"date": "2025-03-24", "close": 100.64, "volume": 982504.0}, {"date": "2025-03-25", "close": 97.05, "volume": 552254.0}, {"date": "2025-03-26", "close": 95.9, "volume": 1091537.0}, {"date": "2025-03-27", "close": 95.4, "volume": 722348.0}, {"date": "2025-03-28", "close": 94.95, "volume": 624362.0}, {"date": "2025-03-31", "close": 91.06, "volume": 2310979.0}, {"date": "2025-04-01", "close": 90.29, "volume": 1140731.0}, {"date": "2025-04-02", "close": 93.32, "volume": 1252109.0}, {"date": "2025-04-03", "close": 92.01, "volume": 937220.0}, {"date": "2025-04-04", "close": 88.05, "volume": 1035728.0}, {"date": "2025-04-07", "close": 86.82, "volume": 1078888.0}, {"date": "2025-04-08", "close": 86.65, "volume": 951634.0}, {"date": "2025-04-09", "close": 94.14, "volume": 1569936.0}, {"date": "2025-04-10", "close": 93.12, "volume": 1165403.0}, {"date": "2025-04-11", "close": 96.52, "volume": 1149938.0}, {"date": "2025-04-14", "close": 102.34, "volume": 1845051.0}, {"date": "2025-04-15", "close": 99.0, "volume": 987958.0}, {"date": "2025-04-16", "close": 98.25, "volume": 625555.0}, {"date": "2025-04-17", "close": 98.76, "volume": 723190.0}, {"date": "2025-04-21", "close": 101.81, "volume": 978286.0}, {"date": "2025-04-22", "close": 104.68, "volume": 1246463.0}, {"date": "2025-04-23", "close": 114.83, "volume": 2671975.0}, {"date": "2025-04-24", "close": 120.54, "volume": 1508093.0}, {"date": "2025-04-25", "close": 102.02, "volume": 6438866.0}, {"date": "2025-04-28", "close": 104.0, "volume": 2243579.0}, {"date": "2025-04-29", "close": 104.0, "volume": 1272077.0}, {"date": "2025-04-30", "close": 104.15, "volume": 872403.0}, {"date": "2025-05-01", "close": 102.43, "volume": 984983.0}, {"date": "2025-05-02", "close": 104.94, "volume": 729604.0}, {"date": "2025-05-05", "close": 101.1, "volume": 788658.0}, {"date": "2025-05-06", "close": 94.74, "volume": 1842034.0}, {"date": "2025-05-07", "close": 92.8, "volume": 1049506.0}, {"date": "2025-05-08", "close": 94.78, "volume": 966183.0}, {"date": "2025-05-09", "close": 92.77, "volume": 607322.0}, {"date": "2025-05-12", "close": 97.27, "volume": 818221.0}, {"date": "2025-05-13", "close": 94.5, "volume": 778847.0}, {"date": "2025-05-14", "close": 92.085, "volume": 629042.0}, {"date": "2025-05-15", "close": 92.34, "volume": 1179727.0}, {"date": "2025-05-16", "close": 92.77, "volume": 733600.0}, {"date": "2025-05-19", "close": 97.8, "volume": 780807.0}, {"date": "2025-05-20", "close": 101.72, "volume": 1813242.0}, {"date": "2025-05-21", "close": 99.09, "volume": 769571.0}, {"date": "2025-05-22", "close": 99.07, "volume": 457433.0}, {"date": "2025-05-23", "close": 98.68, "volume": 598475.0}, {"date": "2025-05-27", "close": 98.55, "volume": 842118.0}, {"date": "2025-05-28", "close": 97.53, "volume": 510761.0}, {"date": "2025-05-29", "close": 100.25, "volume": 559172.0}, {"date": "2025-05-30", "close": 95.81, "volume": 1493649.0}, {"date": "2025-06-02", "close": 113.1, "volume": 5275478.0}, {"date": "2025-06-03", "close": 