{"ticker": "CE", "overview": {"cik": "1306830", "ticker": "CE", "name": "Celanese Corp", "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "sic": "2820", "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0002000487-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001800013-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001648794-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001430329-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001199009-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001533931-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001306830-26-000117", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001306830-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001306830-26-000113", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090359", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-06-25", "title": "Form 25-NSE", "accession": "0000876661-26-000556", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001306830-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072110", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001306830-26-000098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001965724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001620412-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001911096-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001218184-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001648794-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001430329-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001533931-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001546645-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001199009-26-000004", "price_sensitive": false}]}, "description": "Celanese Corp trades as CE on the NYSE and is registered in the United States, classified under Plastic Material, Synth Resin/Rubber, Cellulos (No Glass) (SIC 2820). Privy Trades holds 19 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 open-market purchases totalling $230.06K. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 230062.4647, "sell_n": 0, "sell_sum": 0, "net": 230062.4647, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-08-14"}, "metrics": {"ticker": "CE", "has_prices": true, "as_of": "2026-08-14", "last": 45.66, "prev_close": 44.3, "change": 1.3599999999999994, "change_pct": 0.03069977426636568, "session_volume": 1171181.0, "vwap_5": 44.516551761331215, "vwap_20": 44.632604622995835, "vwap_60": 47.92900952092147, "vwap_250": 49.45174646159728, "high_52w": 69.24, "low_52w": 35.53, "avg_volume_20": 2104726.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002000660-26-000004", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Chuck Kyrish", "who_key": "Kyrish Chuck", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104698.12, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Insider cluster: 3 buying CE", "source_url": "https://www.sec.gov/Archives/edgar/data/2000660/000200066026000004/0002000660-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001374170-26-000059", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Celanese Corp", "who_key": "Celanese Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Celanese Corp moves to a 8.7955% passive stake in CE", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/0001374170-26-000059-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "0002000487-26-000003", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Ashley B. Duffie", "who_key": "Duffie Ashley B", "role": "SVP & GC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27360.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Insider opens the wallet: $27K of CE", "source_url": "https://www.sec.gov/Archives/edgar/data/2000487/000200048726000003/0002000487-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001800013-26-000003", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Mark Christopher Murray", "who_key": "Murray Mark Christopher", "role": "SVP - Acetyls", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98004.3447, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Insider puts $98K into CE", "source_url": "https://www.sec.gov/Archives/edgar/data/1800013/000180001326000003/0001800013-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0001648794-26-000004", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Deborah J. Kissire", "who_key": "Kissire Deborah J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Director files routine paperwork on CE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1648794/000164879426000004/0001648794-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001430329-26-000005", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Kim k.w. Rucker", "who_key": "Rucker Kim K.W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Director files routine paperwork on CE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1430329/000143032926000005/0001430329-26-000005-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001199009-26-000006", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Edward G. Galante", "who_key": "GALANTE EDWARD G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Director files routine paperwork on CE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/000119900926000006/0001199009-26-000006-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "0001533931-26-000004", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Kathryn Hill", "who_key": "Hill Kathryn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Director files routine paperwork on CE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1533931/000153393126000004/0001533931-26-000004-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121841}, {"id": "13DG-0001422848-26-000074", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Capital Research Global Investors moves to a 4.2% passive stake in CE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000074-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001374170-26-000042", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Celanese Corp", "who_key": "Celanese Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Celanese Corp takes a 6.1866% passive stake in CE", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/0001374170-26-000042-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "13DG-0002100119-26-000363", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Celanese Corp", "who_key": "Celanese Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Celanese Corp crosses 5% of CE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/0002100119-26-000363-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000196", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Celanese Corp", "who_key": "Celanese Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Celanese Corp crosses 5% of CE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/0002100121-26-000196-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "HOUSE-2022-20021695-T22", "src": "CONGRESS", "ticker": "CE", "cik": "", "company": "Celanese Corp", "company_raw": "ghnessy Asset Management\nJT Celanese Corporation Celanese\nCorporation", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Kathy Manning dumps CE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235761}, {"id": "HOUSE-2022-20021470-T44", "src": "CONGRESS", "ticker": "CE", "cik": "", "company": "Celanese Corp", "company_raw": "V Capital - Brokerage #2\nJT Celanese Corporation Celanese\nCorporation", "who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Kathy Manning adds CE to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf", "trade_date": "2022-07-20", "timestamp": "2022-07-20", "mins": 2255921}, {"id": "HOUSE-2022-20020865-T2", "src": "CONGRESS", "ticker": "CE", "cik": "", "company": "Celanese Corp", "company_raw": "0\nF S: New\nS O: PROEQUITIES\nCelanese Corporation Celanese\nCorporation", "who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "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. Dwight Evans sells CE ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417201}, {"id": "SENATE-0f1deb54a35046469365899394573269-32", "src": "CONGRESS", "ticker": "CE", "cik": "", "company": "Celanese Corp", "company_raw": "Celanese Corporation Celanese Corporation Common S", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Thomas H Tuberville sells CE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417201}, {"id": "HOUSE-2022-20020828-T14", "src": "CONGRESS", "ticker": "CE", "cik": "", "company": "Celanese Corp", "company_raw": "0\nF S: New\nS O: Westend ETF\nCelanese Corporation Celanese\nCorporation", "who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. John Rutherford trims CE ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf", "trade_date": "2022-03-16", "timestamp": "2022-03-16", "mins": 2437361}, {"id": "SENATE-3bdd93407c8c4ed0898ddad3835940d2-81", "src": "CONGRESS", "ticker": "CE", "cik": "", "company": "Celanese Corp", "company_raw": "Celanese Corporation", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Thomas H Tuberville picks up CE ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/", "trade_date": "2021-03-29", "timestamp": "2021-03-29", "mins": 2944241}, {"id": "SENATE-b661543f099b40c587fabafce0b6eb34-0", "src": "CONGRESS", "ticker": "CE", "cik": "", "company": "Celanese Corp", "company_raw": "Celanese Corporation", "who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Hoeven buys CE ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b661543f-099b-40c5-87fa-bafce0b6eb34/", "trade_date": "2019-05-30", "timestamp": "2019-05-30", "mins": 3907601}], "recent_buys": [{"id": "0002000660-26-000004", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Chuck Kyrish", "who_key": "Kyrish Chuck", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 104698.12, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Insider cluster: 3 buying CE", "source_url": "https://www.sec.gov/Archives/edgar/data/2000660/000200066026000004/0002000660-26-000004-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001800013-26-000003", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Mark Christopher Murray", "who_key": "Murray Mark Christopher", "role": "SVP - Acetyls", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 98004.3447, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Insider puts $98K into CE", "source_url": "https://www.sec.gov/Archives/edgar/data/1800013/000180001326000003/0001800013-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}, {"id": "0002000487-26-000003", "src": "INSIDERS", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Ashley B. Duffie", "who_key": "Duffie Ashley B", "role": "SVP & GC", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 27360.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Insider opens the wallet: $27K of CE", "source_url": "https://www.sec.gov/Archives/edgar/data/2000487/000200048726000003/0002000487-26-000003-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120401}], "institutional": [{"id": "13DG-0001374170-26-000059", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Celanese Corp", "who_key": "Celanese Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Celanese Corp moves to a 8.7955% passive stake in CE", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/0001374170-26-000059-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "13DG-0001422848-26-000074", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Capital Research Global Investors moves to a 4.2% passive stake in CE", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000074-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001374170-26-000042", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Celanese Corp", "who_key": "Celanese Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Celanese Corp takes a 6.1866% passive stake in CE", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/0001374170-26-000042-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252881}, {"id": "13DG-0002100119-26-000363", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Celanese Corp", "who_key": "Celanese Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Celanese Corp crosses 5% of CE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/0002100119-26-000363-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}, {"id": "13DG-0002100121-26-000196", "src": "13DG", "ticker": "CE", "cik": "1306830", "company": "Celanese Corp", "company_raw": "Celanese Corp", "who": "Celanese Corp", "who_key": "Celanese Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastic Material, Synth Resin/Rubber, Cellulos (No Glass)", "country": "United States", "headline": "Celanese Corp crosses 5% of CE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1306830/0002100121-26-000196-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270161}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Celanese Corporation Common Stock", "new_value": "Celanese Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001306830", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001306830", "applied": 1, "detected_at": "2026-09-10T23:38:59.913146"}]}, "key_people": [{"who": "Chuck Kyrish", "who_key": "Kyrish Chuck", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 104698.12, "sold": 0, "net": 104698.12, "trades": 1, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 104698.12, "date": "2026-08-14", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2000660/000200066026000004/0002000660-26-000004-index.htm"}], "latest": {"action": "BUY", "amount": 104698.12, "date": "2026-08-14", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/2000660/000200066026000004/0002000660-26-000004-index.htm"}}, {"who": "Mark Christopher Murray", "who_key": "Murray Mark Christopher", "role": "SVP - Acetyls", "person_type": "EXEC", "person_label": "Execs", "bought": 98004.3447, "sold": 0, "net": 98004.3447, "trades": 1, "top_score": 35.1, "lean": "buying", "history": [{"action": "BUY", "amount": 98004.3447, "date": "2026-08-11", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1800013/000180001326000003/0001800013-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 98004.3447, "date": "2026-08-11", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1800013/000180001326000003/0001800013-26-000003-index.htm"}}, {"who": "Sen. John Hoeven", "who_key": "Sen. John Hoeven", "role": "Hoeven, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 50001.0, "sold": 0, "net": 50001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 50001.0, "date": "2019-05-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b661543f-099b-40c5-87fa-bafce0b6eb34/"}], "latest": {"action": "BUY", "amount": 50001.0, "date": "2019-05-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b661543f-099b-40c5-87fa-bafce0b6eb34/"}}, {"who": "Ashley B. Duffie", "who_key": "Duffie Ashley B", "role": "SVP & GC", "person_type": "EXEC", "person_label": "Execs", "bought": 27360.0, "sold": 0, "net": 27360.0, "trades": 1, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 27360.0, "date": "2026-08-11", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2000487/000200048726000003/0002000487-26-000003-index.htm"}], "latest": {"action": "BUY", "amount": 27360.0, "date": "2026-08-11", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2000487/000200048726000003/0002000487-26-000003-index.htm"}}, {"who": "Hon. John Rutherford", "who_key": "Hon. John Rutherford", "role": "House \u00b7 FL04", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 15001.0, "net": -15001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-03-16", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020828.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}, {"action": "BUY", "amount": 1001.0, "date": "2021-03-29", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3bdd9340-7c8c-4ed0-898d-dad3835940d2/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/0f1deb54-a350-4646-9365-899394573269/"}}, {"who": "Hon. Kathy Manning", "who_key": "Hon. Kathy Manning", "role": "House \u00b7 NC06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-07-20", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021470.