115.64, "volume": 3216411.0}, {"date": "2025-06-04", "close": 111.145, "volume": 1534119.0}, {"date": "2025-06-05", "close": 110.15, "volume": 852368.0}, {"date": "2025-06-06", "close": 108.49, "volume": 1135962.0}, {"date": "2025-06-09", "close": 108.97, "volume": 607425.0}, {"date": "2025-06-10", "close": 106.89, "volume": 687103.0}, {"date": "2025-06-11", "close": 105.46, "volume": 547521.0}, {"date": "2025-06-12", "close": 104.92, "volume": 1523989.0}, {"date": "2025-06-13", "close": 106.57, "volume": 1328432.0}, {"date": "2025-06-16", "close": 106.33, "volume": 1240114.0}, {"date": "2025-06-17", "close": 104.97, "volume": 765503.0}, {"date": "2025-06-18", "close": 104.4, "volume": 895041.0}, {"date": "2025-06-20", "close": 106.53, "volume": 722511.0}, {"date": "2025-06-23", "close": 103.01, "volume": 626347.0}, {"date": "2025-06-24", "close": 105.09, "volume": 391124.0}, {"date": "2025-06-25", "close": 104.8, "volume": 551327.0}, {"date": "2025-06-26", "close": 106.14, "volume": 403381.0}, {"date": "2025-06-27", "close": 106.72, "volume": 490574.0}, {"date": "2025-06-30", "close": 106.47, "volume": 367934.0}, {"date": "2025-07-01", "close": 107.51, "volume": 673273.0}, {"date": "2025-07-02", "close": 108.26, "volume": 998626.0}, {"date": "2025-07-03", "close": 110.0, "volume": 613718.0}, {"date": "2025-07-07", "close": 110.05, "volume": 598896.0}, {"date": "2025-07-08", "close": 111.66, "volume": 804227.0}, {"date": "2025-07-09", "close": 111.78, "volume": 436761.0}, {"date": "2025-07-10", "close": 113.92, "volume": 667956.0}, {"date": "2025-07-11", "close": 112.89, "volume": 521911.0}, {"date": "2025-07-14", "close": 111.0, "volume": 441607.0}, {"date": "2025-07-15", "close": 110.65, "volume": 547968.0}, {"date": "2025-07-16", "close": 112.49, "volume": 786748.0}, {"date": "2025-07-17", "close": 111.04, "volume": 628450.0}, {"date": "2025-07-18", "close": 110.02, "volume": 616639.0}, {"date": "2025-07-21", "close": 108.91, "volume": 867962.0}, {"date": "2025-07-22", "close": 111.44, "volume": 427405.0}, {"date": "2025-07-23", "close": 114.6, "volume": 594176.0}, {"date": "2025-07-24", "close": 114.57, "volume": 511139.0}, {"date": "2025-07-25", "close": 115.31, "volume": 392242.0}, {"date": "2025-07-28", "close": 112.79, "volume": 802050.0}, {"date": "2025-07-29", "close": 111.48, "volume": 805945.0}, {"date": "2025-07-30", "close": 110.05, "volume": 658063.0}, {"date": "2025-07-31", "close": 107.5, "volume": 859145.0}, {"date": "2025-08-01", "close": 107.34, "volume": 840720.0}, {"date": "2025-08-04", "close": 110.03, "volume": 906075.0}, {"date": "2025-08-05", "close": 111.07, "volume": 905627.0}, {"date": "2025-08-06", "close": 111.3, "volume": 1181002.0}, {"date": "2025-08-07", "close": 111.35, "volume": 891929.0}, {"date": "2025-08-08", "close": 111.66, "volume": 530278.0}, {"date": "2025-08-11", "close": 109.26, "volume": 541302.0}, {"date": "2025-08-12", "close": 111.0, "volume": 464335.0}, {"date": "2025-08-13", "close": 112.78, "volume": 534720.0}, {"date": "2025-08-14", "close": 112.7, "volume": 560112.0}, {"date": "2025-08-15", "close": 113.52, "volume": 501441.0}, {"date": "2025-08-18", "close": 112.55, "volume": 399002.0}, {"date": "2025-08-19", "close": 111.4, "volume": 546764.0}, {"date": "2025-08-20", "close": 111.3, "volume": 1006762.0}, {"date": "2025-08-21", "close": 110.77, "volume": 697025.0}, {"date": "2025-08-22", "close": 110.88, "volume": 401202.0}, {"date": "2025-08-25", "close": 105.07, "volume": 1264986.0}, {"date": "2025-08-26", "close": 104.79, "volume": 1025752.0}, {"date": "2025-08-27", "close": 103.01, "volume": 1410337.0}, {"date": "2025-08-28", "close": 101.93, "volume": 907659.0}, {"date": "2025-08-29", "close": 100.0, "volume": 505887.0}, {"date": "2025-09-02", "close": 100.62, "volume": 784419.0}, {"date": "2025-09-03", "close": 100.42, "volume": 530371.0}, {"date": "2025-09-04", "close": 103.5, "volume": 786470.0}, {"date": "2025-09-05", "close": 112.46, "volume": 2052692.0}, {"date": "2025-09-08", "close": 102.66, "volume": 2075144.0}, {"date": "2025-09-09", "close": 102.09, "volume": 913547.0}, {"date": "2025-09-10", "close": 101.0, "volume": 915949.0}, {"date": "2025-09-11", "close": 104.31, "volume": 770680.0}, {"date": "2025-09-12", "close": 96.74, "volume": 5153816.0}, {"date": "2025-09-15", "close": 97.88, "volume": 1410484.0}, {"date": "2025-09-16", "close": 99.26, "volume": 1171268.0}, {"date": "2025-09-17", "close": 98.15, "volume": 1034031.0}, {"date": "2025-09-18", "close": 96.31, "volume": 1596533.0}, {"date": "2025-09-19", "close": 96.22, "volume": 2158142.0}, {"date": "2025-09-22", "close": 98.72, "volume": 741550.0}, {"date": "2025-09-23", "close": 98.27, "volume": 566909.0}, {"date": "2025-09-24", "close": 99.75, "volume": 661290.0}, {"date": "2025-09-25", "close": 98.08, "volume": 591727.0}, {"date": "2025-09-26", "close": 98.08, "volume": 570490.0}, {"date": "2025-09-29", "close": 98.1, "volume": 620520.0}, {"date": "2025-09-30", "close": 98.62, "volume": 733850.0}, {"date": "2025-10-01", "close": 102.21, "volume": 1056279.0}, {"date": "2025-10-02", "close": 104.51, "volume": 568886.0}, {"date": "2025-10-03", "close": 105.49, "volume": 535705.0}, {"date": "2025-10-06", "close": 105.16, "volume": 441490.0}, {"date": "2025-10-07", "close": 106.06, "volume": 704314.0}, {"date": "2025-10-08", "close": 106.28, "volume": 604370.0}, {"date": "2025-10-09", "close": 104.48, "volume": 655606.0}, {"date": "2025-10-10", "close": 102.06, "volume": 855435.0}, {"date": "2025-10-13", "close": 102.3, "volume": 1421210.0}, {"date": "2025-10-14", "close": 102.61, "volume": 441399.0}, {"date": "2025-10-15", "close": 104.34, "volume": 448682.0}, {"date": "2025-10-16", "close": 105.08, "volume": 495497.0}, {"date": "2025-10-17", "close": 105.14, "volume": 487922.0}, {"date": "2025-10-20", "close": 107.95, "volume": 886490.0}, {"date": "2025-10-21", "close": 106.89, "volume": 554564.0}, {"date": "2025-10-22", "close": 106.23, "volume": 797440.0}, {"date": "2025-10-23", "close": 