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-08-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021695.pdf"}}, {"who": "Hon. Dwight Evans", "who_key": "Hon. Dwight Evans", "role": "House \u00b7 PA03", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-03-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020865.pdf"}}], "activity": [{"date": "2026-08-11", "net": 125364.3447}, {"date": "2026-08-14", "net": 104698.12}], "announcements": [{"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0002000487-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001800013-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001648794-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001430329-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001199009-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001533931-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001374170-26-000059", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001306830-26-000117", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001306830-26-000114", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001306830-26-000113", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090359", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-06-25", "title": "Form 25-NSE", "accession": "0000876661-26-000556", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-22", "title": "Form 11-K", "accession": "0001306830-26-000102", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072110", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001306830-26-000098", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000074", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001965724-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001620412-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001911096-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001218184-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001648794-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001430329-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001533931-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001546645-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001199009-26-000004", "price_sensitive": false}], "performance": {"ticker": "CE", "has_prices": true, "summary": {"n": 6, "avg": -0.3008121938221076, "win_rate": 0.3333333333333333, "best": 0.01828724353256006, "worst": -0.7000394166338195, "as_of": "2026-08-14"}, "buys": [{"who": "Kyrish Chuck", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SVP & CFO", "amount": 104698.12, "date": "2026-08-14", "score": 47.6, "ref_price": 45.66, "return": 0.0}, {"who": "Murray Mark Christopher", "person_type": "EXEC", "person_label": "Execs", "role": "SVP - Acetyls", "amount": 98004.3447, "date": "2026-08-11", "score": 35.1, "ref_price": 44.84, "return": 0.01828724353256006}, {"who": "Duffie Ashley B", "person_type": "EXEC", "person_label": "Execs", "role": "SVP & GC", "amount": 27360.0, "date": "2026-08-11", "score": 27.7, "ref_price": 44.84, "return": 0.01828724353256006}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-20", "score": 0.0, "ref_price": 115.46, "return": -0.6045383682660662}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2021-03-29", "score": 0.0, "ref_price": 152.22, "return": -0.7000394166338195}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2019-05-30", "score": 0.0, "ref_price": 98.59, "return": -0.5368698650978802}]}, "price_series": [{"date": "2016-08-08", "close": 64.94, "volume": 1216289.0}, {"date": "2016-08-09", "close": 65.68, "volume": 875330.0}, {"date": "2016-08-10", "close": 65.42, "volume": 759696.0}, {"date": "2016-08-11", "close": 66.24, "volume": 592878.0}, {"date": "2016-08-12", "close": 65.73, "volume": 766958.0}, {"date": "2016-08-15", "close": 66.74, "volume": 877274.0}, {"date": "2016-08-16", "close": 66.01, "volume": 870706.0}, {"date": "2016-08-17", "close": 65.66, "volume": 533431.0}, {"date": "2016-08-18", "close": 66.41, "volume": 814202.0}, {"date": "2016-08-19", "close": 66.3, "volume": 926744.0}, {"date": "2016-08-22", "close": 65.68, "volume": 772121.0}, {"date": "2016-08-23", "close": 66.31, "volume": 1031907.0}, {"date": "2016-08-24", "close": 65.98, "volume": 805468.0}, {"date": "2016-08-25", "close": 65.98, "volume": 960676.0}, {"date": "2016-08-26", "close": 65.21, "volume": 1248361.0}, {"date": "2016-08-29", "close": 65.79, "volume": 1193631.0}, {"date": "2016-08-30", "close": 64.65, "volume": 1287041.0}, {"date": "2016-08-31", "close": 64.43, "volume": 816859.0}, {"date": "2016-09-01", "close": 63.75, "volume": 768758.0}, {"date": "2016-09-02", "close": 64.59, "volume": 665518.0}, {"date": "2016-09-06", "close": 64.36, "volume": 582644.0}, {"date": "2016-09-07", "close": 64.38, "volume": 833757.0}, {"date": "2016-09-08", "close": 63.65, "volume": 573761.0}, {"date": "2016-09-09", "close": 61.56, "volume": 653199.0}, {"date": "2016-09-12", "close": 62.37, "volume": 1477132.0}, {"date": "2016-09-13", "close": 60.97, "volume": 688742.0}, {"date": "2016-09-14", "close": 61.43, "volume": 988944.0}, {"date": "2016-09-15", "close": 62.02, "volume": 683849.0}, {"date": "2016-09-16", "close": 61.3, "volume": 987791.0}, {"date": "2016-09-19", "close": 62.08, "volume": 661447.0}, {"date": "2016-09-20", "close": 61.76, "volume": 635751.0}, {"date": "2016-09-21", "close": 62.76, "volume": 886719.0}, {"date": "2016-09-22", "close": 63.15, "volume": 1247957.0}, {"date": "2016-09-23", "close": 62.71, "volume": 1109437.0}, {"date": "2016-09-26", "close": 62.91, "volume": 955480.0}, {"date": "2016-09-27", "close": 63.76, "volume": 1115282.0}, {"date": "2016-09-28", "close": 66.08, "volume": 1839331.0}, {"date": "2016-09-29", "close": 65.62, "volume": 663898.0}, {"date": "2016-09-30", "close": 66.56, "volume": 845647.0}, {"date": "2016-10-03", "close": 65.59, "volume": 1336324.0}, {"date": "2016-10-04", "close": 65.22, "volume": 1498286.0}, {"date": "2016-10-05", "close": 65.86, "volume": 991162.0}, {"date": "2016-10-06", "close": 66.58, "volume": 1252814.0}, {"date": "2016-10-07", "close": 66.05, "volume": 1682806.0}, {"date": "2016-10-10", "close": 66.43, "volume": 861162.0}, {"date": "2016-10-11", "close": 65.49, "volume": 1388980.0}, {"date": "2016-10-12", "close": 64.83, "volume": 946967.0}, {"date": "2016-10-13", "close": 63.64, "volume": 1185455.0}, {"date": "2016-10-14", "close": 63.37, "volume": 1485997.0}, {"date": "2016-10-17", "close": 63.58, "volume": 2116978.0}, {"date": "2016-10-18", "close": 69.37, "volume": 3468384.0}, {"date": "2016-10-19", "close": 70.54, "volume": 1786766.0}, {"date": "2016-10-20", "close": 70.9, "volume": 1357101.0}, {"date": "2016-10-21", "close": 70.65, "volume": 1154553.0}, {"date": "2016-10-24", "close": 71.75, "volume": 1290701.0}, {"date": "2016-10-25", "close": 71.77, "volume": 1081158.0}, {"date": "2016-10-26", "close": 71.17, "volume": 824679.0}, {"date": "2016-10-27", "close": 71.71, "volume": 1066911.0}, {"date": "2016-10-28", "close": 72.32, "volume": 1372526.0}, {"date": "2016-10-31", "close": 72.92, "volume": 1132946.0}, {"date": "2016-11-01", "close": 72.42, "volume": 1070986.0}, {"date": "2016-11-02", "close": 71.82, "volume": 819837.0}, {"date": "2016-11-03", "close": 71.84, "volume": 594077.0}, {"date": "2016-11-04", "close": 72.07, "volume": 676131.0}, {"date": "2016-11-07", "close": 73.25, "volume": 657601.0}, {"date": "2016-11-08", "close": 72.92, "volume": 643518.0}, {"date": "2016-11-09", "close": 75.6, "volume": 1216446.0}, {"date": "2016-11-10", "close": 76.29, "volume": 1176210.0}, {"date": "2016-11-11", "close": 76.98, "volume": 919949.0}, {"date": "2016-11-14", "close": 78.49, "volume": 1857148.0}, {"date": "2016-11-15", "close": 78.68, "volume": 1065481.0}, {"date": "2016-11-16", "close": 78.71, "volume": 1160777.0}, {"date": "2016-11-17", "close": 78.67, "volume": 1053264.0}, {"date": "2016-11-18", "close": 78.11, "volume": 618814.0}, {"date": "2016-11-21", "close": 78.32, "volume": 702316.0}, {"date": "2016-11-22", "close": 78.14, "volume": 811334.0}, {"date": "2016-11-23", "close": 78.69, "volume": 365819.0}, {"date": "2016-11-25", "close": 77.29, "volume": 559750.0}, {"date": "2016-11-28", "close": 76.6, "volume": 1499155.0}, {"date": "2016-11-29", "close": 77.16, "volume": 807173.0}, {"date": "2016-11-30", "close": 79.32, "volume": 1413364.0}, {"date": "2016-12-01", "close": 78.8, "volume": 1158909.0}, {"date": "2016-12-02", "close": 79.1, "volume": 764178.0}, {"date": "2016-12-05", "close": 80.37, "volume": 612314.0}, {"date": "2016-12-06", "close": 80.65, "volume": 926292.0}, {"date": "2016-12-07", "close": 81.63, "volume": 1597448.0}, {"date": "2016-12-08", "close": 83.21, "volume": 945539.0}, {"date": "2016-12-09", "close": 82.78, "volume": 832574.0}, {"date": "2016-12-12", "close": 83.1, "volume": 626520.0}, {"date": "2016-12-13", "close": 83.3, "volume": 534263.0}, {"date": "2016-12-14", "close": 81.74, "volume": 956449.0}, {"date": "2016-12-15", "close": 82.9, "volume": 953054.0}, {"date": "2016-12-16", "close": 81.65, "volume": 1331483.0}, {"date": "2016-12-19", "close": 81.88, "volume": 581974.0}, {"date": "2016-12-20", "close": 82.05, "volume": 452826.0}, {"date": "2016-12-21", "close": 81.3, "volume": 446595.0}, {"date": "2016-12-22", "close": 80.28, "volume": 625301.0}, {"date": "2016-12-23", "close": 80.68, "volume": 274755.0}, {"date": "2016-12-27", "close": 80.57, "volume": 256384.0}, {"date": "2016-12-28", "close": 79.16, "volume": 396895.0}, {"date": "2016-12-29", "close": 79.28, "volume": 285528.0}, {"date": "2016-12-30", "close": 78.74, "volume": 439824.0}, {"date": "2017-01-03", "close": 79.51, "volume": 568032.0}, {"date": "2017-01-04", "close": 80.82, "volume": 670087.0}, {"date": "2017-01-05", "close": 80.75, "volume": 751074.0}, {"date": "2017-01-06", "close": 81.03, "volume": 530756.0}, {"date": "2017-01-09", "close": 80.56, "volume": 579238.0}, {"date": "2017-01-10", "close": 81.33, "volume": 712630.0}, {"date": "2017-01-11", "close": 82.99, "volume": 754266.0}, {"date": "2017-01-12", "close": 83.29, "volume": 655840.0}, {"date": "2017-01-13", "close": 82.52, "volume": 397456.0}, {"date": "2017-01-17", "close": 81.48, "volume": 427004.0}, {"date": "2017-01-18", "close": 82.56, "volume": 962495.0}, {"date": "2017-01-19", "close": 82.21, "volume": 864719.0}, {"date": "2017-01-20", "close": 82.72, "volume": 450293.0}, {"date": "2017-01-23", "close": 83.87, "volume": 851821.0}, {"date": "2017-01-24", "close": 85.66, "volume": 798816.0}, {"date": "2017-01-25", "close": 86.56, "volume": 794950.0}, {"date": "2017-01-26", "close": 86.8, "volume": 730796.0}, {"date": "2017-01-27", "close": 85.1, "volume": 992507.0}, {"date": "2017-01-30", "close": 84.12, "volume": 752284.0}, {"date": "2017-01-31", "close": 84.4, "volume": 1720213.0}, {"date": "2017-02-01", "close": 85.99, "volume": 1487947.0}, {"date": "2017-02-02", "close": 87.7, "volume": 1836945.0}, {"date": "2017-02-03", "close": 86.59, "volume": 1161102.0}, {"date": "2017-02-06", "close": 88.05, "volume": 2041322.0}, {"date": "2017-02-07", "close": 87.81, "volume": 1617588.0}, {"date": "2017-02-08", "close": 87.66, "volume": 798049.0}, {"date": "2017-02-09", "close": 87.86, "volume": 755270.0}, {"date": "2017-02-10", "close": 88.26, "volume": 886304.0}, {"date": "2017-02-13", "close": 88.42, "volume": 944408.0}, {"date": "2017-02-14", "close": 88.38, "volume": 1026234.0}, {"date": "2017-02-15", "close": 89.04, "volume": 988073.0}, {"date": "2017-02-16", "close": 89.03, "volume": 819749.0}, {"date": "2017-02-17", "close": 89.64, "volume": 1230417.0}, {"date": "2017-02-21", "close": 90.03, "volume": 793282.0}, {"date": "2017-02-22", "close": 90.3, "volume": 720212.0}, {"date": "2017-02-23", "close": 89.67, "volume": 620363.0}, {"date": "2017-02-24", "close": 88.79, "volume": 898296.0}, {"date": "2017-02-27", "close": 88.63, "volume": 755892.0}, {"date": "2017-02-28", "close": 89.17, "volume": 872352.0}, {"date": "2017-03-01", "close": 90.28, "volume": 931157.0}, {"date": "2017-03-02", "close": 88.66, "volume": 852145.0}, {"date": "2017-03-03", "close": 89.99, "volume": 870576.0}, {"date": "2017-03-06", "close": 90.17, "volume": 678530.0}, {"date": "2017-03-07", "close": 90.23, "volume": 785263.0}, {"date": "2017-03-08", "close": 88.98, "volume": 975647.0}, {"date": "2017-03-09", "close": 89.06, "volume": 653865.0}, {"date": "2017-03-10", "close": 90.64, "volume": 1106846.0}, {"date": "2017-03-13", "close": 91.59, "volume": 816185.0}, {"date": "2017-03-14", "close": 90.76, "volume": 656332.0}, {"date": "2017-03-15", "close": 92.46, "volume": 723147.0}, {"date": "2017-03-16", "close": 91.5, "volume": 560932.0}, {"date": "2017-03-17", "close": 91.94, "volume": 1031321.0}, {"date": "2017-03-20", "close": 91.78, "volume": 507042.0}, {"date": "2017-03-21", "close": 89.46, "volume": 683291.0}, {"date": "2017-03-22", "close": 90.14, "volume": 1251538.0}, {"date": "2017-03-23", "close": 90.3, "volume": 964774.0}, {"date": "2017-03-24", "close": 89.47, "volume": 728481.0}, {"date": "2017-03-27", "close": 89.95, "volume": 654203.0}, {"date": "2017-03-28", "close": 89.92, "volume": 1999872.0}, {"date": "2017-03-29", "close": 88.65, "volume": 1914536.0}, {"date": "2017-03-30", "close": 89.89, "volume": 1259458.0}, {"date": "2017-03-31", "close": 89.85, "volume": 959941.0}, {"date": "2017-04-03", "close": 89.74, "volume": 893136.0}, {"date": "2017-04-04", "close": 91.74, "volume": 1223604.0}, {"date": "2017-04-05", "close": 91.46, "volume": 1494663.0}, {"date": "2017-04-06", "close": 91.53, "volume": 936986.0}, {"date": "2017-04-07", "close": 92.22, "volume": 766696.0}, {"date": "2017-04-10", "close": 92.31, "volume": 652461.0}, {"date": "2017-04-11", "close": 92.29, "volume": 603309.0}, {"date": "2017-04-12", "close": 90.61, "volume": 833310.0}, {"date": "2017-04-13", "close": 89.16, "volume": 1022750.0}, {"date": "2017-04-17", "close": 90.5, "volume": 1805000.0}, {"date": "2017-04-18", "close": 89.1, "volume": 2247523.0}, {"date": "2017-04-19", "close": 87.78, "volume": 1942532.0}, {"date": "2017-04-20", "close": 89.5, "volume": 1259610.0}, {"date": "2017-04-21", "close": 88.4, "volume": 1173584.0}, {"date": "2017-04-24", "close": 89.3, "volume": 1111444.0}, {"date": "2017-04-25", "close": 89.11, "volume": 1064718.0}, {"date": "2017-04-26", "close": 88.59, "volume": 1013725.0}, {"date": "2017-04-27", "close": 87.91, "volume": 771362.0}, {"date": "2017-04-28", "close": 87.04, "volume": 1427072.0}, {"date": "2017-05-01", "close": 87.67, "volume": 916483.0}, {"date": "2017-05-02", "close": 87.02, "volume": 1232000.0}, {"date": "2017-05-03", "close": 85.63, "volume": 1021474.0}, {"date": "2017-05-04", "close": 85.31, "volume": 1474520.0}, {"date": "2017-05-05", "close": 86.4, "volume": 796963.0}, {"date": "2017-05-08", "close": 86.18, "volume": 1057385.0}, {"date": "2017-05-09", "close": 86.65, "volume": 834124.0}, {"date": "2017-05-10", "close": 86.54, "volume": 645745.0}, {"date": "2017-05-11", "close": 86.0, "volume": 595997.0}, {"date": "2017-05-12", "close": 85.32, "volume": 601033.0}, {"date": "2017-05-15", "close": 86.62, "volume": 702421.0}, {"date": "2017-05-16", "close": 87.6, "volume": 789402.0}, {"date": "2017-05-17", "close": 83.88, "volume": 813618.0}, {"date": "2017-05-18", "close": 83.79, "volume": 747168.0}, {"date": "2017-05-19", "close": 84.43, "volume": 690758.0}, {"date": "2017-05-22", "close": 85.23, "volume": 776243.0}, {"date": "2017-05-23", "close": 87.2, "volume": 1408350.0}, {"date": "2017-05-24", "close": 87.59, "volume": 1123164.0}, {"date": "2017-05-25", "close": 87.31, "volume": 652710.0}, {"date": "2017-05-26", "close": 87.11, "volume": 532590.0}, {"date": "2017-05-30", "close": 86.55, "volume": 942911.0}, {"date": "2017-05-31", "close": 86.55, "volume": 1500272.0}, {"date": "2017-06-01", "close": 87.77, "volume": 1410972.0}, {"date": "2017-06-02", "close": 88.04, "volume": 962577.0}, {"date": "2017-06-05", "close": 86.84, "volume": 2155586.0}, {"date": "2017-06-06", "close": 88.0, "volume": 796085.0}, {"date": "2017-06-07", "close": 88.26, "volume": 807454.0}, {"date": "2017-06-08", "close": 88.18, "volume": 785218.0}, {"date": "2017-06-09", "close": 90.12, "volume": 785717.0}, {"date": "2017-06-12", "close": 89.49, "volume": 699865.0}, {"date": "2017-06-13", "close": 90.74, "volume": 687559.0}, {"date": "2017-06-14", "close": 90.04, "volume": 485825.0}, {"date": "2017-06-15", "close": 90.09, "volume": 929123.0}, {"date": "2017-06-16", "close": 90.52, "volume": 813192.0}, {"date": "2017-06-19", "close": 95.63, "volume": 2143458.0}, {"date": "2017-06-20", "close": 94.34, "volume": 1122389.0}, {"date": "2017-06-21", "close": 94.49, "volume": 1190103.0}, {"date": "2017-06-22", "close": 93.8, "volume": 904843.0}, {"date": "2017-06-23", "close": 93.56, "volume": 2331032.0}, {"date": "2017-06-26", "close": 93.76, "volume": 532933.0}, {"date": "2017-06-27", "close": 92.8, "volume": 767287.0}, {"date": "2017-06-28", "close": 93.42, "volume": 1045871.0}, {"date": "2017-06-29", "close": 93.59, "volume": 598853.0}, {"date": "2017-06-30", "close": 94.94, "volume": 817093.0}, {"date": "2017-07-03", "close": 96.2, "volume": 491610.0}, {"date": "2017-07-05", "close": 94.92, "volume": 651630.0}, {"date": "2017-07-06", "close": 95.07, "volume": 672365.0}, {"date": "2017-07-07", "close": 96.14, "volume": 579557.0}, {"date": "2017-07-10", "close": 96.15, "volume": 612395.0}, {"date": "2017-07-11", "close": 96.39, "volume": 1129222.0}, {"date": "2017-07-12", "close": 97.79, "volume": 595023.0}, {"date": "2017-07-13", "close": 97.8, "volume": 602895.0}, {"date": "2017-07-14", "close": 98.68, "volume": 646956.0}, {"date": "2017-07-17", "close": 98.86, "volume": 777789.0}, {"date": "2017-07-18", "close": 98.89, "volume": 876004.0}, {"date": "2017-07-19", "close": 99.79, "volume": 846073.0}, {"date": "2017-07-20", "close": 98.3, "volume": 799962.0}, {"date": "2017-07-21", "close": 97.66, "volume": 733490.0}, {"date": "2017-07-24", "close": 97.75, "volume": 768439.0}, {"date": "2017-07-25", "close": 96.25, "volume": 1344143.0}, {"date": "2017-07-26", "close": 94.74, "volume": 2427457.0}, {"date": "2017-07-27", "close": 93.36, "volume": 585669.0}, {"date": "2017-07-28", "close": 94.58, "volume": 1291524.0}, {"date": "2017-07-31", "close": 96.17, "volume": 1355007.0}, {"date": "2017-08-01", "close": 96.12, "volume": 964366.0}, {"date": "2017-08-02", "close": 96.81, "volume": 795096.0}, {"date": "2017-08-03", "close": 96.83, "volume": 1009275.0}, {"date": "2017-08-04", "close": 97.64, "volume": 637776.0}, {"date": "2017-08-07", "close": 98.78, "volume": 829562.0}, {"date": "2017-08-08", "close": 98.49, "volume": 834926.0}, {"date": "2017-08-09", "close": 97.69, "volume": 999245.0}, {"date": "2017-08-10", "close": 96.14, "volume": 1042963.0}, {"date": "2017-08-11", "close": 96.71, "volume": 784473.0}, {"date": "2017-08-14", "close": 97.6, "volume": 593005.0}, {"date": "2017-08-15", "close": 97.98, "volume": 818944.0}, {"date": "2017-08-16", "close": 98.16, "volume": 788932.0}, {"date": "2017-08-17", "close": 96.59, "volume": 511438.0}, {"date": "2017-08-18", "close": 95.77, "volume": 1105598.0}, {"date": "2017-08-21", "close": 96.68, "volume": 526461.0}, {"date": "2017-08-22", "close": 97.4, "volume": 476835.0}, {"date": "2017-08-23", "close": 98.02, "volume": 652491.0}, {"date": "2017-08-24", "close": 98.62, "volume": 625662.0}, {"date": "2017-08-25", "close": 98.0, "volume": 916813.0}, {"date": "2017-08-28", "close": 97.55, "volume": 508031.0}, {"date": "2017-08-29", "close": 97.2, "volume": 405057.0}, {"date": "2017-08-30", "close": 94.75, "volume": 1597342.0}, {"date": "2017-08-31", "close": 97.02, "volume": 848533.0}, {"date": "2017-09-01", "close": 98.05, "volume": 506770.0}, {"date": "2017-09-05", "close": 96.72, "volume": 759249.0}, {"date": "2017-09-06", "close": 97.05, "volume": 1103698.0}, {"date": "2017-09-07", "close": 96.97, "volume": 535263.0}, {"date": "2017-09-08", "close": 96.79, "volume": 502246.0}, {"date": "2017-09-11", "close": 98.26, "volume": 886182.0}, {"date": "2017-09-12", "close": 99.08, "volume": 730918.0}, {"date": "2017-09-13", "close": 99.27, "volume": 735235.0}, {"date": "2017-09-14", "close": 99.97, "volume": 779000.0}, {"date": "2017-09-15", "close": 100.09, "volume": 1482392.0}, {"date": "2017-09-18", "close": 101.57, "volume": 902581.0}, {"date": "2017-09-19", "close": 102.46, "volume": 680860.0}, {"date": "2017-09-20", "close": 103.94, "volume": 756331.0}, {"date": "2017-09-21", "close": 103.9, "volume": 458039.0}, {"date": "2017-09-22", "close": 104.19, "volume": 355795.0}, {"date": "2017-09-25", "close": 103.11, "volume": 821185.0}, {"date": "2017-09-26", "close": 103.17, "volume": 355619.0}, {"date": "2017-09-27", "close": 104.32, "volume": 574673.0}, {"date": "2017-09-28", "close": 104.34, "volume": 560184.0}, {"date": "2017-09-29", "close": 104.27, "volume": 664838.0}, {"date": "2017-10-02", "close": 105.43, "volume": 1003564.0}, {"date": "2017-10-03", "close": 107.11, "volume": 754602.0}, {"date": "2017-10-04", "close": 107.08, "volume": 1303937.0}, {"date": "2017-10-05", "close": 108.22, "volume": 701307.0}, {"date": "2017-10-06", "close": 107.92, "volume": 535929.0}, {"date": "2017-10-09", "close": 107.54, "volume": 873724.0}, {"date": "2017-10-10", "close": 106.9, "volume": 890324.0}, {"date": "2017-10-11", "close": 106.56, "volume": 904133.0}, {"date": "2017-10-12", "close": 107.03, "volume": 752877.0}, {"date": "2017-10-13", "close": 107.35, "volume": 531347.0}, {"date": "2017-10-16", "close": 107.1, "volume": 1199552.0}, {"date": "2017-10-17", "close": 104.27, "volume": 1749941.0}, {"date": "2017-10-18", "close": 104.03, "volume": 1054518.0}, {"date": "2017-10-19", "close": 105.29, "volume": 872478.0}, {"date": "2017-10-20", "close": 105.6, "volume": 490082.0}, {"date": "2017-10-23", "close": 105.17, "volume": 616387.0}, {"date": "2017-10-24", "close": 105.75, "volume": 644631.0}, {"date": "2017-10-25", "close": 104.46, "volume": 619694.0}, {"date": "2017-10-26", "close": 106.05, "volume": 814320.0}, {"date": "2017-10-27", "close": 105.03, "volume": 763828.0}, {"date": "2017-10-30", "close": 104.84, "volume": 747070.0}, {"date": "2017-10-31", "close": 104.31, "volume": 491927.0}, {"date": "2017-11-01", "close": 105.36, "volume": 800326.0}, {"date": "2017-11-02", "close": 106.77, "volume": 931360.0}, {"date": "2017-11-03", "close": 106.13, "volume": 482986.0}, {"date": "2017-11-06", "close": 106.3, "volume": 702111.0}, {"date": "2017-11-07", "close": 106.86, "volume": 548791.0}, {"date": "2017-11-08", "close": 106.28, "volume": 424442.0}, {"date": "2017-11-09", "close": 104.93, "volume": 295633.0}, {"date": "2017-11-10", "close": 105.72, "volume": 805710.0}, {"date": "2017-11-13", "close": 105.8, "volume": 431762.0}, {"date": "2017-11-14", "close": 104.89, "volume": 548043.0}, {"date": "2017-11-15", "close": 103.13, "volume": 858275.0}, {"date": "2017-11-16", "close": 104.23, "volume": 499760.0}, {"date": "2017-11-17", "close": 104.69, "volume": 409734.0}, {"date": "2017-11-20", "close": 105.76, "volume": 428933.0}, {"date": "2017-11-21", "close": 107.08, "volume": 461016.0}, {"date": "2017-11-22", "close": 105.93, "volume": 363021.0}, {"date": "2017-11-24", "close": 106.72, "volume": 171006.0}, {"date": "2017-11-27", "close": 106.83, "volume": 434674.0}, {"date": "2017-11-28", "close": 107.7, "volume": 509102.0}, {"date": "2017-11-29", "close": 106.88, "volume": 512465.0}, {"date": "2017-11-30", "close": 107.24, "volume": 501985.0}, {"date": "2017-12-01", "close": 106.49, "volume": 429528.0}, {"date": "2017-12-04", "close": 106.8, "volume": 446480.0}, {"date": "2017-12-05", "close": 105.86, "volume": 627973.0}, {"date": "2017-12-06", "close": 105.61, "volume": 1107421.0}, {"date": "2017-12-07", "close": 105.85, "volume": 662496.0}, {"date": "2017-12-08", "close": 106.54, "volume": 780703.0}, {"date": "2017-12-11", "close": 105.66, "volume": 323322.0}, {"date": "2017-12-12", "close": 106.97, "volume": 734218.0}, {"date": "2017-12-13", "close": 108.31, "volume": 780354.0}, {"date": "2017-12-14", "close": 105.73, "volume": 953378.0}, {"date": "2017-12-15", "close": 106.54, "volume": 689301.0}, {"date": "2017-12-18", "close": 108.5, "volume": 655156.0}, {"date": "2017-12-19", "close": 107.98, "volume": 610131.0}, {"date": "2017-12-20", "close": 107.72, "volume": 434718.0}, {"date": "2017-12-21", "close": 106.44, "volume": 539598.0}, {"date": "2017-12-22", "close": 106.54, "volume": 233895.0}, {"date": "2017-12-26", "close": 106.44, "volume": 161753.0}, {"date": "2017-12-27", "close": 106.9, "volume": 210181.0}, {"date": "2017-12-28", "close": 108.24, "volume": 528612.0}, {"date": "2017-12-29", "close": 107.08, "volume": 402346.0}, {"date": "2018-01-02", "close": 106.76, "volume": 668982.0}, {"date": "2018-01-03", "close": 107.18, "volume": 558212.0}, {"date": "2018-01-04", "close": 107.24, "volume": 671698.0}, {"date": "2018-01-05", "close": 108.25, "volume": 482600.0}, {"date": "2018-01-08", "close": 108.73, "volume": 456260.0}, {"date": "2018-01-09", "close": 108.48, "volume": 368415.0}, {"date": "2018-01-10", "close": 108.17, "volume": 434026.0}, {"date": "2018-01-11", "close": 111.27, "volume": 551998.0}, {"date": "2018-01-12", "close": 111.34, "volume": 452611.0}, {"date": "2018-01-16", "close": 109.67, "volume": 675211.0}, {"date": "2018-01-17", "close": 110.76, "volume": 469930.0}, {"date": "2018-01-18", "close": 111.03, "volume": 668469.0}, {"date": "2018-01-19", "close": 112.96, "volume": 684486.0}, {"date": "2018-01-22", "close": 111.12, "volume": 690601.0}, {"date": "2018-01-23", "close": 110.42, "volume": 670906.0}, {"date": "2018-01-24", "close": 110.1, "volume": 689938.0}, {"date": "2018-01-25", "close": 112.34, "volume": 1256678.0}, {"date": "2018-01-26", "close": 111.36, "volume": 1319402.0}, {"date": "2018-01-29", "close": 111.1, "volume": 938761.0}, {"date": "2018-01-30", "close": 109.81, "volume": 803369.0}, {"date": "2018-01-31", "close": 108.16, "volume": 865201.0}, {"date": "2018-02-01", "close": 106.81, "volume": 507266.0}, {"date": "2018-02-02", "close": 105.09, "volume": 862438.0}, {"date": "2018-02-05", "close": 100.67, "volume": 939481.0}, {"date": "2018-02-06", "close": 103.26, "volume": 1415241.0}, {"date": "2018-02-07", "close": 101.88, "volume": 472282.0}, {"date": "2018-02-08", "close": 97.74, "volume": 634458.0}, {"date": "2018-02-09", "close": 100.21, "volume": 1080804.0}, {"date": "2018-02-12", "close": 101.04, "volume": 584101.0}, {"date": "2018-02-13", "close": 101.15, "volume": 494486.0}, {"date": "2018-02-14", "close": 102.78, "volume": 748775.0}, {"date": "2018-02-15", "close": 103.11, "volume": 531782.0}, {"date": "2018-02-16", "close": 102.49, "volume": 363617.0}, {"date": "2018-02-20", "close": 102.38, "volume": 589585.0}, {"date": "2018-02-21", "close": 102.43, "volume": 400323.0}, {"date": "2018-02-22", "close": 102.54, "volume": 543809.0}, {"date": "2018-02-23", "close": 103.95, "volume": 317594.0}, {"date": "2018-02-26", "close": 103.93, "volume": 443536.0}, {"date": "2018-02-27", "close": 102.83, "volume": 439672.0}, {"date": "2018-02-28", "close": 100.86, "volume": 510524.0}, {"date": "2018-03-01", "close": 103.28, "volume": 1235173.0}, {"date": "2018-03-02", "close": 104.63, "volume": 858708.0}, {"date": "2018-03-05", "close": 106.22, "volume": 664155.0}, {"date": "2018-03-06", "close": 107.46, "volume": 723413.0}, {"date": "2018-03-07", "close": 107.35, "volume": 496644.0}, {"date": "2018-03-08", "close": 106.76, "volume": 582380.0}, {"date": "2018-03-09", "close": 108.55, "volume": 584760.0}, {"date": "2018-03-12", "close": 107.61, "volume": 490626.0}, {"date": "2018-03-13", "close": 107.83, "volume": 795290.0}, {"date": "2018-03-14", "close": 106.07, "volume": 406693.0}, {"date": "2018-03-15", "close": 105.73, "volume": 447969.0}, {"date": "2018-03-16", "close": 106.73, "volume": 670692.0}, {"date": "2018-03-19", "close": 105.71, "volume": 593496.0}, {"date": "2018-03-20", "close": 101.44, "volume": 1901327.0}, {"date": "2018-03-21", "close": 104.08, "volume": 1131334.0}, {"date": "2018-03-22", "close": 100.38, "volume": 846018.0}, {"date": "2018-03-23", "close": 96.72, "volume": 900490.0}, {"date": "2018-03-26", "close": 98.47, "volume": 984097.0}, {"date": "2018-03-27", "close": 98.75, "volume": 1033607.0}, {"date": "2018-03-28", "close": 99.74, "volume": 1303258.0}, {"date": "2018-03-29", "close": 100.21, "volume": 1437252.0}, {"date": "2018-04-02", "close": 98.56, "volume": 995944.0}, {"date": "2018-04-03", "close": 98.23, "volume": 1158215.0}, {"date": "2018-04-04", "close": 98.85, "volume": 1048627.0}, {"date": "2018-04-05", "close": 102.31, "volume": 1065539.0}, {"date": "2018-04-06", "close": 99.92, "volume": 1511905.0}, {"date": "2018-04-09", "close": 100.97, "volume": 647474.0}, {"date": "2018-04-10", "close": 104.42, "volume": 839930.0}, {"date": "2018-04-11", "close": 103.06, "volume": 745567.0}, {"date": "2018-04-12", "close": 104.37, "volume": 746121.0}, {"date": "2018-04-13", "close": 104.16, "volume": 801290.0}, {"date": "2018-04-16", "close": 106.42, "volume": 1198108.0}, {"date": "2018-04-17", "close": 110.38, "volume": 1825808.0}, {"date": "2018-04-18", "close": 111.43, "volume": 1398789.0}, {"date": "2018-04-19", "close": 111.19, "volume": 874256.0}, {"date": "2018-04-20", "close": 111.7, "volume": 867563.0}, {"date": "2018-04-23", "close": 111.64, "volume": 663602.0}, {"date": "2018-04-24", "close": 109.36, "volume": 1000017.0}, {"date": "2018-04-25", "close": 109.56, "volume": 640016.0}, {"date": "2018-04-26", "close": 111.01, "volume": 586964.0}, {"date": "2018-04-27", "close": 109.29, "volume": 977491.0}, {"date": "2018-04-30", "close": 108.67, "volume": 788090.0}, {"date": "2018-05-01", "close": 105.42, "volume": 1590707.0}, {"date": "2018-05-02", "close": 107.08, "volume": 1132559.0}, {"date": "2018-05-03", "close": 106.31, "volume": 903093.0}, {"date": "2018-05-04", "close": 108.41, "volume": 514511.0}, {"date": "2018-05-07", "close": 108.54, "volume": 688291.0}, {"date": "2018-05-08", "close": 108.71, "volume": 726770.0}, {"date": "2018-05-09", "close": 109.19, "volume": 957100.0}, {"date": "2018-05-10", "close": 109.6, "volume": 503284.0}, {"date": "2018-05-11", "close": 108.05, "volume": 923056.0}, {"date": "2018-05-14", "close": 108.2, "volume": 1001312.0}, {"date": "2018-05-15", "close": 108.25, "volume": 754991.0}, {"date": "2018-05-16", "close": 111.11, "volume": 1175175.0}, {"date": "2018-05-17", "close": 113.9, "volume": 1916077.0}, {"date": "2018-05-18", "close": 114.07, "volume": 866145.0}, {"date": "2018-05-21", "close": 114.78, "volume": 574278.0}, {"date": "2018-05-22", "close": 113.88, "volume": 754359.0}, {"date": "2018-05-23", "close": 113.84, "volume": 810841.0}, {"date": "2018-05-24", "close": 113.87, "volume": 555606.0}, {"date": "2018-05-25", "close": 114.43, "volume": 715755.0}, {"date": "2018-05-29", "close": 114.1, "volume": 945661.0}, {"date": "2018-05-30", "close": 114.95, "volume": 763684.0}, {"date": "2018-05-31", "close": 112.92, "volume": 1770530.0}, {"date": "2018-06-01", "close": 115.19, "volume": 773209.0}, {"date": "2018-06-04", "close": 115.35, "volume": 844264.0}, {"date": "2018-06-05", "close": 114.97, "volume": 1292090.0}, {"date": "2018-06-06", "close": 117.97, "volume": 1105939.0}, {"date": "2018-06-07", "close": 117.03, "volume": 739883.0}, {"date": "2018-06-08", "close": 117.11, "volume": 584126.0}, {"date": "2018-06-11", "close": 117.06, "volume": 433920.0}, {"date": "2018-06-12", "close": 116.03, "volume": 772563.0}, {"date": "2018-06-13", "close": 115.67, "volume": 917362.0}, {"date": "2018-06-14", "close": 115.1, "volume": 704290.0}, {"date": "2018-06-15", "close": 116.96, "volume": 1198424.0}, {"date": "2018-06-18", "close": 114.57, "volume": 770378.0}, {"date": "2018-06-19", "close": 112.13, "volume": 1426178.0}, {"date": "2018-06-20", "close": 111.92, "volume": 774256.0}, {"date": "2018-06-21", "close": 111.3, "volume": 557833.0}, {"date": "2018-06-22", "close": 114.0, "volume": 1264413.0}, {"date": "2018-06-25", "close": 111.11, "volume": 969123.0}, {"date": "2018-06-26", "close": 111.09, "volume": 687297.0}, {"date": "2018-06-27", "close": 110.27, "volume": 754789.0}, {"date": "2018-06-28", "close": 110.69, "volume": 992230.0}, {"date": "2018-06-29", "close": 111.06, "volume": 700085.0}, {"date": "2018-07-02", "close": 111.41, "volume": 567613.0}, {"date": "2018-07-03", "close": 111.02, "volume": 479131.0}, {"date": "2018-07-05", "close": 112.12, "volume": 725414.0}, {"date": "2018-07-06", "close": 112.43, "volume": 425144.0}, {"date": "2018-07-09", "close": 113.7, "volume": 783454.0}, {"date": "2018-07-10", "close": 114.1, "volume": 628410.0}, {"date": "2018-07-11", "close": 112.35, "volume": 675865.0}, {"date": "2018-07-12", "close": 111.66, "volume": 814564.0}, {"date": "2018-07-13", "close": 110.77, "volume": 756776.0}, {"date": "2018-07-16", "close": 108.57, "volume": 1221310.0}, {"date": "2018-07-17", "close": 110.14, "volume": 1452605.0}, {"date": "2018-07-18", "close": 110.96, "volume": 917779.0}, {"date": "2018-07-19", "close": 109.98, "volume": 1043361.0}, {"date": "2018-07-20", "close": 