104.75, "volume": 719226.0}, {"date": "2025-10-24", "close": 105.66, "volume": 361159.0}, {"date": "2025-10-27", "close": 106.05, "volume": 341089.0}, {"date": "2025-10-28", "close": 105.03, "volume": 358324.0}, {"date": "2025-10-29", "close": 103.35, "volume": 578038.0}, {"date": "2025-10-30", "close": 104.67, "volume": 516275.0}, {"date": "2025-10-31", "close": 103.91, "volume": 557858.0}, {"date": "2025-11-03", "close": 103.955, "volume": 879873.0}, {"date": "2025-11-04", "close": 104.83, "volume": 820687.0}, {"date": "2025-11-05", "close": 103.43, "volume": 534696.0}, {"date": "2025-11-06", "close": 103.35, "volume": 412003.0}, {"date": "2025-11-07", "close": 103.14, "volume": 506430.0}, {"date": "2025-11-10", "close": 105.07, "volume": 607901.0}, {"date": "2025-11-11", "close": 108.65, "volume": 1304405.0}, {"date": "2025-11-12", "close": 111.7, "volume": 1121014.0}, {"date": "2025-11-13", "close": 103.88, "volume": 2285949.0}, {"date": "2025-11-14", "close": 103.09, "volume": 1285662.0}, {"date": "2025-11-17", "close": 102.67, "volume": 785606.0}, {"date": "2025-11-18", "close": 102.53, "volume": 903878.0}, {"date": "2025-11-19", "close": 101.43, "volume": 594667.0}, {"date": "2025-11-20", "close": 96.97, "volume": 1179678.0}, {"date": "2025-11-21", "close": 95.59, "volume": 1314835.0}, {"date": "2025-11-24", "close": 96.54, "volume": 1460248.0}, {"date": "2025-11-25", "close": 99.71, "volume": 1212314.0}, {"date": "2025-11-26", "close": 102.7, "volume": 1046218.0}, {"date": "2025-11-28", "close": 103.15, "volume": 822271.0}, {"date": "2025-12-01", "close": 97.39, "volume": 1760864.0}, {"date": "2025-12-02", "close": 96.11, "volume": 2097817.0}, {"date": "2025-12-03", "close": 96.73, "volume": 3483598.0}, {"date": "2025-12-04", "close": 96.0, "volume": 1609431.0}, {"date": "2025-12-05", "close": 96.25, "volume": 1270288.0}, {"date": "2025-12-08", "close": 97.28, "volume": 1569953.0}, {"date": "2025-12-09", "close": 95.85, "volume": 1548700.0}, {"date": "2025-12-10", "close": 95.735, "volume": 958274.0}, {"date": "2025-12-11", "close": 96.0, "volume": 1185056.0}, {"date": "2025-12-12", "close": 94.81, "volume": 849047.0}, {"date": "2025-12-15", "close": 93.81, "volume": 974161.0}, {"date": "2025-12-16", "close": 92.23, "volume": 1174617.0}, {"date": "2025-12-17", "close": 91.6, "volume": 977460.0}, {"date": "2025-12-18", "close": 91.46, "volume": 1403642.0}, {"date": "2025-12-19", "close": 92.5, "volume": 2724401.0}, {"date": "2025-12-22", "close": 92.17, "volume": 2213611.0}, {"date": "2025-12-23", "close": 94.14, "volume": 3223201.0}, {"date": "2025-12-24", "close": 95.03, "volume": 765939.0}, {"date": "2025-12-26", "close": 94.52, "volume": 503598.0}, {"date": "2025-12-29", "close": 95.2, "volume": 462788.0}, {"date": "2025-12-30", "close": 95.28, "volume": 448240.0}, {"date": "2025-12-31", "close": 95.2, "volume": 452982.0}, {"date": "2026-01-02", "close": 96.69, "volume": 664105.0}, {"date": "2026-01-05", "close": 