113.33, "volume": 2900902.0}, {"date": "2018-07-23", "close": 113.06, "volume": 1525646.0}, {"date": "2018-07-24", "close": 114.13, "volume": 1557113.0}, {"date": "2018-07-25", "close": 113.98, "volume": 1171858.0}, {"date": "2018-07-26", "close": 116.03, "volume": 1130958.0}, {"date": "2018-07-27", "close": 115.63, "volume": 581969.0}, {"date": "2018-07-30", "close": 115.24, "volume": 921737.0}, {"date": "2018-07-31", "close": 118.11, "volume": 1101598.0}, {"date": "2018-08-01", "close": 117.17, "volume": 1133572.0}, {"date": "2018-08-02", "close": 115.19, "volume": 857273.0}, {"date": "2018-08-03", "close": 115.9, "volume": 1153300.0}, {"date": "2018-08-06", "close": 116.6, "volume": 877881.0}, {"date": "2018-08-07", "close": 116.86, "volume": 650454.0}, {"date": "2018-08-08", "close": 117.08, "volume": 887220.0}, {"date": "2018-08-09", "close": 117.65, "volume": 883063.0}, {"date": "2018-08-10", "close": 116.51, "volume": 673989.0}, {"date": "2018-08-13", "close": 115.95, "volume": 627472.0}, {"date": "2018-08-14", "close": 116.71, "volume": 559319.0}, {"date": "2018-08-15", "close": 114.51, "volume": 1166681.0}, {"date": "2018-08-16", "close": 115.23, "volume": 681394.0}, {"date": "2018-08-17", "close": 115.69, "volume": 565274.0}, {"date": "2018-08-20", "close": 115.74, "volume": 500947.0}, {"date": "2018-08-21", "close": 116.84, "volume": 695145.0}, {"date": "2018-08-22", "close": 116.75, "volume": 494616.0}, {"date": "2018-08-23", "close": 115.39, "volume": 888639.0}, {"date": "2018-08-24", "close": 116.16, "volume": 930579.0}, {"date": "2018-08-27", "close": 117.77, "volume": 744952.0}, {"date": "2018-08-28", "close": 117.43, "volume": 706376.0}, {"date": "2018-08-29", "close": 117.18, "volume": 593550.0}, {"date": "2018-08-30", "close": 116.82, "volume": 693662.0}, {"date": "2018-08-31", "close": 116.83, "volume": 547257.0}, {"date": "2018-09-04", "close": 114.59, "volume": 893773.0}, {"date": "2018-09-05", "close": 114.98, "volume": 773139.0}, {"date": "2018-09-06", "close": 115.31, "volume": 619341.0}, {"date": "2018-09-07", "close": 115.02, "volume": 951507.0}, {"date": "2018-09-10", "close": 114.32, "volume": 473368.0}, {"date": "2018-09-11", "close": 114.86, "volume": 956192.0}, {"date": "2018-09-12", "close": 112.49, "volume": 764820.0}, {"date": "2018-09-13", "close": 113.18, "volume": 591369.0}, {"date": "2018-09-14", "close": 113.17, "volume": 641015.0}, {"date": "2018-09-17", "close": 113.39, "volume": 1001417.0}, {"date": "2018-09-18", "close": 113.46, "volume": 750773.0}, {"date": "2018-09-19", "close": 114.63, "volume": 915680.0}, {"date": "2018-09-20", "close": 116.86, "volume": 1052113.0}, {"date": "2018-09-21", "close": 116.22, "volume": 828601.0}, {"date": "2018-09-24", "close": 116.64, "volume": 884589.0}, {"date": "2018-09-25", "close": 116.0, "volume": 821841.0}, {"date": "2018-09-26", "close": 114.16, "volume": 708584.0}, {"date": "2018-09-27", "close": 113.93, "volume": 843687.0}, {"date": "2018-09-28", "close": 114.0, "volume": 774168.0}, {"date": "2018-10-01", "close": 114.09, "volume": 631820.0}, {"date": "2018-10-02", "close": 113.53, "volume": 705243.0}, {"date": "2018-10-03", "close": 114.14, "volume": 1092867.0}, {"date": "2018-10-04", "close": 113.64, "volume": 850575.0}, {"date": "2018-10-05", "close": 110.1, "volume": 1466813.0}, {"date": "2018-10-08", "close": 109.21, "volume": 1499205.0}, {"date": "2018-10-09", "close": 102.0, "volume": 2281366.0}, {"date": "2018-10-10", "close": 100.49, "volume": 2501609.0}, {"date": "2018-10-11", "close": 98.31, "volume": 1506160.0}, {"date": "2018-10-12", "close": 98.68, "volume": 1006530.0}, {"date": "2018-10-15", "close": 97.95, "volume": 1343667.0}, {"date": "2018-10-16", "close": 100.03, "volume": 1370064.0}, {"date": "2018-10-17", "close": 99.75, "volume": 1110857.0}, {"date": "2018-10-18", "close": 97.17, "volume": 2183370.0}, {"date": "2018-10-19", "close": 99.62, "volume": 2736897.0}, {"date": "2018-10-22", "close": 99.25, "volume": 1495431.0}, {"date": "2018-10-23", "close": 100.09, "volume": 1545385.0}, {"date": "2018-10-24", "close": 93.36, "volume": 1862457.0}, {"date": "2018-10-25", "close": 96.41, "volume": 1422152.0}, {"date": "2018-10-26", "close": 95.99, "volume": 1720146.0}, {"date": "2018-10-29", "close": 93.82, "volume": 2267011.0}, {"date": "2018-10-30", "close": 95.68, "volume": 1204018.0}, {"date": "2018-10-31", "close": 96.94, "volume": 1679557.0}, {"date": "2018-11-01", "close": 99.54, "volume": 927805.0}, {"date": "2018-11-02", "close": 101.58, "volume": 2136828.0}, {"date": "2018-11-05", "close": 101.35, "volume": 1423507.0}, {"date": "2018-11-06", "close": 103.25, "volume": 851694.0}, {"date": "2018-11-07", "close": 106.31, "volume": 1648464.0}, {"date": "2018-11-08", "close": 104.92, "volume": 1981452.0}, {"date": "2018-11-09", "close": 102.76, "volume": 1240621.0}, {"date": "2018-11-12", "close": 99.97, "volume": 1271346.0}, {"date": "2018-11-13", "close": 100.15, "volume": 1012590.0}, {"date": "2018-11-14", "close": 101.13, "volume": 1001725.0}, {"date": "2018-11-15", "close": 102.45, "volume": 1096516.0}, {"date": "2018-11-16", "close": 102.47, "volume": 1245736.0}, {"date": "2018-11-19", "close": 101.69, "volume": 1321262.0}, {"date": "2018-11-20", "close": 100.26, "volume": 1480271.0}, {"date": "2018-11-21", "close": 101.94, "volume": 1052033.0}, {"date": "2018-11-23", "close": 102.8, "volume": 936149.0}, {"date": "2018-11-26", "close": 104.0, "volume": 1659654.0}, {"date": "2018-11-27", "close": 100.22, "volume": 2469030.0}, {"date": "2018-11-28", "close": 100.49, "volume": 1829249.0}, {"date": "2018-11-29", "close": 100.55, "volume": 1220354.0}, {"date": "2018-11-30", "close": 100.93, "volume": 1470509.0}, {"date": "2018-12-03", "close": 101.65, "volume": 1098774.0}, {"date": "2018-12-04", "close": 96.04, "volume": 1012360.0}, {"date": "2018-12-06", "close": 94.66, "volume": 1373669.0}, {"date": "2018-12-07", "close": 91.26, "volume": 1330225.0}, {"date": "2018-12-10", "close": 89.73, "volume": 1498795.0}, {"date": "2018-12-11", "close": 88.52, "volume": 1139271.0}, {"date": "2018-12-12", "close": 88.77, "volume": 1177881.0}, {"date": "2018-12-13", "close": 87.81, "volume": 984789.0}, {"date": "2018-12-14", "close": 86.69, "volume": 986062.0}, {"date": "2018-12-17", "close": 84.41, "volume": 940661.0}, {"date": "2018-12-18", "close": 85.49, "volume": 1174308.0}, {"date": "2018-12-19", "close": 84.77, "volume": 1401556.0}, {"date": "2018-12-20", "close": 88.71, "volume": 7411095.0}, {"date": "2018-12-21", "close": 86.89, "volume": 25266130.0}, {"date": "2018-12-24", "close": 84.46, "volume": 1416351.0}, {"date": "2018-12-26", "close": 87.71, "volume": 2061923.0}, {"date": "2018-12-27", "close": 89.62, "volume": 1928659.0}, {"date": "2018-12-28", "close": 89.49, "volume": 1443572.0}, {"date": "2018-12-31", "close": 89.97, "volume": 1173894.0}, {"date": "2019-01-02", "close": 91.21, "volume": 1806202.0}, {"date": "2019-01-03", "close": 87.88, "volume": 1632799.0}, {"date": "2019-01-04", "close": 91.46, "volume": 1448654.0}, {"date": "2019-01-07", "close": 92.32, "volume": 1175442.0}, {"date": "2019-01-08", "close": 93.61, "volume": 1920639.0}, {"date": "2019-01-09", "close": 94.04, "volume": 1020183.0}, {"date": "2019-01-10", "close": 94.43, "volume": 995891.0}, {"date": "2019-01-11", "close": 94.76, "volume": 1155819.0}, {"date": "2019-01-14", "close": 94.74, "volume": 1268722.0}, {"date": "2019-01-15", "close": 93.97, "volume": 1214190.0}, {"date": "2019-01-16", "close": 94.65, "volume": 1348130.0}, {"date": "2019-01-17", "close": 96.16, "volume": 2060751.0}, {"date": "2019-01-18", "close": 97.81, "volume": 1345331.0}, {"date": "2019-01-22", "close": 95.73, "volume": 1235740.0}, {"date": "2019-01-23", "close": 93.37, "volume": 2010669.0}, {"date": "2019-01-24", "close": 95.68, "volume": 1185265.0}, {"date": "2019-01-25", "close": 97.27, "volume": 1141386.0}, {"date": "2019-01-28", "close": 97.65, "volume": 1975014.0}, {"date": "2019-01-29", "close": 96.26, "volume": 2626864.0}, {"date": "2019-01-30", "close": 97.81, "volume": 1189640.0}, {"date": "2019-01-31", "close": 95.76, "volume": 1653591.0}, {"date": "2019-02-01", "close": 98.71, "volume": 1185452.0}, {"date": "2019-02-04", "close": 99.34, "volume": 1276769.0}, {"date": "2019-02-05", "close": 98.72, "volume": 933987.0}, {"date": "2019-02-06", "close": 98.49, "volume": 849147.0}, {"date": "2019-02-07", "close": 96.02, "volume": 803335.0}, {"date": "2019-02-08", "close": 96.03, "volume": 1213664.0}, {"date": "2019-02-11", "close": 95.98, "volume": 1123015.0}, {"date": "2019-02-12", "close": 99.28, "volume": 1511921.0}, {"date": "2019-02-13", "close": 98.82, "volume": 811700.0}, {"date": "2019-02-14", "close": 99.54, "volume": 921538.0}, {"date": "2019-02-15", "close": 100.26, "volume": 1337652.0}, {"date": "2019-02-19", "close": 100.95, "volume": 1019226.0}, {"date": "2019-02-20", "close": 102.72, "volume": 875565.0}, {"date": "2019-02-21", "close": 102.5, "volume": 1143389.0}, {"date": "2019-02-22", "close": 103.74, "volume": 852063.0}, {"date": "2019-02-25", "close": 104.12, "volume": 735894.0}, {"date": "2019-02-26", "close": 102.68, "volume": 845268.0}, {"date": "2019-02-27", "close": 103.39, "volume": 782611.0}, {"date": "2019-02-28", "close": 102.29, "volume": 1069939.0}, {"date": "2019-03-01", "close": 102.8, "volume": 893199.0}, {"date": "2019-03-04", "close": 102.75, "volume": 987732.0}, {"date": "2019-03-05", "close": 102.72, "volume": 1094107.0}, {"date": "2019-03-06", "close": 103.06, "volume": 898525.0}, {"date": "2019-03-07", "close": 101.58, "volume": 1103096.0}, {"date": "2019-03-08", "close": 99.78, "volume": 1048112.0}, {"date": "2019-03-11", "close": 101.49, "volume": 790625.0}, {"date": "2019-03-12", "close": 101.18, "volume": 793868.0}, {"date": "2019-03-13", "close": 101.82, "volume": 721032.0}, {"date": "2019-03-14", "close": 100.37, "volume": 1112361.0}, {"date": "2019-03-15", "close": 101.23, "volume": 2198526.0}, {"date": "2019-03-18", "close": 101.35, "volume": 822891.0}, {"date": "2019-03-19", "close": 100.95, "volume": 630785.0}, {"date": "2019-03-20", "close": 101.0, "volume": 1165712.0}, {"date": "2019-03-21", "close": 102.68, "volume": 507527.0}, {"date": "2019-03-22", "close": 98.14, "volume": 771198.0}, {"date": "2019-03-25", "close": 96.73, "volume": 830115.0}, {"date": "2019-03-26", "close": 97.09, "volume": 1051897.0}, {"date": "2019-03-27", "close": 96.99, "volume": 1175708.0}, {"date": "2019-03-28", "close": 98.28, "volume": 751076.0}, {"date": "2019-03-29", "close": 98.61, "volume": 774208.0}, {"date": "2019-04-01", "close": 101.23, "volume": 826745.0}, {"date": "2019-04-02", "close": 101.81, "volume": 864217.0}, {"date": "2019-04-03", "close": 103.2, "volume": 827859.0}, {"date": "2019-04-04", "close": 104.9, "volume": 1067196.0}, {"date": "2019-04-05", "close": 105.76, "volume": 863754.0}, {"date": "2019-04-08", "close": 102.61, "volume": 1685088.0}, {"date": "2019-04-09", "close": 101.62, "volume": 686327.0}, {"date": "2019-04-10", "close": 101.81, "volume": 759145.0}, {"date": "2019-04-11", "close": 102.1, "volume": 563312.0}, {"date": "2019-04-12", "close": 105.3, "volume": 1476086.0}, {"date": "2019-04-15", "close": 103.99, "volume": 523572.0}, {"date": "2019-04-16", "close": 105.37, "volume": 753248.0}, {"date": "2019-04-17", "close": 105.44, "volume": 945569.0}, {"date": "2019-04-18", "close": 105.19, "volume": 896521.0}, {"date": "2019-04-22", "close": 104.47, "volume": 1031795.0}, {"date": "2019-04-23", "close": 112.17, "volume": 1956267.0}, {"date": "2019-04-24", "close": 110.89, "volume": 1478869.0}, {"date": "2019-04-25", "close": 108.7, "volume": 984631.0}, {"date": "2019-04-26", "close": 108.56, "volume": 573614.0}, {"date": "2019-04-29", "close": 107.83, "volume": 1255677.0}, {"date": "2019-04-30", "close": 107.89, "volume": 1616695.0}, {"date": "2019-05-01", "close": 105.83, "volume": 1414345.0}, {"date": "2019-05-02", "close": 106.21, "volume": 1974695.0}, {"date": "2019-05-03", "close": 108.77, "volume": 1335375.0}, {"date": "2019-05-06", "close": 107.82, "volume": 1307990.0}, {"date": "2019-05-07", "close": 105.9, "volume": 1110319.0}, {"date": "2019-05-08", "close": 105.75, "volume": 876910.0}, {"date": "2019-05-09", "close": 103.6, "volume": 1354840.0}, {"date": "2019-05-10", "close": 103.36, "volume": 871845.0}, {"date": "2019-05-13", "close": 99.15, "volume": 1135813.0}, {"date": "2019-05-14", "close": 100.44, "volume": 1382772.0}, {"date": "2019-05-15", "close": 101.2, "volume": 1197804.0}, {"date": "2019-05-16", "close": 101.81, "volume": 1382421.0}, {"date": "2019-05-17", "close": 101.64, "volume": 953597.0}, {"date": "2019-05-20", "close": 99.54, "volume": 1082361.0}, {"date": "2019-05-21", "close": 100.31, "volume": 832202.0}, {"date": "2019-05-22", "close": 100.11, "volume": 974035.0}, {"date": "2019-05-23", "close": 98.62, "volume": 957087.0}, {"date": "2019-05-24", "close": 99.38, "volume": 792625.0}, {"date": "2019-05-28", "close": 99.63, "volume": 1617581.0}, {"date": "2019-05-29", "close": 99.6, "volume": 1044571.0}, {"date": "2019-05-30", "close": 98.59, "volume": 791701.0}, {"date": "2019-05-31", "close": 94.93, "volume": 1268962.0}, {"date": "2019-06-03", "close": 96.9, "volume": 1504237.0}, {"date": "2019-06-04", "close": 100.76, "volume": 1771810.0}, {"date": "2019-06-05", "close": 100.96, "volume": 1277442.0}, {"date": "2019-06-06", "close": 100.39, "volume": 1079899.0}, {"date": "2019-06-07", "close": 101.12, "volume": 683487.0}, {"date": "2019-06-10", "close": 102.6, "volume": 732017.0}, {"date": "2019-06-11", "close": 103.61, "volume": 774236.0}, {"date": "2019-06-12", "close": 104.19, "volume": 741520.0}, {"date": "2019-06-13", "close": 105.26, "volume": 672363.0}, {"date": "2019-06-14", "close": 104.19, "volume": 719925.0}, {"date": "2019-06-17", "close": 102.89, "volume": 782085.0}, {"date": "2019-06-18", "close": 104.72, "volume": 769541.0}, {"date": "2019-06-19", "close": 104.59, "volume": 632354.0}, {"date": "2019-06-20", "close": 105.11, "volume": 793514.0}, {"date": "2019-06-21", "close": 105.69, "volume": 1040684.0}, {"date": "2019-06-24", "close": 105.25, "volume": 627735.0}, {"date": "2019-06-25", "close": 104.43, "volume": 555920.0}, {"date": "2019-06-26", "close": 105.82, "volume": 1234293.0}, {"date": "2019-06-27", "close": 106.14, "volume": 1065812.0}, {"date": "2019-06-28", "close": 107.8, "volume": 2452266.0}, {"date": "2019-07-01", "close": 109.64, "volume": 1298785.0}, {"date": "2019-07-02", "close": 107.46, "volume": 786585.0}, {"date": "2019-07-03", "close": 106.83, "volume": 428513.0}, {"date": "2019-07-05", "close": 105.63, "volume": 585912.0}, {"date": "2019-07-08", "close": 104.73, "volume": 907163.0}, {"date": "2019-07-09", "close": 104.73, "volume": 898908.0}, {"date": "2019-07-10", "close": 104.4, "volume": 1252334.0}, {"date": "2019-07-11", "close": 105.33, "volume": 1549681.0}, {"date": "2019-07-12", "close": 107.01, "volume": 714494.0}, {"date": "2019-07-15", "close": 107.07, "volume": 598220.0}, {"date": "2019-07-16", "close": 108.05, "volume": 713604.0}, {"date": "2019-07-17", "close": 106.59, "volume": 710702.0}, {"date": "2019-07-18", "close": 106.09, "volume": 749919.0}, {"date": "2019-07-19", "close": 107.06, "volume": 881990.0}, {"date": "2019-07-22", "close": 105.68, "volume": 1002216.0}, {"date": "2019-07-23", "close": 110.31, "volume": 1490571.0}, {"date": "2019-07-24", "close": 112.26, "volume": 1223523.0}, {"date": "2019-07-25", "close": 111.51, "volume": 1049101.0}, {"date": "2019-07-26", "close": 111.16, "volume": 683427.0}, {"date": "2019-07-29", "close": 112.12, "volume": 792704.0}, {"date": "2019-07-30", "close": 112.52, "volume": 896490.0}, {"date": "2019-07-31", "close": 112.17, "volume": 1169123.0}, {"date": "2019-08-01", "close": 108.23, "volume": 974588.0}, {"date": "2019-08-02", "close": 107.12, "volume": 1027169.0}, {"date": "2019-08-05", "close": 103.19, "volume": 1270360.0}, {"date": "2019-08-06", "close": 104.63, "volume": 1007119.0}, {"date": "2019-08-07", "close": 106.44, "volume": 1074041.0}, {"date": "2019-08-08", "close": 109.14, "volume": 1002366.0}, {"date": "2019-08-09", "close": 109.15, "volume": 848658.0}, {"date": "2019-08-12", "close": 108.67, "volume": 961159.0}, {"date": "2019-08-13", "close": 111.0, "volume": 1133824.0}, {"date": "2019-08-14", "close": 108.63, "volume": 1403906.0}, {"date": "2019-08-15", "close": 107.44, "volume": 878427.0}, {"date": "2019-08-16", "close": 110.3, "volume": 804303.0}, {"date": "2019-08-19", "close": 112.49, "volume": 868017.0}, {"date": "2019-08-20", "close": 111.74, "volume": 612522.0}, {"date": "2019-08-21", "close": 113.17, "volume": 699829.0}, {"date": "2019-08-22", "close": 113.74, "volume": 867243.0}, {"date": "2019-08-23", "close": 107.25, "volume": 1104319.0}, {"date": "2019-08-26", "close": 107.4, "volume": 682389.0}, {"date": "2019-08-27", "close": 107.22, "volume": 1040644.0}, {"date": "2019-08-28", "close": 109.54, "volume": 798045.0}, {"date": "2019-08-29", "close": 111.76, "volume": 671818.0}, {"date": "2019-08-30", "close": 113.37, "volume": 1061281.0}, {"date": "2019-09-03", "close": 111.7, "volume": 589147.0}, {"date": "2019-09-04", "close": 113.82, "volume": 829867.0}, {"date": "2019-09-05", "close": 117.63, "volume": 818985.0}, {"date": "2019-09-06", "close": 118.07, "volume": 555500.0}, {"date": "2019-09-09", "close": 120.91, "volume": 901626.0}, {"date": "2019-09-10", "close": 123.32, "volume": 1340678.0}, {"date": "2019-09-11", "close": 124.31, "volume": 947569.0}, {"date": "2019-09-12", "close": 124.2, "volume": 753843.0}, {"date": "2019-09-13", "close": 125.49, "volume": 799842.0}, {"date": "2019-09-16", "close": 124.45, "volume": 607569.0}, {"date": "2019-09-17", "close": 123.98, "volume": 916950.0}, {"date": "2019-09-18", "close": 123.74, "volume": 754282.0}, {"date": "2019-09-19", "close": 123.8, "volume": 685699.0}, {"date": "2019-09-20", "close": 122.68, "volume": 1506693.0}, {"date": "2019-09-23", "close": 122.47, "volume": 771331.0}, {"date": "2019-09-24", "close": 121.35, "volume": 619541.0}, {"date": "2019-09-25", "close": 122.21, "volume": 716169.0}, {"date": "2019-09-26", "close": 121.59, "volume": 656314.0}, {"date": "2019-09-27", "close": 122.14, "volume": 716059.0}, {"date": "2019-09-30", "close": 122.29, "volume": 777427.0}, {"date": "2019-10-01", "close": 120.35, "volume": 1197119.0}, {"date": "2019-10-02", "close": 118.1, "volume": 1067455.0}, {"date": "2019-10-03", "close": 118.67, "volume": 747149.0}, {"date": "2019-10-04", "close": 119.53, "volume": 534007.0}, {"date": "2019-10-07", "close": 119.44, "volume": 706991.0}, {"date": "2019-10-08", "close": 117.85, "volume": 1066950.0}, {"date": "2019-10-09", "close": 118.72, "volume": 743530.0}, {"date": "2019-10-10", "close": 118.36, "volume": 909723.0}, {"date": "2019-10-11", "close": 121.87, "volume": 802233.0}, {"date": "2019-10-14", "close": 120.44, "volume": 644368.0}, {"date": "2019-10-15", "close": 122.04, "volume": 672292.0}, {"date": "2019-10-16", "close": 121.52, "volume": 752650.0}, {"date": "2019-10-17", "close": 121.96, "volume": 552711.0}, {"date": "2019-10-18", "close": 121.65, "volume": 953175.0}, {"date": "2019-10-21", "close": 121.31, "volume": 991307.0}, {"date": "2019-10-22", "close": 119.3, "volume": 1479802.0}, {"date": "2019-10-23", "close": 121.76, "volume": 1083424.0}, {"date": "2019-10-24", "close": 123.52, "volume": 765815.0}, {"date": "2019-10-25", "close": 123.65, "volume": 558995.0}, {"date": "2019-10-28", "close": 121.56, "volume": 1294063.0}, {"date": "2019-10-29", "close": 123.28, "volume": 625416.0}, {"date": "2019-10-30", "close": 122.28, "volume": 619110.0}, {"date": "2019-10-31", "close": 121.15, "volume": 986282.0}, {"date": "2019-11-01", "close": 122.5, "volume": 1084119.0}, {"date": "2019-11-04", "close": 123.66, "volume": 925443.0}, {"date": "2019-11-05", "close": 124.48, "volume": 611634.0}, {"date": "2019-11-06", "close": 125.08, "volume": 624827.0}, {"date": "2019-11-07", "close": 125.74, "volume": 777033.0}, {"date": "2019-11-08", "close": 127.31, "volume": 885837.0}, {"date": "2019-11-11", "close": 126.73, "volume": 500444.0}, {"date": "2019-11-12", "close": 126.94, "volume": 438849.0}, {"date": "2019-11-13", "close": 125.41, "volume": 425662.0}, {"date": "2019-11-14", "close": 126.31, "volume": 382296.0}, {"date": "2019-11-15", "close": 125.96, "volume": 630470.0}, {"date": "2019-11-18", "close": 125.48, "volume": 1006894.0}, {"date": "2019-11-19", "close": 125.89, "volume": 625788.0}, {"date": "2019-11-20", "close": 124.24, "volume": 513416.0}, {"date": "2019-11-21", "close": 123.87, "volume": 647392.0}, {"date": "2019-11-22", "close": 124.79, "volume": 502279.0}, {"date": "2019-11-25", "close": 126.41, "volume": 548408.0}, {"date": "2019-11-26", "close": 127.39, "volume": 553939.0}, {"date": "2019-11-27", "close": 126.53, "volume": 632608.0}, {"date": "2019-11-29", "close": 125.57, "volume": 257385.0}, {"date": "2019-12-02", "close": 124.8, "volume": 714726.0}, {"date": "2019-12-03", "close": 122.56, "volume": 661147.0}, {"date": "2019-12-04", "close": 122.11, "volume": 905107.0}, {"date": "2019-12-05", "close": 123.33, "volume": 548660.0}, {"date": "2019-12-06", "close": 125.21, "volume": 512632.0}, {"date": "2019-12-09", "close": 123.86, "volume": 468131.0}, {"date": "2019-12-10", "close": 120.95, "volume": 891153.0}, {"date": "2019-12-11", "close": 122.79, "volume": 777849.0}, {"date": "2019-12-12", "close": 125.36, "volume": 653866.0}, {"date": "2019-12-13", "close": 124.47, "volume": 423138.0}, {"date": "2019-12-16", "close": 123.68, "volume": 1143566.0}, {"date": "2019-12-17", "close": 123.23, "volume": 906844.0}, {"date": "2019-12-18", "close": 121.1, "volume": 1164725.0}, {"date": "2019-12-19", "close": 122.48, "volume": 1085898.0}, {"date": "2019-12-20", "close": 123.35, "volume": 2163024.0}, {"date": "2019-12-23", "close": 123.21, "volume": 685727.0}, {"date": "2019-12-24", "close": 123.39, "volume": 167194.0}, {"date": "2019-12-26", "close": 123.11, "volume": 391712.0}, {"date": "2019-12-27", "close": 123.32, "volume": 534111.0}, {"date": "2019-12-30", "close": 122.7, "volume": 416680.0}, {"date": "2019-12-31", "close": 123.12, "volume": 633023.0}, {"date": "2020-01-02", "close": 121.43, "volume": 908115.0}, {"date": "2020-01-03", "close": 119.78, "volume": 770872.0}, {"date": "2020-01-06", "close": 118.46, "volume": 711412.0}, {"date": "2020-01-07", "close": 118.0, "volume": 1231346.0}, {"date": "2020-01-08", "close": 117.08, "volume": 826325.0}, {"date": "2020-01-09", "close": 117.86, "volume": 998306.0}, {"date": "2020-01-10", "close": 117.01, "volume": 555090.0}, {"date": "2020-01-13", "close": 118.13, "volume": 470208.0}, {"date": "2020-01-14", "close": 118.45, "volume": 856805.0}, {"date": "2020-01-15", "close": 118.2, "volume": 542180.0}, {"date": "2020-01-16", "close": 118.14, "volume": 788328.0}, {"date": "2020-01-17", "close": 117.59, "volume": 1218415.0}, {"date": "2020-01-21", "close": 117.55, "volume": 924814.0}, {"date": "2020-01-22", "close": 116.78, "volume": 708603.0}, {"date": "2020-01-23", "close": 115.58, "volume": 595977.0}, {"date": "2020-01-24", "close": 114.51, "volume": 696970.0}, {"date": "2020-01-27", "close": 111.34, "volume": 632876.0}, {"date": "2020-01-28", "close": 112.26, "volume": 560780.0}, {"date": "2020-01-29", "close": 111.93, "volume": 531547.0}, {"date": "2020-01-30", "close": 110.19, "volume": 875949.0}, {"date": "2020-01-31", "close": 103.5, "volume": 2414968.0}, {"date": "2020-02-03", "close": 104.76, "volume": 1508082.0}, {"date": "2020-02-04", "close": 107.33, "volume": 994488.0}, {"date": "2020-02-05", "close": 109.86, "volume": 1207535.0}, {"date": "2020-02-06", "close": 109.46, "volume": 782325.0}, {"date": "2020-02-07", "close": 108.59, "volume": 641640.0}, {"date": "2020-02-10", "close": 107.57, "volume": 810143.0}, {"date": "2020-02-11", "close": 108.62, "volume": 604312.0}, {"date": "2020-02-12", "close": 111.42, "volume": 1051432.0}, {"date": "2020-02-13", "close": 110.5, "volume": 801083.0}, {"date": "2020-02-14", "close": 110.02, "volume": 997631.0}, {"date": "2020-02-18", "close": 107.75, "volume": 1061857.0}, {"date": "2020-02-19", "close": 108.25, "volume": 674764.0}, {"date": "2020-02-20", "close": 108.9, "volume": 749331.0}, {"date": "2020-02-21", "close": 107.98, "volume": 652267.0}, {"date": "2020-02-24", "close": 103.95, "volume": 764097.0}, {"date": "2020-02-25", "close": 97.81, "volume": 1328133.0}, {"date": "2020-02-26", "close": 96.87, "volume": 1691760.0}, {"date": "2020-02-27", "close": 91.73, "volume": 1169927.0}, {"date": "2020-02-28", "close": 93.74, "volume": 2435412.0}, {"date": "2020-03-02", "close": 96.37, "volume": 1434687.0}, {"date": "2020-03-03", "close": 94.65, "volume": 1216331.0}, {"date": "2020-03-04", "close": 97.88, "volume": 1091169.0}, {"date": "2020-03-05", "close": 94.75, "volume": 915024.0}, {"date": "2020-03-06", "close": 92.25, "volume": 1365560.0}, {"date": "2020-03-09", "close": 79.42, "volume": 1155722.0}, {"date": "2020-03-10", "close": 86.26, "volume": 1297196.0}, {"date": "2020-03-11", "close": 80.67, "volume": 1792613.0}, {"date": "2020-03-12", "close": 73.27, "volume": 1970988.0}, {"date": "2020-03-13", "close": 78.41, "volume": 1574848.0}, {"date": "2020-03-16", "close": 66.13, "volume": 1129527.0}, {"date": "2020-03-17", "close": 70.43, "volume": 1788062.0}, {"date": "2020-03-18", "close": 59.12, "volume": 1365599.0}, {"date": "2020-03-19", "close": 63.83, "volume": 1863532.0}, {"date": "2020-03-20", "close": 64.73, "volume": 1807288.0}, {"date": "2020-03-23", "close": 62.2, "volume": 1517979.0}, {"date": "2020-03-24", "close": 66.91, "volume": 1476146.0}, {"date": "2020-03-25", "close": 72.87, "volume": 1440372.0}, {"date": "2020-03-26", "close": 75.53, "volume": 1575013.0}, {"date": "2020-03-27", "close": 71.27, "volume": 826337.0}, {"date": "2020-03-30", "close": 74.1, "volume": 852979.0}, {"date": "2020-03-31", "close": 73.39, "volume": 1006352.0}, {"date": "2020-04-01", "close": 68.05, "volume": 1117094.0}, {"date": "2020-04-02", "close": 68.6, "volume": 1593668.0}, {"date": "2020-04-03", "close": 67.1, "volume": 1110218.0}, {"date": "2020-04-06", "close": 72.47, "volume": 1177383.0}, {"date": "2020-04-07", "close": 75.84, "volume": 1174853.0}, {"date": "2020-04-08", "close": 81.98, "volume": 1116875.0}, {"date": "2020-04-09", "close": 83.91, "volume": 1096724.0}, {"date": "2020-04-13", "close": 82.1, "volume": 815547.0}, {"date": "2020-04-14", "close": 81.31, "volume": 1099818.0}, {"date": "2020-04-15", "close": 75.18, "volume": 907947.0}, {"date": "2020-04-16", "close": 72.26, "volume": 1575719.0}, {"date": "2020-04-17", "close": 78.16, "volume": 1106173.0}, {"date": "2020-04-20", "close": 76.02, "volume": 742626.0}, {"date": "2020-04-21", "close": 73.46, "volume": 509510.0}, {"date": "2020-04-22", "close": 75.5, "volume": 572491.0}, {"date": "2020-04-23", "close": 78.02, "volume": 570928.0}, {"date": "2020-04-24", "close": 78.79, "volume": 1363732.0}, {"date": "2020-04-27", "close": 82.61, "volume": 1147022.0}, {"date": "2020-04-28", "close": 81.94, "volume": 1766749.0}, {"date": "2020-04-29", "close": 86.34, "volume": 910326.0}, {"date": "2020-04-30", "close": 83.07, "volume": 878613.0}, {"date": "2020-05-01", "close": 79.31, "volume": 898934.0}, {"date": "2020-05-04", "close": 77.84, "volume": 853623.0}, {"date": "2020-05-05", "close": 78.01, "volume": 677904.0}, {"date": "2020-05-06", "close": 77.58, "volume": 542152.0}, {"date": "2020-05-07", "close": 80.35, "volume": 862575.0}, {"date": "2020-05-08", "close": 82.72, "volume": 591614.0}, {"date": "2020-05-11", "close": 80.01, "volume": 653021.0}, {"date": "2020-05-12", "close": 77.85, "volume": 605779.0}, {"date": "2020-05-13", "close": 73.87, "volume": 674802.0}, {"date": "2020-05-14", "close": 76.13, "volume": 1130802.0}, {"date": "2020-05-15", "close": 76.67, "volume": 2724971.0}, {"date": "2020-05-18", "close": 84.31, "volume": 1003493.0}, {"date": "2020-05-19", "close": 83.88, "volume": 885532.0}, {"date": "2020-05-20", "close": 86.1, "volume": 1154046.0}, {"date": "2020-05-21", "close": 86.12, "volume": 947784.0}, {"date": "2020-05-22", "close": 85.48, "volume": 847152.0}, {"date": "2020-05-26", "close": 91.37, "volume": 902796.0}, {"date": "2020-05-27", "close": 94.1, "volume": 1462662.0}, {"date": "2020-05-28", "close": 92.34, "volume": 852196.0}, {"date": "2020-05-29", "close": 89.91, "volume": 2508895.0}, {"date": "2020-06-01", "close": 89.34, "volume": 1037865.0}, {"date": "2020-06-02", "close": 92.63, "volume": 1010570.0}, {"date": "2020-06-03", "close": 95.83, "volume": 609492.0}, {"date": "2020-06-04", "close": 96.39, "volume": 692173.0}, {"date": "2020-06-05", "close": 97.72, "volume": 1088188.0}, {"date": "2020-06-08", "close": 98.73, "volume": 750707.0}, {"date": "2020-06-09", "close": 97.0, "volume": 678942.0}, {"date": "2020-06-10", "close": 94.57, "volume": 831001.0}, {"date": "2020-06-11", "close": 85.56, "volume": 994137.0}, {"date": "2020-06-12", "close": 88.52, "volume": 750967.0}, {"date": "2020-06-15", "close": 88.99, "volume": 1013085.0}, {"date": "2020-06-16", "close": 89.9, "volume": 1077192.0}, {"date": "2020-06-17", "close": 89.06, "volume": 810779.0}, {"date": "2020-06-18", "close": 88.14, "volume": 665692.0}, {"date": "2020-06-19", "close": 86.72, "volume": 1863509.0}, {"date": "2020-06-22", "close": 86.37, "volume": 1182865.0}, {"date": "2020-06-23", "close": 85.87, "volume": 866001.0}, {"date": "2020-06-24", "close": 82.96, "volume": 1064495.0}, {"date": "2020-06-25", "close": 85.1, "volume": 770977.0}, {"date": "2020-06-26", "close": 82.78, "volume": 922654.0}, {"date": "2020-06-29", "close": 85.39, "volume": 614065.0}, {"date": "2020-06-30", "close": 86.34, "volume": 833885.0}, {"date": "2020-07-01", "close": 85.73, "volume": 956251.0}, {"date": "2020-07-02", "close": 88.47, "volume": 885239.0}, {"date": "2020-07-06", "close": 89.86, "volume": 826059.0}, {"date": "2020-07-07", "close": 87.99, "volume": 701027.0}, {"date": "2020-07-08", "close": 85.75, "volume": 664853.0}, {"date": "2020-07-09", "close": 84.07, "volume": 611752.0}, {"date": "2020-07-10", "close": 86.45, "volume": 566159.0}, {"date": "2020-07-13", "close": 87.09, "volume": 752589.0}, {"date": "2020-07-14", "close": 88.84, "volume": 720236.0}, {"date": "2020-07-15", "close": 91.9, "volume": 641406.0}, {"date": "2020-07-16", "close": 90.59, "volume": 1197096.0}, {"date": "2020-07-17", "close": 89.53, "volume": 657729.0}, {"date": "2020-07-20", "close": 91.79, "volume": 1226402.0}, {"date": "2020-07-21", "close": 93.63, "volume": 878470.0}, {"date": "2020-07-22", "close": 93.67, "volume": 724698.0}, {"date": "2020-07-23", "close": 94.15, "volume": 794644.0}, {"date": "2020-07-24", "close": 92.43, "volume": 846246.0}, {"date": "2020-07-27", "close": 95.2, "volume": 981784.0}, {"date": "2020-07-28", "close": 93.23, "volume": 1260603.0}, {"date": "2020-07-29", "close": 97.16, "volume": 1760433.0}, {"date": "2020-07-30", "close": 97.59, "volume": 1212400.0}, {"date": "2020-07-31", "close": 97.2, "volume": 1061989.0}, {"date": "2020-08-03", "close": 96.48, "volume": 1120175.0}, {"date": "2020-08-04", "close": 97.49, "volume": 1145399.0}, {"date": "2020-08-05", "close": 99.24, "volume": 1016229.0}, {"date": "2020-08-06", "close": 98.97, "volume": 908275.0}, {"date": "2020-08-07", "close": 100.98, "volume": 818540.0}, {"date": "2020-08-10", "close": 103.15, "volume": 629290.0}, {"date": "2020-08-11", "close": 103.0, "volume": 1050586.0}, {"date": "2020-08-12", "close": 102.0, "volume": 1022438.0}, {"date": "2020-08-13", "close": 101.04, "volume": 531099.0}, {"date": "2020-08-14", "close": 101.48, "volume": 444462.0}, {"date": "2020-08-17", "close": 100.76, "volume": 459640.0}, {"date": "2020-08-18", "close": 100.32, "volume": 510701.0}, {"date": "2020-08-19", "close": 100.26, "volume": 379512.0}, {"date": "2020-08-20", "close": 99.96, "volume": 549763.0}, {"date": "2020-08-21", "close": 99.81, "volume": 574803.0}, {"date": "2020-08-24", "close": 103.06, "volume": 592455.0}, {"date": "2020-08-25", "close": 102.17, "volume": 682677.0}, {"date": "2020-08-26", "close": 102.79, "volume": 543258.0}, {"date": "2020-08-27", "close": 102.97, "volume": 473947.0}, {"date": "2020-08-28", "close": 103.94, "volume": 357014.0}, {"date": "2020-08-31", "close": 101.15, "volume": 927164.0}, {"date": "2020-09-01", "close": 105.17, "volume": 917084.0}, {"date": "2020-09-02", "close": 106.17, "volume": 1314890.0}, {"date": "2020-09-03", "close": 103.74, "volume": 1041720.0}, {"date": "2020-09-04", "close": 106.18, "volume": 1403808.0}, {"date": "2020-09-08", "close": 104.16, "volume": 1118915.0}, {"date": "2020-09-09", "close": 106.44, "volume": 693510.0}, {"date": "2020-09-10", "close": 105.1, "volume": 612213.0}, {"date": "2020-09-11", "close": 106.58, "volume": 