96.85, "volume": 1190549.0}, {"date": "2026-01-06", "close": 98.09, "volume": 839386.0}, {"date": "2026-01-07", "close": 100.08, "volume": 1071087.0}, {"date": "2026-01-08", "close": 98.85, "volume": 677498.0}, {"date": "2026-01-09", "close": 99.85, "volume": 728969.0}, {"date": "2026-01-12", "close": 102.18, "volume": 1108045.0}, {"date": "2026-01-13", "close": 107.19, "volume": 1599139.0}, {"date": "2026-01-14", "close": 109.12, "volume": 1409933.0}, {"date": "2026-01-15", "close": 106.07, "volume": 675903.0}, {"date": "2026-01-16", "close": 109.0, "volume": 1192471.0}, {"date": "2026-01-20", "close": 105.56, "volume": 946733.0}, {"date": "2026-01-21", "close": 118.0, "volume": 2112091.0}, {"date": "2026-01-22", "close": 118.47, "volume": 1711601.0}, {"date": "2026-01-23", "close": 115.98, "volume": 1250756.0}, {"date": "2026-01-26", "close": 118.0, "volume": 827329.0}, {"date": "2026-01-27", "close": 119.34, "volume": 904592.0}, {"date": "2026-01-28", "close": 116.16, "volume": 909016.0}, {"date": "2026-01-29", "close": 116.77, "volume": 529136.0}, {"date": "2026-01-30", "close": 113.75, "volume": 894070.0}, {"date": "2026-02-02", "close": 108.88, "volume": 1063944.0}, {"date": "2026-02-03", "close": 108.25, "volume": 1051872.0}, {"date": "2026-02-04", "close": 108.77, "volume": 919425.0}, {"date": "2026-02-05", "close": 105.54, "volume": 692006.0}, {"date": "2026-02-06", "close": 106.62, "volume": 739507.0}, {"date": "2026-02-09", "close": 110.34, "volume": 757788.0}, {"date": "2026-02-10", "close": 108.93, "volume": 522743.0}, {"date": "2026-02-11", "close": 109.38, "volume": 411866.0}, {"date": "2026-02-12", "close": 105.76, "volume": 592830.0}, {"date": "2026-02-13", "close": 105.87, "volume": 632000.0}, {"date": "2026-02-17", "close": 106.99, "volume": 384429.0}, {"date": "2026-02-18", "close": 107.95, "volume": 380609.0}, {"date": "2026-02-19", "close": 110.42, "volume": 561762.0}, {"date": "2026-02-20", "close": 110.145, "volume": 946244.0}, {"date": "2026-02-23", "close": 109.93, "volume": 560848.0}, {"date": "2026-02-24", "close": 110.885, "volume": 359844.0}, {"date": "2026-02-25", "close": 109.84, "volume": 315919.0}, {"date": "2026-02-26", "close": 108.8, "volume": 418514.0}, {"date": "2026-02-27", "close": 110.23, "volume": 420563.0}, {"date": "2026-03-02", "close": 107.48, "volume": 599658.0}, {"date": "2026-03-03", "close": 100.76, "volume": 1497897.0}, {"date": "2026-03-04", "close": 103.8, "volume": 732330.0}, {"date": "2026-03-05", "close": 101.95, "volume": 693159.0}, {"date": "2026-03-06", "close": 101.5, "volume": 578365.0}, {"date": "2026-03-09", "close": 102.16, "volume": 1031991.0}, {"date": "2026-03-10", "close": 83.89, "volume": 12523160.0}, {"date": "2026-03-11", "close": 90.84, "volume": 4549394.0}, {"date": "2026-03-12", "close": 90.1, "volume": 2351370.0}, {"date": "2026-03-13", "close": 91.19, "volume": 1407398.0}, {"date": "2026-03-16", "close": 90.54, "volume": 959606.0}, {"date": "2026-03-17", "close": 94.86, "volume": 