551329.0}, {"date": "2020-09-14", "close": 109.41, "volume": 663901.0}, {"date": "2020-09-15", "close": 110.33, "volume": 514301.0}, {"date": "2020-09-16", "close": 113.44, "volume": 1097071.0}, {"date": "2020-09-17", "close": 114.22, "volume": 1082864.0}, {"date": "2020-09-18", "close": 113.82, "volume": 1289995.0}, {"date": "2020-09-21", "close": 109.54, "volume": 908585.0}, {"date": "2020-09-22", "close": 109.16, "volume": 603360.0}, {"date": "2020-09-23", "close": 106.05, "volume": 845815.0}, {"date": "2020-09-24", "close": 105.46, "volume": 599254.0}, {"date": "2020-09-25", "close": 106.14, "volume": 478595.0}, {"date": "2020-09-28", "close": 108.6, "volume": 718915.0}, {"date": "2020-09-29", "close": 106.88, "volume": 476335.0}, {"date": "2020-09-30", "close": 107.45, "volume": 727599.0}, {"date": "2020-10-01", "close": 106.04, "volume": 733726.0}, {"date": "2020-10-02", "close": 108.25, "volume": 775245.0}, {"date": "2020-10-05", "close": 110.7, "volume": 859647.0}, {"date": "2020-10-06", "close": 111.17, "volume": 874592.0}, {"date": "2020-10-07", "close": 116.46, "volume": 778609.0}, {"date": "2020-10-08", "close": 117.95, "volume": 516848.0}, {"date": "2020-10-09", "close": 117.84, "volume": 791337.0}, {"date": "2020-10-12", "close": 117.29, "volume": 704040.0}, {"date": "2020-10-13", "close": 116.37, "volume": 637969.0}, {"date": "2020-10-14", "close": 118.5, "volume": 505866.0}, {"date": "2020-10-15", "close": 119.5, "volume": 538686.0}, {"date": "2020-10-16", "close": 120.1, "volume": 723501.0}, {"date": "2020-10-19", "close": 117.7, "volume": 726850.0}, {"date": "2020-10-20", "close": 117.36, "volume": 451337.0}, {"date": "2020-10-21", "close": 116.2, "volume": 594371.0}, {"date": "2020-10-22", "close": 118.07, "volume": 472272.0}, {"date": "2020-10-23", "close": 120.18, "volume": 1085171.0}, {"date": "2020-10-26", "close": 115.5, "volume": 974013.0}, {"date": "2020-10-27", "close": 112.11, "volume": 740989.0}, {"date": "2020-10-28", "close": 111.51, "volume": 872269.0}, {"date": "2020-10-29", "close": 113.79, "volume": 741673.0}, {"date": "2020-10-30", "close": 113.51, "volume": 752864.0}, {"date": "2020-11-02", "close": 117.5, "volume": 1161117.0}, {"date": "2020-11-03", "close": 118.62, "volume": 631543.0}, {"date": "2020-11-04", "close": 115.17, "volume": 668365.0}, {"date": "2020-11-05", "close": 119.67, "volume": 780091.0}, {"date": "2020-11-06", "close": 119.69, "volume": 619810.0}, {"date": "2020-11-09", "close": 126.25, "volume": 1012202.0}, {"date": "2020-11-10", "close": 127.88, "volume": 987665.0}, {"date": "2020-11-11", "close": 128.2, "volume": 1089781.0}, {"date": "2020-11-12", "close": 124.42, "volume": 819517.0}, {"date": "2020-11-13", "close": 128.41, "volume": 855962.0}, {"date": "2020-11-16", "close": 132.81, "volume": 885194.0}, {"date": "2020-11-17", "close": 132.41, "volume": 933355.0}, {"date": "2020-11-18", "close": 133.21, "volume": 1227990.0}, {"date": "2020-11-19", "close": 133.55, "volume": 1074545.0}, {"date": "2020-11-20", "close": 131.91, "volume": 1117014.0}, {"date": "2020-11-23", "close": 134.39, "volume": 688876.0}, {"date": "2020-11-24", "close": 137.44, "volume": 976037.0}, {"date": "2020-11-25", "close": 133.01, "volume": 938331.0}, {"date": "2020-11-27", "close": 133.68, "volume": 429644.0}, {"date": "2020-11-30", "close": 129.33, "volume": 1864354.0}, {"date": "2020-12-01", "close": 130.32, "volume": 993803.0}, {"date": "2020-12-02", "close": 130.65, "volume": 1153129.0}, {"date": "2020-12-03", "close": 129.7, "volume": 847785.0}, {"date": "2020-12-04", "close": 132.64, "volume": 1634145.0}, {"date": "2020-12-07", "close": 129.78, "volume": 710156.0}, {"date": "2020-12-08", "close": 130.55, "volume": 525590.0}, {"date": "2020-12-09", "close": 130.55, "volume": 1038878.0}, {"date": "2020-12-10", "close": 130.97, "volume": 1190137.0}, {"date": "2020-12-11", "close": 131.0, "volume": 846198.0}, {"date": "2020-12-14", "close": 128.99, "volume": 797958.0}, {"date": "2020-12-15", "close": 131.01, "volume": 703105.0}, {"date": "2020-12-16", "close": 130.02, "volume": 664833.0}, {"date": "2020-12-17", "close": 130.96, "volume": 757545.0}, {"date": "2020-12-18", "close": 131.76, "volume": 1946739.0}, {"date": "2020-12-21", "close": 130.76, "volume": 524585.0}, {"date": "2020-12-22", "close": 130.21, "volume": 557791.0}, {"date": "2020-12-23", "close": 129.39, "volume": 574067.0}, {"date": "2020-12-24", "close": 129.85, "volume": 195740.0}, {"date": "2020-12-28", "close": 127.77, "volume": 518718.0}, {"date": "2020-12-29", "close": 127.51, "volume": 435853.0}, {"date": "2020-12-30", "close": 129.6, "volume": 690703.0}, {"date": "2020-12-31", "close": 129.94, "volume": 424659.0}, {"date": "2021-01-04", "close": 125.93, "volume": 753796.0}, {"date": "2021-01-05", "close": 131.6, "volume": 1815165.0}, {"date": "2021-01-06", "close": 136.55, "volume": 1407669.0}, {"date": "2021-01-07", "close": 139.42, "volume": 809752.0}, {"date": "2021-01-08", "close": 136.82, "volume": 582748.0}, {"date": "2021-01-11", "close": 136.99, "volume": 837487.0}, {"date": "2021-01-12", "close": 138.75, "volume": 834371.0}, {"date": "2021-01-13", "close": 136.8, "volume": 732179.0}, {"date": "2021-01-14", "close": 137.57, "volume": 567208.0}, {"date": "2021-01-15", "close": 134.08, "volume": 758974.0}, {"date": "2021-01-19", "close": 132.54, "volume": 694663.0}, {"date": "2021-01-20", "close": 132.37, "volume": 633100.0}, {"date": "2021-01-21", "close": 132.33, "volume": 847538.0}, {"date": "2021-01-22", "close": 131.4, "volume": 623268.0}, {"date": "2021-01-25", "close": 128.38, "volume": 902303.0}, {"date": "2021-01-26", "close": 125.65, "volume": 777076.0}, {"date": "2021-01-27", "close": 119.37, "volume": 1515283.0}, {"date": "2021-01-28", "close": 121.68, "volume": 1373821.0}, {"date": "2021-01-29", "close": 122.15, "volume": 1912519.0}, {"date": "2021-02-01", "close": 122.67, "volume": 1330036.0}, {"date": "2021-02-02", "close": 125.02, "volume": 1281329.0}, {"date": "2021-02-03", "close": 126.25, "volume": 1224346.0}, {"date": "2021-02-04", "close": 126.06, "volume": 981291.0}, {"date": "2021-02-05", "close": 127.32, "volume": 682935.0}, {"date": "2021-02-08", "close": 130.04, "volume": 680707.0}, {"date": "2021-02-09", "close": 129.38, "volume": 631251.0}, {"date": "2021-02-10", "close": 129.15, "volume": 783425.0}, {"date": "2021-02-11", "close": 130.47, "volume": 850665.0}, {"date": "2021-02-12", "close": 132.73, "volume": 696779.0}, {"date": "2021-02-16", "close": 131.12, "volume": 690572.0}, {"date": "2021-02-17", "close": 132.42, "volume": 797945.0}, {"date": "2021-02-18", "close": 131.4, "volume": 648235.0}, {"date": "2021-02-19", "close": 135.22, "volume": 695342.0}, {"date": "2021-02-22", "close": 137.52, "volume": 848993.0}, {"date": "2021-02-23", "close": 136.96, "volume": 795189.0}, {"date": "2021-02-24", "close": 141.21, "volume": 913096.0}, {"date": "2021-02-25", "close": 138.81, "volume": 677233.0}, {"date": "2021-02-26", "close": 138.91, "volume": 1143151.0}, {"date": "2021-03-01", "close": 142.51, "volume": 729007.0}, {"date": "2021-03-02", "close": 142.72, "volume": 775000.0}, {"date": "2021-03-03", "close": 143.58, "volume": 693321.0}, {"date": "2021-03-04", "close": 141.79, "volume": 859890.0}, {"date": "2021-03-05", "close": 147.86, "volume": 811839.0}, {"date": "2021-03-08", "close": 150.1, "volume": 955902.0}, {"date": "2021-03-09", "close": 145.36, "volume": 1091734.0}, {"date": "2021-03-10", "close": 147.56, "volume": 756462.0}, {"date": "2021-03-11", "close": 147.0, "volume": 955360.0}, {"date": "2021-03-12", "close": 148.0, "volume": 764146.0}, {"date": "2021-03-15", "close": 145.91, "volume": 665426.0}, {"date": "2021-03-16", "close": 143.7, "volume": 836103.0}, {"date": "2021-03-17", "close": 146.55, "volume": 752945.0}, {"date": "2021-03-18", "close": 148.67, "volume": 689865.0}, {"date": "2021-03-19", "close": 147.64, "volume": 1855902.0}, {"date": "2021-03-22", "close": 146.94, "volume": 691700.0}, {"date": "2021-03-23", "close": 141.47, "volume": 998211.0}, {"date": "2021-03-24", "close": 142.92, "volume": 638483.0}, {"date": "2021-03-25", "close": 149.61, "volume": 1012384.0}, {"date": "2021-03-26", "close": 152.69, "volume": 762376.0}, {"date": "2021-03-29", "close": 152.22, "volume": 788493.0}, {"date": "2021-03-30", "close": 151.49, "volume": 715026.0}, {"date": "2021-03-31", "close": 149.81, "volume": 945321.0}, {"date": "2021-04-01", "close": 151.89, "volume": 670378.0}, {"date": "2021-04-05", "close": 153.72, "volume": 534378.0}, {"date": "2021-04-06", "close": 153.52, "volume": 658363.0}, {"date": "2021-04-07", "close": 151.0, "volume": 689102.0}, {"date": "2021-04-08", "close": 150.1, "volume": 927630.0}, {"date": "2021-04-09", "close": 152.33, "volume": 666272.0}, {"date": "2021-04-12", "close": 154.54, "volume": 1207244.0}, {"date": "2021-04-13", "close": 151.93, "volume": 769404.0}, {"date": "2021-04-14", "close": 153.48, "volume": 414818.0}, {"date": "2021-04-15", "close": 155.47, "volume": 722539.0}, {"date": "2021-04-16", "close": 157.92, "volume": 753454.0}, {"date": "2021-04-19", "close": 158.27, "volume": 725286.0}, {"date": "2021-04-20", "close": 155.54, "volume": 665279.0}, {"date": "2021-04-21", "close": 158.66, "volume": 592686.0}, {"date": "2021-04-22", "close": 154.07, "volume": 733500.0}, {"date": "2021-04-23", "close": 157.3, "volume": 1264612.0}, {"date": "2021-04-26", "close": 157.76, "volume": 783629.0}, {"date": "2021-04-27", "close": 156.53, "volume": 869519.0}, {"date": "2021-04-28", "close": 156.19, "volume": 592338.0}, {"date": "2021-04-29", "close": 157.79, "volume": 578526.0}, {"date": "2021-04-30", "close": 156.65, "volume": 773548.0}, {"date": "2021-05-03", "close": 159.8, "volume": 569672.0}, {"date": "2021-05-04", "close": 165.15, "volume": 1167940.0}, {"date": "2021-05-05", "close": 167.49, "volume": 726885.0}, {"date": "2021-05-06", "close": 168.39, "volume": 667553.0}, {"date": "2021-05-07", "close": 168.63, "volume": 520232.0}, {"date": "2021-05-10", "close": 167.2, "volume": 615143.0}, {"date": "2021-05-11", "close": 168.2, "volume": 469682.0}, {"date": "2021-05-12", "close": 163.0, "volume": 527334.0}, {"date": "2021-05-13", "close": 166.65, "volume": 603436.0}, {"date": "2021-05-14", "close": 167.19, "volume": 545878.0}, {"date": "2021-05-17", "close": 169.03, "volume": 500129.0}, {"date": "2021-05-18", "close": 167.03, "volume": 552844.0}, {"date": "2021-05-19", "close": 164.39, "volume": 846311.0}, {"date": "2021-05-20", "close": 164.28, "volume": 629154.0}, {"date": "2021-05-21", "close": 164.15, "volume": 728332.0}, {"date": "2021-05-24", "close": 165.95, "volume": 591031.0}, {"date": "2021-05-25", "close": 163.81, "volume": 644049.0}, {"date": "2021-05-26", "close": 163.95, "volume": 833010.0}, {"date": "2021-05-27", "close": 165.39, "volume": 1350073.0}, {"date": "2021-05-28", "close": 165.45, "volume": 673603.0}, {"date": "2021-06-01", "close": 168.43, "volume": 1093841.0}, {"date": "2021-06-02", "close": 165.79, "volume": 498154.0}, {"date": "2021-06-03", "close": 167.12, "volume": 546031.0}, {"date": "2021-06-04", "close": 166.34, "volume": 640807.0}, {"date": "2021-06-07", "close": 165.3, "volume": 567825.0}, {"date": "2021-06-08", "close": 164.99, "volume": 557884.0}, {"date": "2021-06-09", "close": 162.28, "volume": 511076.0}, {"date": "2021-06-10", "close": 161.14, "volume": 526030.0}, {"date": "2021-06-11", "close": 160.34, "volume": 581855.0}, {"date": "2021-06-14", "close": 156.47, "volume": 774466.0}, {"date": "2021-06-15", "close": 156.7, "volume": 703660.0}, {"date": "2021-06-16", "close": 152.63, "volume": 1195141.0}, {"date": "2021-06-17", "close": 147.84, "volume": 1103157.0}, {"date": "2021-06-18", "close": 146.47, "volume": 1760663.0}, {"date": "2021-06-21", "close": 149.37, "volume": 633479.0}, {"date": "2021-06-22", "close": 148.58, "volume": 632366.0}, {"date": "2021-06-23", "close": 148.75, "volume": 659168.0}, {"date": "2021-06-24", "close": 150.01, "volume": 623474.0}, {"date": "2021-06-25", "close": 150.19, "volume": 1737304.0}, {"date": "2021-06-28", "close": 148.35, "volume": 539242.0}, {"date": "2021-06-29", "close": 147.08, "volume": 554576.0}, {"date": "2021-06-30", "close": 151.6, "volume": 999572.0}, {"date": "2021-07-01", "close": 153.14, "volume": 940002.0}, {"date": "2021-07-02", "close": 154.73, "volume": 846563.0}, {"date": "2021-07-06", "close": 150.18, "volume": 705876.0}, {"date": "2021-07-07", "close": 151.47, "volume": 449526.0}, {"date": "2021-07-08", "close": 149.73, "volume": 666132.0}, {"date": "2021-07-09", "close": 153.53, "volume": 730575.0}, {"date": "2021-07-12", "close": 154.38, "volume": 673904.0}, {"date": "2021-07-13", "close": 154.17, "volume": 673766.0}, {"date": "2021-07-14", "close": 154.13, "volume": 573799.0}, {"date": "2021-07-15", "close": 155.96, "volume": 1025581.0}, {"date": "2021-07-16", "close": 152.35, "volume": 951319.0}, {"date": "2021-07-19", "close": 147.62, "volume": 916611.0}, {"date": "2021-07-20", "close": 151.0, "volume": 836142.0}, {"date": "2021-07-21", "close": 151.47, "volume": 769350.0}, {"date": "2021-07-22", "close": 148.88, "volume": 887399.0}, {"date": "2021-07-23", "close": 152.81, "volume": 1511728.0}, {"date": "2021-07-26", "close": 153.56, "volume": 998139.0}, {"date": "2021-07-27", "close": 154.1, "volume": 809185.0}, {"date": "2021-07-28", "close": 153.86, "volume": 348453.0}, {"date": "2021-07-29", "close": 155.68, "volume": 529777.0}, {"date": "2021-07-30", "close": 155.77, "volume": 534077.0}, {"date": "2021-08-02", "close": 153.99, "volume": 572666.0}, {"date": "2021-08-03", "close": 156.23, "volume": 820002.0}, {"date": "2021-08-04", "close": 152.53, "volume": 464165.0}, {"date": "2021-08-05", "close": 153.05, "volume": 835396.0}, {"date": "2021-08-06", "close": 155.46, "volume": 541745.0}, {"date": "2021-08-09", "close": 156.5, "volume": 593007.0}, {"date": "2021-08-10", "close": 160.34, "volume": 677405.0}, {"date": "2021-08-11", "close": 163.17, "volume": 828522.0}, {"date": "2021-08-12", "close": 162.82, "volume": 485583.0}, {"date": "2021-08-13", "close": 162.38, "volume": 382798.0}, {"date": "2021-08-16", "close": 159.51, "volume": 592585.0}, {"date": "2021-08-17", "close": 156.74, "volume": 469803.0}, {"date": "2021-08-18", "close": 154.83, "volume": 473266.0}, {"date": "2021-08-19", "close": 152.36, "volume": 517225.0}, {"date": "2021-08-20", "close": 153.81, "volume": 670072.0}, {"date": "2021-08-23", "close": 155.45, "volume": 424168.0}, {"date": "2021-08-24", "close": 157.44, "volume": 426040.0}, {"date": "2021-08-25", "close": 159.1, "volume": 327357.0}, {"date": "2021-08-26", "close": 158.19, "volume": 365712.0}, {"date": "2021-08-27", "close": 160.25, "volume": 407896.0}, {"date": "2021-08-30", "close": 159.38, "volume": 358695.0}, {"date": "2021-08-31", "close": 158.6, "volume": 912649.0}, {"date": "2021-09-01", "close": 157.03, "volume": 488745.0}, {"date": "2021-09-02", "close": 156.4, "volume": 538034.0}, {"date": "2021-09-03", "close": 155.14, "volume": 559213.0}, {"date": "2021-09-07", "close": 152.48, "volume": 669249.0}, {"date": "2021-09-08", "close": 151.1, "volume": 559577.0}, {"date": "2021-09-09", "close": 152.86, "volume": 451353.0}, {"date": "2021-09-10", "close": 153.21, "volume": 359132.0}, {"date": "2021-09-13", "close": 153.88, "volume": 468185.0}, {"date": "2021-09-14", "close": 149.71, "volume": 713557.0}, {"date": "2021-09-15", "close": 151.26, "volume": 1099208.0}, {"date": "2021-09-16", "close": 152.36, "volume": 816741.0}, {"date": "2021-09-17", "close": 148.91, "volume": 1377441.0}, {"date": "2021-09-20", "close": 145.19, "volume": 1047043.0}, {"date": "2021-09-21", "close": 146.0, "volume": 789231.0}, {"date": "2021-09-22", "close": 145.67, "volume": 1188908.0}, {"date": "2021-09-23", "close": 149.45, "volume": 1219131.0}, {"date": "2021-09-24", "close": 152.85, "volume": 995945.0}, {"date": "2021-09-27", "close": 155.26, "volume": 862171.0}, {"date": "2021-09-28", "close": 153.35, "volume": 633730.0}, {"date": "2021-09-29", "close": 153.85, "volume": 436165.0}, {"date": "2021-09-30", "close": 150.64, "volume": 495604.0}, {"date": "2021-10-01", "close": 153.32, "volume": 483572.0}, {"date": "2021-10-04", "close": 153.28, "volume": 513817.0}, {"date": "2021-10-05", "close": 159.79, "volume": 919379.0}, {"date": "2021-10-06", "close": 158.84, "volume": 755947.0}, {"date": "2021-10-07", "close": 160.07, "volume": 519647.0}, {"date": "2021-10-08", "close": 159.07, "volume": 458898.0}, {"date": "2021-10-11", "close": 159.82, "volume": 507474.0}, {"date": "2021-10-12", "close": 159.24, "volume": 552466.0}, {"date": "2021-10-13", "close": 158.67, "volume": 520809.0}, {"date": "2021-10-14", "close": 162.74, "volume": 601219.0}, {"date": "2021-10-15", "close": 164.75, "volume": 692247.0}, {"date": "2021-10-18", "close": 163.98, "volume": 556950.0}, {"date": "2021-10-19", "close": 164.61, "volume": 584734.0}, {"date": "2021-10-20", "close": 166.56, "volume": 611068.0}, {"date": "2021-10-21", "close": 165.77, "volume": 540500.0}, {"date": "2021-10-22", "close": 168.48, "volume": 906312.0}, {"date": "2021-10-25", "close": 171.41, "volume": 631381.0}, {"date": "2021-10-26", "close": 171.51, "volume": 645737.0}, {"date": "2021-10-27", "close": 163.58, "volume": 690992.0}, {"date": "2021-10-28", "close": 165.47, "volume": 542630.0}, {"date": "2021-10-29", "close": 161.51, "volume": 843460.0}, {"date": "2021-11-01", "close": 161.51, "volume": 846218.0}, {"date": "2021-11-02", "close": 166.13, "volume": 804464.0}, {"date": "2021-11-03", "close": 166.6, "volume": 627805.0}, {"date": "2021-11-04", "close": 166.82, "volume": 695429.0}, {"date": "2021-11-05", "close": 169.4, "volume": 680379.0}, {"date": "2021-11-08", "close": 169.99, "volume": 677543.0}, {"date": "2021-11-09", "close": 172.91, "volume": 810438.0}, {"date": "2021-11-10", "close": 168.96, "volume": 739449.0}, {"date": "2021-11-11", "close": 170.55, "volume": 844873.0}, {"date": "2021-11-12", "close": 170.13, "volume": 895460.0}, {"date": "2021-11-15", "close": 167.42, "volume": 1053248.0}, {"date": "2021-11-16", "close": 168.63, "volume": 612782.0}, {"date": "2021-11-17", "close": 166.9, "volume": 457351.0}, {"date": "2021-11-18", "close": 167.46, "volume": 453727.0}, {"date": "2021-11-19", "close": 165.74, "volume": 428440.0}, {"date": "2021-11-22", "close": 166.0, "volume": 697288.0}, {"date": "2021-11-23", "close": 167.49, "volume": 579579.0}, {"date": "2021-11-24", "close": 165.96, "volume": 546554.0}, {"date": "2021-11-26", "close": 160.89, "volume": 390761.0}, {"date": "2021-11-29", "close": 159.79, "volume": 1011770.0}, {"date": "2021-11-30", "close": 151.36, "volume": 1334151.0}, {"date": "2021-12-01", "close": 148.94, "volume": 870515.0}, {"date": "2021-12-02", "close": 153.84, "volume": 830131.0}, {"date": "2021-12-03", "close": 153.42, "volume": 681367.0}, {"date": "2021-12-06", "close": 158.16, "volume": 714709.0}, {"date": "2021-12-07", "close": 159.85, "volume": 1185404.0}, {"date": "2021-12-08", "close": 159.82, "volume": 680995.0}, {"date": "2021-12-09", "close": 158.62, "volume": 451670.0}, {"date": "2021-12-10", "close": 160.92, "volume": 604498.0}, {"date": "2021-12-13", "close": 158.07, "volume": 621707.0}, {"date": "2021-12-14", "close": 159.59, "volume": 793744.0}, {"date": "2021-12-15", "close": 160.03, "volume": 739516.0}, {"date": "2021-12-16", "close": 163.08, "volume": 656271.0}, {"date": "2021-12-17", "close": 159.23, "volume": 1510101.0}, {"date": "2021-12-20", "close": 155.9, "volume": 695910.0}, {"date": "2021-12-21", "close": 158.54, "volume": 921545.0}, {"date": "2021-12-22", "close": 159.47, "volume": 504588.0}, {"date": "2021-12-23", "close": 161.32, "volume": 307656.0}, {"date": "2021-12-27", "close": 163.83, "volume": 255782.0}, {"date": "2021-12-28", "close": 165.48, "volume": 284755.0}, {"date": "2021-12-29", "close": 167.08, "volume": 306714.0}, {"date": "2021-12-30", "close": 166.13, "volume": 388790.0}, {"date": "2021-12-31", "close": 168.06, "volume": 460594.0}, {"date": "2022-01-03", "close": 167.49, "volume": 693887.0}, {"date": "2022-01-04", "close": 172.18, "volume": 568102.0}, {"date": "2022-01-05", "close": 173.82, "volume": 885860.0}, {"date": "2022-01-06", "close": 171.71, "volume": 565597.0}, {"date": "2022-01-07", "close": 172.07, "volume": 713476.0}, {"date": "2022-01-10", "close": 170.29, "volume": 585177.0}, {"date": "2022-01-11", "close": 171.16, "volume": 393530.0}, {"date": "2022-01-12", "close": 172.74, "volume": 380695.0}, {"date": "2022-01-13", "close": 173.36, "volume": 715105.0}, {"date": "2022-01-14", "close": 173.53, "volume": 543808.0}, {"date": "2022-01-18", "close": 170.52, "volume": 673371.0}, {"date": "2022-01-19", "close": 168.1, "volume": 474763.0}, {"date": "2022-01-20", "close": 164.99, "volume": 513363.0}, {"date": "2022-01-21", "close": 160.65, "volume": 543922.0}, {"date": "2022-01-24", "close": 160.8, "volume": 871301.0}, {"date": "2022-01-25", "close": 159.84, "volume": 627897.0}, {"date": "2022-01-26", "close": 159.64, "volume": 687074.0}, {"date": "2022-01-27", "close": 160.07, "volume": 912376.0}, {"date": "2022-01-28", "close": 153.18, "volume": 1890237.0}, {"date": "2022-01-31", "close": 155.71, "volume": 1301928.0}, {"date": "2022-02-01", "close": 157.63, "volume": 933939.0}, {"date": "2022-02-02", "close": 158.85, "volume": 769666.0}, {"date": "2022-02-03", "close": 159.87, "volume": 691613.0}, {"date": "2022-02-04", "close": 156.51, "volume": 883588.0}, {"date": "2022-02-07", "close": 155.1, "volume": 652397.0}, {"date": "2022-02-08", "close": 158.28, "volume": 622852.0}, {"date": "2022-02-09", "close": 160.6, "volume": 659912.0}, {"date": "2022-02-10", "close": 160.02, "volume": 604844.0}, {"date": "2022-02-11", "close": 155.57, "volume": 809347.0}, {"date": "2022-02-14", "close": 154.17, "volume": 1077376.0}, {"date": "2022-02-15", "close": 158.31, "volume": 591175.0}, {"date": "2022-02-16", "close": 156.09, "volume": 636514.0}, {"date": "2022-02-17", "close": 152.93, "volume": 560225.0}, {"date": "2022-02-18", "close": 144.25, "volume": 2863448.0}, {"date": "2022-02-22", "close": 144.07, "volume": 1874416.0}, {"date": "2022-02-23", "close": 138.5, "volume": 1386500.0}, {"date": "2022-02-24", "close": 137.21, "volume": 1672048.0}, {"date": "2022-02-25", "close": 141.28, "volume": 1145550.0}, {"date": "2022-02-28", "close": 139.28, "volume": 2049570.0}, {"date": "2022-03-01", "close": 135.66, "volume": 2138470.0}, {"date": "2022-03-02", "close": 143.29, "volume": 1702955.0}, {"date": "2022-03-03", "close": 144.73, "volume": 1495113.0}, {"date": "2022-03-04", "close": 141.9, "volume": 1149146.0}, {"date": "2022-03-07", "close": 133.62, "volume": 1493584.0}, {"date": "2022-03-08", "close": 133.9, "volume": 1267180.0}, {"date": "2022-03-09", "close": 138.61, "volume": 1321966.0}, {"date": "2022-03-10", "close": 138.58, "volume": 1279466.0}, {"date": "2022-03-11", "close": 138.01, "volume": 1281089.0}, {"date": "2022-03-14", "close": 139.81, "volume": 1272126.0}, {"date": "2022-03-15", "close": 138.54, "volume": 1556426.0}, {"date": "2022-03-16", "close": 142.24, "volume": 916932.0}, {"date": "2022-03-17", "close": 142.57, "volume": 1030164.0}, {"date": "2022-03-18", "close": 142.85, "volume": 2056005.0}, {"date": "2022-03-21", "close": 142.75, "volume": 776165.0}, {"date": "2022-03-22", "close": 143.68, "volume": 723575.0}, {"date": "2022-03-23", "close": 141.49, "volume": 528801.0}, {"date": "2022-03-24", "close": 143.86, "volume": 539818.0}, {"date": "2022-03-25", "close": 144.11, "volume": 539007.0}, {"date": "2022-03-28", "close": 143.81, "volume": 593729.0}, {"date": "2022-03-29", "close": 146.33, "volume": 763218.0}, {"date": "2022-03-30", "close": 144.64, "volume": 762206.0}, {"date": "2022-03-31", "close": 142.87, "volume": 873262.0}, {"date": "2022-04-01", "close": 143.68, "volume": 802422.0}, {"date": "2022-04-04", "close": 143.38, "volume": 732482.0}, {"date": "2022-04-05", "close": 142.52, "volume": 878814.0}, {"date": "2022-04-06", "close": 140.44, "volume": 941976.0}, {"date": "2022-04-07", "close": 141.13, "volume": 701753.0}, {"date": "2022-04-08", "close": 144.47, "volume": 940265.0}, {"date": "2022-04-11", "close": 144.98, "volume": 989643.0}, {"date": "2022-04-12", "close": 143.97, "volume": 760638.0}, {"date": "2022-04-13", "close": 147.12, "volume": 718311.0}, {"date": "2022-04-14", "close": 145.17, "volume": 987027.0}, {"date": "2022-04-18", "close": 145.32, "volume": 452035.0}, {"date": "2022-04-19", "close": 147.39, "volume": 792454.0}, {"date": "2022-04-20", "close": 148.34, "volume": 965322.0}, {"date": "2022-04-21", "close": 148.04, "volume": 547405.0}, {"date": "2022-04-22", "close": 142.71, "volume": 486417.0}, {"date": "2022-04-25", "close": 141.91, "volume": 713159.0}, {"date": "2022-04-26", "close": 139.24, "volume": 498641.0}, {"date": "2022-04-27", "close": 140.07, "volume": 969941.0}, {"date": "2022-04-28", "close": 142.93, "volume": 1408884.0}, {"date": "2022-04-29", "close": 146.94, "volume": 1766911.0}, {"date": "2022-05-02", "close": 145.95, "volume": 1221523.0}, {"date": "2022-05-03", "close": 150.34, "volume": 881732.0}, {"date": "2022-05-04", "close": 156.08, "volume": 930946.0}, {"date": "2022-05-05", "close": 151.55, "volume": 759452.0}, {"date": "2022-05-06", "close": 148.99, "volume": 1238719.0}, {"date": "2022-05-09", "close": 142.92, "volume": 1724509.0}, {"date": "2022-05-10", "close": 140.86, "volume": 1692853.0}, {"date": "2022-05-11", "close": 141.53, "volume": 991778.0}, {"date": "2022-05-12", "close": 139.02, "volume": 942064.0}, {"date": "2022-05-13", "close": 142.52, "volume": 1027796.0}, {"date": "2022-05-16", "close": 144.68, "volume": 1322258.0}, {"date": "2022-05-17", "close": 155.51, "volume": 1765815.0}, {"date": "2022-05-18", "close": 151.31, "volume": 1042045.0}, {"date": "2022-05-19", "close": 150.02, "volume": 934617.0}, {"date": "2022-05-20", "close": 150.73, "volume": 1002299.0}, {"date": "2022-05-23", "close": 151.79, "volume": 662351.0}, {"date": "2022-05-24", "close": 149.47, "volume": 628821.0}, {"date": "2022-05-25", "close": 151.47, "volume": 586035.0}, {"date": "2022-05-26", "close": 155.75, "volume": 559794.0}, {"date": "2022-05-27", "close": 159.21, "volume": 608313.0}, {"date": "2022-05-31", "close": 156.52, "volume": 1803140.0}, {"date": "2022-06-01", "close": 155.22, "volume": 664581.0}, {"date": "2022-06-02", "close": 158.41, "volume": 400936.0}, {"date": "2022-06-03", "close": 156.83, "volume": 348441.0}, {"date": "2022-06-06", "close": 159.27, "volume": 532791.0}, {"date": "2022-06-07", "close": 161.3, "volume": 595737.0}, {"date": "2022-06-08", "close": 158.44, "volume": 499206.0}, {"date": "2022-06-09", "close": 155.27, "volume": 397254.0}, {"date": "2022-06-10", "close": 145.72, "volume": 748705.0}, {"date": "2022-06-13", "close": 137.73, "volume": 972203.0}, {"date": "2022-06-14", "close": 136.21, "volume": 718230.0}, {"date": "2022-06-15", "close": 134.38, "volume": 1441296.0}, {"date": "2022-06-16", "close": 123.19, "volume": 1639803.0}, {"date": "2022-06-17", "close": 122.5, "volume": 3033514.0}, {"date": "2022-06-21", "close": 124.1, "volume": 1501512.0}, {"date": "2022-06-22", "close": 120.72, "volume": 1389043.0}, {"date": "2022-06-23", "close": 120.32, "volume": 1081897.0}, {"date": "2022-06-24", "close": 127.57, "volume": 1968037.0}, {"date": "2022-06-27", "close": 124.71, "volume": 1070615.0}, {"date": "2022-06-28", "close": 123.01, "volume": 1107973.0}, {"date": "2022-06-29", "close": 119.73, "volume": 1504237.0}, {"date": "2022-06-30", "close": 117.61, "volume": 1164555.0}, {"date": "2022-07-01", "close": 115.72, "volume": 1262564.0}, {"date": "2022-07-05", "close": 113.04, "volume": 1678146.0}, {"date": "2022-07-06", "close": 113.44, "volume": 1397012.0}, {"date": "2022-07-07", "close": 115.01, "volume": 1080869.0}, {"date": "2022-07-08", "close": 112.99, "volume": 1292052.0}, {"date": "2022-07-11", "close": 111.18, "volume": 1117998.0}, {"date": "2022-07-12", "close": 111.66, "volume": 2184482.0}, {"date": "2022-07-13", "close": 108.21, "volume": 1457480.0}, {"date": "2022-07-14", "close": 106.73, "volume": 1143752.0}, {"date": "2022-07-15", "close": 108.74, "volume": 925182.0}, {"date": "2022-07-18", "close": 109.63, "volume": 1563344.0}, {"date": "2022-07-19", "close": 115.64, "volume": 1978903.0}, {"date": "2022-07-20", "close": 115.46, "volume": 741360.0}, {"date": "2022-07-21", "close": 115.19, "volume": 737142.0}, {"date": "2022-07-22", "close": 113.34, "volume": 676205.0}, {"date": "2022-07-25", "close": 115.15, "volume": 778888.0}, {"date": "2022-07-26", "close": 114.57, "volume": 1383112.0}, {"date": "2022-07-27", "close": 118.13, "volume": 1058574.0}, {"date": "2022-07-28", "close": 119.78, "volume": 1456243.0}, {"date": "2022-07-29", "close": 117.51, "volume": 1545894.0}, {"date": "2022-08-01", "close": 113.86, "volume": 1259231.0}, {"date": "2022-08-02", "close": 111.45, "volume": 1100828.0}, {"date": "2022-08-03", "close": 110.62, "volume": 1127769.0}, {"date": "2022-08-04", "close": 110.98, "volume": 1076729.0}, {"date": "2022-08-05", "close": 110.85, "volume": 783408.0}, {"date": "2022-08-08", "close": 110.99, "volume": 929854.0}, {"date": "2022-08-09", "close": 110.68, "volume": 804273.0}, {"date": "2022-08-10", "close": 113.87, "volume": 685395.0}, {"date": "2022-08-11", "close": 116.22, "volume": 897742.0}, {"date": "2022-08-12", "close": 117.62, "volume": 778422.0}, {"date": "2022-08-15", "close": 116.22, "volume": 595136.0}, {"date": "2022-08-16", "close": 117.83, "volume": 612958.0}, {"date": "2022-08-17", "close": 114.72, "volume": 926731.0}, {"date": "2022-08-18", "close": 116.91, "volume": 818402.0}, {"date": "2022-08-19", "close": 114.67, "volume": 635715.0}, {"date": "2022-08-22", "close": 111.01, "volume": 802373.0}, {"date": "2022-08-23", "close": 116.0, "volume": 1660847.0}, {"date": "2022-08-24", "close": 116.39, "volume": 794047.0}, {"date": "2022-08-25", "close": 118.62, "volume": 782851.0}, {"date": "2022-08-26", "close": 113.89, "volume": 881308.0}, {"date": "2022-08-29", "close": 115.01, "volume": 1285858.0}, {"date": "2022-08-30", "close": 112.83, "volume": 869396.0}, {"date": "2022-08-31", "close": 110.86, "volume": 681672.0}, {"date": "2022-09-01", "close": 108.71, "volume": 813700.0}, {"date": "2022-09-02", "close": 106.88, "volume": 918192.0}, {"date": "2022-09-06", "close": 106.33, "volume": 1035716.0}, {"date": "2022-09-07", "close": 110.23, "volume": 1111299.0}, {"date": "2022-09-08", "close": 112.34, "volume": 839236.0}, {"date": "2022-09-09", "close": 115.29, "volume": 721884.0}, {"date": "2022-09-12", "close": 116.97, "volume": 905318.0}, {"date": "2022-09-13", "close": 109.29, "volume": 1132579.0}, {"date": "2022-09-14", "close": 107.99, "volume": 1029358.0}, {"date": "2022-09-15", "close": 107.2, "volume": 920392.0}, {"date": "2022-09-16", "close": 102.43, "volume": 4229703.0}, {"date": "2022-09-19", "close": 103.82, "volume": 1018123.0}, {"date": "2022-09-20", "close": 99.39, "volume": 1670007.0}, {"date": "2022-09-21", "close": 97.3, "volume": 887438.0}, {"date": "2022-09-22", "close": 93.93, "volume": 1185704.0}, {"date": "2022-09-23", "close": 91.0, "volume": 1127815.0}, {"date": "2022-09-26", "close": 87.85, "volume": 2005707.0}, {"date": "2022-09-27", "close": 88.28, "volume": 1136644.0}, {"date": "2022-09-28", "close": 91.99, "volume": 949600.0}, {"date": "2022-09-29", "close": 89.21, "volume": 1170879.0}, {"date": "2022-09-30", "close": 90.34, "volume": 1334305.0}, {"date": "2022-10-03", "close": 94.24, "volume": 1160025.0}, {"date": "2022-10-04", "close": 96.9, "volume": 1081811.0}, {"date": "2022-10-05", "close": 94.76, "volume": 1141960.0}, {"date": "2022-10-06", "close": 92.58, "volume": 1063042.0}, {"date": "2022-10-07", "close": 90.24, "volume": 1292800.0}, {"date": "2022-10-10", "close": 91.85, "volume": 1169568.0}, {"date": "2022-10-11", "close": 91.01, "volume": 814657.0}, {"date": "2022-10-12", "close": 89.92, "volume": 1023365.0}, {"date": "2022-10-13", "close": 93.25, "volume": 1131739.0}, {"date": "2022-10-14", "close": 88.68, "volume": 1418144.0}, {"date": "2022-10-17", "close": 91.97, "volume": 1009076.0}, {"date": "2022-10-18", "close": 94.91, "volume": 1137686.0}, {"date": "2022-10-19", "close": 92.59, "volume": 543762.0}, {"date": "2022-10-20", "close": 92.05, "volume": 737706.0}, {"date": "2022-10-21", "close": 94.64, "volume": 795780.0}, {"date": "2022-10-24", "close": 93.1, "volume": 685735.0}, {"date": "2022-10-25", "close": 96.02, "volume": 714923.0}, {"date": "2022-10-26", "close": 96.27, "volume": 911192.0}, {"date": "2022-10-27", "close": 95.84, "volume": 687233.0}, {"date": "2022-10-28", "close": 96.1, "volume": 858656.0}, {"date": "2022-10-31", "close": 96.12, "volume": 1152098.0}, {"date": "2022-11-01", "close": 98.36, "volume": 1019244.0}, {"date": "2022-11-02", "close": 94.0, "volume": 