1290462.0}, {"date": "2026-03-18", "close": 90.0, "volume": 1295865.0}, {"date": "2026-03-19", "close": 89.31, "volume": 1698817.0}, {"date": "2026-03-20", "close": 89.27, "volume": 1573370.0}, {"date": "2026-03-23", "close": 88.41, "volume": 1191938.0}, {"date": "2026-03-24", "close": 86.81, "volume": 1085700.0}, {"date": "2026-03-25", "close": 88.77, "volume": 651383.0}, {"date": "2026-03-26", "close": 87.46, "volume": 686407.0}, {"date": "2026-03-27", "close": 85.68, "volume": 706303.0}, {"date": "2026-03-30", "close": 85.25, "volume": 583182.0}, {"date": "2026-03-31", "close": 88.88, "volume": 857129.0}, {"date": "2026-04-01", "close": 89.42, "volume": 618096.0}, {"date": "2026-04-02", "close": 91.18, "volume": 786749.0}, {"date": "2026-04-06", "close": 91.28, "volume": 466665.0}, {"date": "2026-04-07", "close": 89.62, "volume": 662412.0}, {"date": "2026-04-08", "close": 92.08, "volume": 569529.0}, {"date": "2026-04-09", "close": 91.98, "volume": 761688.0}, {"date": "2026-04-10", "close": 95.5, "volume": 1000951.0}, {"date": "2026-04-13", "close": 96.7, "volume": 1361922.0}, {"date": "2026-04-14", "close": 98.41, "volume": 1087440.0}, {"date": "2026-04-15", "close": 99.47, "volume": 474968.0}, {"date": "2026-04-16", "close": 102.12, "volume": 647119.0}, {"date": "2026-04-17", "close": 102.92, "volume": 777601.0}, {"date": "2026-04-20", "close": 105.19, "volume": 908029.0}, {"date": "2026-04-21", "close": 111.6, "volume": 2753615.0}, {"date": "2026-04-22", "close": 108.6, "volume": 1235198.0}, {"date": "2026-04-23", "close": 105.56, "volume": 716547.0}, {"date": "2026-04-24", "close": 105.46, "volume": 543769.0}, {"date": "2026-04-27", "close": 102.06, "volume": 824484.0}, {"date": "2026-04-28", "close": 102.06, "volume": 524669.0}, {"date": "2026-04-29", "close": 101.57, "volume": 553219.0}, {"date": "2026-04-30", "close": 103.45, "volume": 707119.0}, {"date": "2026-05-01", "close": 97.54, "volume": 1082672.0}, {"date": "2026-05-04", "close": 99.35, "volume": 1053719.0}, {"date": "2026-05-05", "close": 95.5, "volume": 1512639.0}, {"date": "2026-05-06", "close": 95.26, "volume": 1038666.0}, {"date": "2026-05-07", "close": 93.02, "volume": 1118942.0}, {"date": "2026-05-08", "close": 94.125, "volume": 1035633.0}, {"date": "2026-05-11", "close": 93.34, "volume": 647776.0}, {"date": "2026-05-12", "close": 93.66, "volume": 384822.0}, {"date": "2026-05-13", "close": 92.23, "volume": 879930.0}, {"date": "2026-05-14", "close": 91.99, "volume": 646502.0}, {"date": "2026-05-15", "close": 89.55, "volume": 1169140.0}, {"date": "2026-05-18", "close": 88.85, "volume": 989336.0}, {"date": "2026-05-19", "close": 87.79, "volume": 774656.0}, {"date": "2026-05-20", "close": 90.36, "volume": 848370.0}, {"date": "2026-05-21", "close": 90.93, "volume": 958566.0}, {"date": "2026-05-22", "close": 92.14, "volume": 668772.0}, {"date": "2026-05-26", "close": 92.25, "volume": 587706.0}, {"date": "2026-05-27", "close": 93.0, "volume": 1552210.0}, {"date": "2026-05-28", "close": 93.44, "volume": 915079.0}, {"date": "2026-05-29", "close": 95.95, "volume": 1373492.0}, {"date": "2026-06-01", "close": 91.7, "volume": 1296509.0}, {"date": "2026-06-02", "close": 89.14, "volume": 968690.0}, {"date": "2026-06-03", "close": 88.45, "volume": 659902.0}, {"date": "2026-06-04", "close": 89.59, "volume": 860986.0}, {"date": "2026-06-05", "close": 88.08, "volume": 837442.0}, {"date": "2026-06-08", "close": 85.5, "volume": 1121557.0}, {"date": "2026-06-09", "close": 86.5, "volume": 1173252.0}, {"date": "2026-06-10", "close": 86.15, "volume": 1213894.0}, {"date": "2026-06-11", "close": 89.54, "volume": 3095021.0}, {"date": "2026-06-12", "close": 90.54, "volume": 1130846.0}, {"date": "2026-06-15", "close": 90.8, "volume": 825403.0}, {"date": "2026-06-16", "close": 89.5, "volume": 819247.0}, {"date": "2026-06-17", "close": 92.22, "volume": 902500.0}, {"date": "2026-06-18", "close": 90.89, "volume": 939598.0}, {"date": "2026-06-22", "close": 90.19, "volume": 887521.0}, {"date": "2026-06-23", "close": 90.62, "volume": 552902.0}, {"date": "2026-06-24", "close": 90.21, "volume": 1440700.0}, {"date": "2026-06-25", "close": 90.0, "volume": 712727.0}, {"date": "2026-06-26", "close": 91.22, "volume": 873629.0}, {"date": "2026-06-29", "close": 94.26, "volume": 935865.0}, {"date": "2026-06-30", "close": 93.05, "volume": 561327.0}, {"date": "2026-07-01", "close": 93.92, "volume": 545569.0}, {"date": "2026-07-02", "close": 97.545, "volume": 1390661.0}, {"date": "2026-07-06", "close": 93.93, "volume": 784942.0}, {"date": "2026-07-07", "close": 94.29, "volume": 896013.0}, {"date": "2026-07-08", "close": 93.53, "volume": 686516.0}, {"date": "2026-07-09", "close": 92.98, "volume": 816162.0}, {"date": "2026-07-10", "close": 91.49, "volume": 551755.0}, {"date": "2026-07-13", "close": 90.07, "volume": 671508.0}, {"date": "2026-07-14", "close": 90.4, "volume": 923470.0}, {"date": "2026-07-15", "close": 91.99, "volume": 761875.0}, {"date": "2026-07-16", "close": 91.56, "volume": 670293.0}, {"date": "2026-07-17", "close": 91.48, "volume": 1131172.0}, {"date": "2026-07-20", "close": 92.16, "volume": 687738.0}, {"date": "2026-07-21", "close": 92.33, "volume": 696991.0}, {"date": "2026-07-22", "close": 91.83, "volume": 508360.0}, {"date": "2026-07-23", "close": 92.06, "volume": 539216.0}, {"date": "2026-07-24", "close": 89.33, "volume": 886104.0}, {"date": "2026-07-27", "close": 91.09, "volume": 687342.0}, {"date": "2026-07-28", "close": 92.45, "volume": 679283.0}, {"date": "2026-07-29", "close": 92.95, "volume": 740136.0}, {"date": "2026-07-30", "close": 92.85, "volume": 1381280.0}, {"date": "2026-07-31", "close": 90.58, "volume": 710906.0}, {"date": "2026-08-03", "close": 92.25, "volume": 1119580.0}, {"date": "2026-08-04", "close": 91.35, "volume": 2000003.0}, {"date": "2026-08-05", "close": 92.18, "volume": 1700690.0}, {"date": "2026-08-06", "close": 91.19, "volume": 1349965.0}, {"date": "2026-08-07", "close": 93.67, "volume": 1427941.0}], "refreshing": true}