1261378.0}, {"date": "2022-11-03", "close": 94.49, "volume": 1312614.0}, {"date": "2022-11-04", "close": 91.94, "volume": 2657534.0}, {"date": "2022-11-07", "close": 92.4, "volume": 1636718.0}, {"date": "2022-11-08", "close": 93.82, "volume": 1080745.0}, {"date": "2022-11-09", "close": 91.75, "volume": 1465112.0}, {"date": "2022-11-10", "close": 104.29, "volume": 2268524.0}, {"date": "2022-11-11", "close": 110.56, "volume": 2034901.0}, {"date": "2022-11-14", "close": 105.0, "volume": 1314979.0}, {"date": "2022-11-15", "close": 102.8, "volume": 1457172.0}, {"date": "2022-11-16", "close": 100.55, "volume": 882585.0}, {"date": "2022-11-17", "close": 99.32, "volume": 809102.0}, {"date": "2022-11-18", "close": 101.23, "volume": 928644.0}, {"date": "2022-11-21", "close": 99.57, "volume": 747326.0}, {"date": "2022-11-22", "close": 104.08, "volume": 1244325.0}, {"date": "2022-11-23", "close": 104.22, "volume": 597727.0}, {"date": "2022-11-25", "close": 104.64, "volume": 301669.0}, {"date": "2022-11-28", "close": 100.77, "volume": 722881.0}, {"date": "2022-11-29", "close": 105.55, "volume": 1336970.0}, {"date": "2022-11-30", "close": 107.3, "volume": 1435827.0}, {"date": "2022-12-01", "close": 107.49, "volume": 914455.0}, {"date": "2022-12-02", "close": 109.11, "volume": 887629.0}, {"date": "2022-12-05", "close": 108.38, "volume": 929508.0}, {"date": "2022-12-06", "close": 104.81, "volume": 1125564.0}, {"date": "2022-12-07", "close": 101.91, "volume": 1184661.0}, {"date": "2022-12-08", "close": 101.18, "volume": 851848.0}, {"date": "2022-12-09", "close": 102.36, "volume": 1029000.0}, {"date": "2022-12-12", "close": 105.25, "volume": 868673.0}, {"date": "2022-12-13", "close": 108.99, "volume": 1534179.0}, {"date": "2022-12-14", "close": 105.98, "volume": 1336848.0}, {"date": "2022-12-15", "close": 102.4, "volume": 1582865.0}, {"date": "2022-12-16", "close": 101.53, "volume": 2148024.0}, {"date": "2022-12-19", "close": 100.98, "volume": 761844.0}, {"date": "2022-12-20", "close": 101.39, "volume": 752816.0}, {"date": "2022-12-21", "close": 103.05, "volume": 713385.0}, {"date": "2022-12-22", "close": 101.13, "volume": 995648.0}, {"date": "2022-12-23", "close": 102.56, "volume": 810978.0}, {"date": "2022-12-27", "close": 103.75, "volume": 624526.0}, {"date": "2022-12-28", "close": 100.5, "volume": 578051.0}, {"date": "2022-12-29", "close": 103.49, "volume": 532465.0}, {"date": "2022-12-30", "close": 102.24, "volume": 506552.0}, {"date": "2023-01-03", "close": 102.27, "volume": 930786.0}, {"date": "2023-01-04", "close": 109.15, "volume": 1024715.0}, {"date": "2023-01-05", "close": 110.86, "volume": 1252076.0}, {"date": "2023-01-06", "close": 116.62, "volume": 1204617.0}, {"date": "2023-01-09", "close": 116.8, "volume": 1587258.0}, {"date": "2023-01-10", "close": 118.53, "volume": 915969.0}, {"date": "2023-01-11", "close": 119.13, "volume": 892393.0}, {"date": "2023-01-12", "close": 121.64, "volume": 1534637.0}, {"date": "2023-01-13", "close": 121.29, "volume": 765886.0}, {"date": "2023-01-17", "close": 120.07, "volume": 1181233.0}, {"date": "2023-01-18", "close": 118.68, "volume": 733170.0}, {"date": "2023-01-19", "close": 116.58, "volume": 687753.0}, {"date": "2023-01-20", "close": 121.59, "volume": 920603.0}, {"date": "2023-01-23", "close": 122.95, "volume": 665094.0}, {"date": "2023-01-24", "close": 122.33, "volume": 581623.0}, {"date": "2023-01-25", "close": 121.47, "volume": 627273.0}, {"date": "2023-01-26", "close": 120.44, "volume": 953429.0}, {"date": "2023-01-27", "close": 120.5, "volume": 889828.0}, {"date": "2023-01-30", "close": 121.95, "volume": 973178.0}, {"date": "2023-01-31", "close": 123.2, "volume": 1105758.0}, {"date": "2023-02-01", "close": 124.98, "volume": 1009947.0}, {"date": "2023-02-02", "close": 126.77, "volume": 976976.0}, {"date": "2023-02-03", "close": 125.45, "volume": 706821.0}, {"date": "2023-02-06", "close": 122.12, "volume": 857756.0}, {"date": "2023-02-07", "close": 123.91, "volume": 558650.0}, {"date": "2023-02-08", "close": 121.5, "volume": 580738.0}, {"date": "2023-02-09", "close": 120.25, "volume": 582465.0}, {"date": "2023-02-10", "close": 119.88, "volume": 538164.0}, {"date": "2023-02-13", "close": 121.95, "volume": 688893.0}, {"date": "2023-02-14", "close": 122.08, "volume": 885081.0}, {"date": "2023-02-15", "close": 122.89, "volume": 649058.0}, {"date": "2023-02-16", "close": 121.23, "volume": 670297.0}, {"date": "2023-02-17", "close": 118.9, "volume": 528115.0}, {"date": "2023-02-21", "close": 113.15, "volume": 1396916.0}, {"date": "2023-02-22", "close": 114.22, "volume": 632954.0}, {"date": "2023-02-23", "close": 114.78, "volume": 940704.0}, {"date": "2023-02-24", "close": 117.72, "volume": 3192931.0}, {"date": "2023-02-27", "close": 117.46, "volume": 1425590.0}, {"date": "2023-02-28", "close": 116.23, "volume": 1398444.0}, {"date": "2023-03-01", "close": 119.71, "volume": 1370077.0}, {"date": "2023-03-02", "close": 123.56, "volume": 1492924.0}, {"date": "2023-03-03", "close": 124.54, "volume": 1262909.0}, {"date": "2023-03-06", "close": 120.1, "volume": 1229345.0}, {"date": "2023-03-07", "close": 117.67, "volume": 926573.0}, {"date": "2023-03-08", "close": 117.96, "volume": 1199213.0}, {"date": "2023-03-09", "close": 113.68, "volume": 1018949.0}, {"date": "2023-03-10", "close": 109.14, "volume": 1524323.0}, {"date": "2023-03-13", "close": 105.24, "volume": 1390448.0}, {"date": "2023-03-14", "close": 108.0, "volume": 2339608.0}, {"date": "2023-03-15", "close": 102.31, "volume": 2656623.0}, {"date": "2023-03-16", "close": 104.36, "volume": 1764095.0}, {"date": "2023-03-17", "close": 103.0, "volume": 3587809.0}, {"date": "2023-03-20", "close": 103.0, "volume": 2215126.0}, {"date": "2023-03-21", "close": 105.17, "volume": 1051981.0}, {"date": "2023-03-22", "close": 100.92, "volume": 1176886.0}, {"date": "2023-03-23", "close": 99.55, "volume": 1063753.0}, {"date": "2023-03-24", "close": 101.58, "volume": 2070041.0}, {"date": "2023-03-27", "close": 103.26, "volume": 927949.0}, {"date": "2023-03-28", "close": 103.3, "volume": 535287.0}, {"date": "2023-03-29", "close": 105.92, "volume": 845252.0}, {"date": "2023-03-30", "close": 106.39, "volume": 729122.0}, {"date": "2023-03-31", "close": 108.89, "volume": 720435.0}, {"date": "2023-04-03", "close": 109.09, "volume": 881920.0}, {"date": "2023-04-04", "close": 106.25, "volume": 1241629.0}, {"date": "2023-04-05", "close": 106.82, "volume": 798862.0}, {"date": "2023-04-06", "close": 106.03, "volume": 690028.0}, {"date": "2023-04-10", "close": 107.39, "volume": 555514.0}, {"date": "2023-04-11", "close": 108.88, "volume": 1097921.0}, {"date": "2023-04-12", "close": 109.66, "volume": 1068892.0}, {"date": "2023-04-13", "close": 110.99, "volume": 862535.0}, {"date": "2023-04-14", "close": 110.72, "volume": 892762.0}, {"date": "2023-04-17", "close": 110.61, "volume": 550967.0}, {"date": "2023-04-18", "close": 109.48, "volume": 489788.0}, {"date": "2023-04-19", "close": 109.11, "volume": 469831.0}, {"date": "2023-04-20", "close": 106.8, "volume": 741464.0}, {"date": "2023-04-21", "close": 104.6, "volume": 1033822.0}, {"date": "2023-04-24", "close": 105.68, "volume": 719203.0}, {"date": "2023-04-25", "close": 100.51, "volume": 1026544.0}, {"date": "2023-04-26", "close": 100.46, "volume": 869371.0}, {"date": "2023-04-27", "close": 103.41, "volume": 1336933.0}, {"date": "2023-04-28", "close": 106.24, "volume": 1247202.0}, {"date": "2023-05-01", "close": 104.63, "volume": 887020.0}, {"date": "2023-05-02", "close": 102.03, "volume": 873850.0}, {"date": "2023-05-03", "close": 100.7, "volume": 1078544.0}, {"date": "2023-05-04", "close": 101.15, "volume": 1483723.0}, {"date": "2023-05-05", "close": 105.9, "volume": 1293241.0}, {"date": "2023-05-08", "close": 106.01, "volume": 1568335.0}, {"date": "2023-05-09", "close": 104.54, "volume": 1758759.0}, {"date": "2023-05-10", "close": 102.93, "volume": 3777863.0}, {"date": "2023-05-11", "close": 101.23, "volume": 2706213.0}, {"date": "2023-05-12", "close": 100.79, "volume": 1338466.0}, {"date": "2023-05-15", "close": 105.22, "volume": 1515614.0}, {"date": "2023-05-16", "close": 102.82, "volume": 1283082.0}, {"date": "2023-05-17", "close": 105.71, "volume": 1029109.0}, {"date": "2023-05-18", "close": 107.51, "volume": 1010215.0}, {"date": "2023-05-19", "close": 107.38, "volume": 1127003.0}, {"date": "2023-05-22", "close": 108.5, "volume": 945468.0}, {"date": "2023-05-23", "close": 108.18, "volume": 1054255.0}, {"date": "2023-05-24", "close": 106.9, "volume": 1567532.0}, {"date": "2023-05-25", "close": 106.26, "volume": 1594079.0}, {"date": "2023-05-26", "close": 107.42, "volume": 1144015.0}, {"date": "2023-05-30", "close": 108.0, "volume": 1687203.0}, {"date": "2023-05-31", "close": 104.02, "volume": 4347314.0}, {"date": "2023-06-01", "close": 106.1, "volume": 1097882.0}, {"date": "2023-06-02", "close": 114.69, "volume": 2098027.0}, {"date": "2023-06-05", "close": 113.88, "volume": 1471127.0}, {"date": "2023-06-06", "close": 115.49, "volume": 1415025.0}, {"date": "2023-06-07", "close": 117.77, "volume": 1873482.0}, {"date": "2023-06-08", "close": 115.64, "volume": 2263592.0}, {"date": "2023-06-09", "close": 113.63, "volume": 1918440.0}, {"date": "2023-06-12", "close": 114.37, "volume": 1533438.0}, {"date": "2023-06-13", "close": 117.57, "volume": 852352.0}, {"date": "2023-06-14", "close": 116.35, "volume": 1117203.0}, {"date": "2023-06-15", "close": 116.8, "volume": 1238555.0}, {"date": "2023-06-16", "close": 114.0, "volume": 2258554.0}, {"date": "2023-06-20", "close": 108.82, "volume": 1529666.0}, {"date": "2023-06-21", "close": 108.52, "volume": 1423200.0}, {"date": "2023-06-22", "close": 107.13, "volume": 1120774.0}, {"date": "2023-06-23", "close": 109.46, "volume": 2550140.0}, {"date": "2023-06-26", "close": 111.08, "volume": 1250121.0}, {"date": "2023-06-27", "close": 113.14, "volume": 922005.0}, {"date": "2023-06-28", "close": 113.98, "volume": 940367.0}, {"date": "2023-06-29", "close": 114.12, "volume": 1150498.0}, {"date": "2023-06-30", "close": 115.8, "volume": 947471.0}, {"date": "2023-07-03", "close": 116.92, "volume": 519010.0}, {"date": "2023-07-05", "close": 114.54, "volume": 2069000.0}, {"date": "2023-07-06", "close": 112.16, "volume": 1966939.0}, {"date": "2023-07-07", "close": 116.94, "volume": 1741173.0}, {"date": "2023-07-10", "close": 116.89, "volume": 1001850.0}, {"date": "2023-07-11", "close": 118.7, "volume": 1312924.0}, {"date": "2023-07-12", "close": 121.82, "volume": 1919129.0}, {"date": "2023-07-13", "close": 122.69, "volume": 1332725.0}, {"date": "2023-07-14", "close": 119.84, "volume": 1043711.0}, {"date": "2023-07-17", "close": 121.04, "volume": 1028091.0}, {"date": "2023-07-18", "close": 123.63, "volume": 1707400.0}, {"date": "2023-07-19", "close": 122.5, "volume": 1020592.0}, {"date": "2023-07-20", "close": 121.94, "volume": 614747.0}, {"date": "2023-07-21", "close": 121.26, "volume": 675415.0}, {"date": "2023-07-24", "close": 122.0, "volume": 647331.0}, {"date": "2023-07-25", "close": 124.0, "volume": 1046486.0}, {"date": "2023-07-26", "close": 125.1, "volume": 687305.0}, {"date": "2023-07-27", "close": 125.86, "volume": 1820019.0}, {"date": "2023-07-28", "close": 125.99, "volume": 1147319.0}, {"date": "2023-07-31", "close": 125.39, "volume": 770126.0}, {"date": "2023-08-01", "close": 125.37, "volume": 690697.0}, {"date": "2023-08-02", "close": 123.51, "volume": 1091836.0}, {"date": "2023-08-03", "close": 124.41, "volume": 1304701.0}, {"date": "2023-08-04", "close": 123.95, "volume": 1010115.0}, {"date": "2023-08-07", "close": 124.73, "volume": 1274952.0}, {"date": "2023-08-08", "close": 125.33, "volume": 2971414.0}, {"date": "2023-08-09", "close": 126.25, "volume": 1879265.0}, {"date": "2023-08-10", "close": 126.95, "volume": 1668498.0}, {"date": "2023-08-11", "close": 126.0, "volume": 2171733.0}, {"date": "2023-08-14", "close": 124.3, "volume": 1007148.0}, {"date": "2023-08-15", "close": 119.2, "volume": 1558645.0}, {"date": "2023-08-16", "close": 116.4, "volume": 1385808.0}, {"date": "2023-08-17", "close": 117.93, "volume": 1746901.0}, {"date": "2023-08-18", "close": 117.7, "volume": 1053588.0}, {"date": "2023-08-21", "close": 118.01, "volume": 1013525.0}, {"date": "2023-08-22", "close": 117.45, "volume": 918897.0}, {"date": "2023-08-23", "close": 117.51, "volume": 684490.0}, {"date": "2023-08-24", "close": 117.59, "volume": 982043.0}, {"date": "2023-08-25", "close": 118.21, "volume": 1098935.0}, {"date": "2023-08-28", "close": 121.54, "volume": 1182338.0}, {"date": "2023-08-29", "close": 122.86, "volume": 1410970.0}, {"date": "2023-08-30", "close": 125.3, "volume": 1942663.0}, {"date": "2023-08-31", "close": 126.36, "volume": 1475821.0}, {"date": "2023-09-01", "close": 128.9, "volume": 988430.0}, {"date": "2023-09-05", "close": 126.35, "volume": 1299553.0}, {"date": "2023-09-06", "close": 126.93, "volume": 1365554.0}, {"date": "2023-09-07", "close": 125.38, "volume": 1586063.0}, {"date": "2023-09-08", "close": 124.55, "volume": 1228579.0}, {"date": "2023-09-11", "close": 125.99, "volume": 897945.0}, {"date": "2023-09-12", "close": 125.99, "volume": 1090249.0}, {"date": "2023-09-13", "close": 124.17, "volume": 1557081.0}, {"date": "2023-09-14", "close": 128.88, "volume": 1099903.0}, {"date": "2023-09-15", "close": 128.24, "volume": 1212785.0}, {"date": "2023-09-18", "close": 129.0, "volume": 987756.0}, {"date": "2023-09-19", "close": 128.3, "volume": 928456.0}, {"date": "2023-09-20", "close": 127.99, "volume": 787943.0}, {"date": "2023-09-21", "close": 125.35, "volume": 1111304.0}, {"date": "2023-09-22", "close": 123.9, "volume": 731981.0}, {"date": "2023-09-25", "close": 123.88, "volume": 724365.0}, {"date": "2023-09-26", "close": 120.12, "volume": 1102478.0}, {"date": "2023-09-27", "close": 123.3, "volume": 995302.0}, {"date": "2023-09-28", "close": 126.39, "volume": 970022.0}, {"date": "2023-09-29", "close": 125.52, "volume": 875944.0}, {"date": "2023-10-02", "close": 121.4, "volume": 1011464.0}, {"date": "2023-10-03", "close": 120.96, "volume": 1234942.0}, {"date": "2023-10-04", "close": 121.84, "volume": 1002159.0}, {"date": "2023-10-05", "close": 120.3, "volume": 727792.0}, {"date": "2023-10-06", "close": 120.33, "volume": 733906.0}, {"date": "2023-10-09", "close": 120.97, "volume": 715591.0}, {"date": "2023-10-10", "close": 123.05, "volume": 752399.0}, {"date": "2023-10-11", "close": 124.09, "volume": 562767.0}, {"date": "2023-10-12", "close": 120.78, "volume": 625059.0}, {"date": "2023-10-13", "close": 119.45, "volume": 751560.0}, {"date": "2023-10-16", "close": 120.45, "volume": 679835.0}, {"date": "2023-10-17", "close": 122.21, "volume": 590909.0}, {"date": "2023-10-18", "close": 119.28, "volume": 664733.0}, {"date": "2023-10-19", "close": 116.65, "volume": 685361.0}, {"date": "2023-10-20", "close": 115.22, "volume": 733322.0}, {"date": "2023-10-23", "close": 113.1, "volume": 713616.0}, {"date": "2023-10-24", "close": 116.17, "volume": 769406.0}, {"date": "2023-10-25", "close": 112.94, "volume": 706623.0}, {"date": "2023-10-26", "close": 116.6, "volume": 917695.0}, {"date": "2023-10-27", "close": 113.5, "volume": 626538.0}, {"date": "2023-10-30", "close": 114.28, "volume": 953733.0}, {"date": "2023-10-31", "close": 114.51, "volume": 805215.0}, {"date": "2023-11-01", "close": 113.02, "volume": 906585.0}, {"date": "2023-11-02", "close": 115.57, "volume": 849216.0}, {"date": "2023-11-03", "close": 120.96, "volume": 1116332.0}, {"date": "2023-11-06", "close": 120.03, "volume": 975788.0}, {"date": "2023-11-07", "close": 116.57, "volume": 1283050.0}, {"date": "2023-11-08", "close": 117.99, "volume": 787408.0}, {"date": "2023-11-09", "close": 116.39, "volume": 725627.0}, {"date": "2023-11-10", "close": 118.51, "volume": 673417.0}, {"date": "2023-11-13", "close": 117.85, "volume": 911487.0}, {"date": "2023-11-14", "close": 125.79, "volume": 957129.0}, {"date": "2023-11-15", "close": 127.29, "volume": 1083908.0}, {"date": "2023-11-16", "close": 127.87, "volume": 968475.0}, {"date": "2023-11-17", "close": 129.93, "volume": 849655.0}, {"date": "2023-11-20", "close": 130.57, "volume": 686258.0}, {"date": "2023-11-21", "close": 130.43, "volume": 741690.0}, {"date": "2023-11-22", "close": 131.71, "volume": 693138.0}, {"date": "2023-11-24", "close": 132.94, "volume": 321031.0}, {"date": "2023-11-27", "close": 133.99, "volume": 1210971.0}, {"date": "2023-11-28", "close": 134.51, "volume": 1181868.0}, {"date": "2023-11-29", "close": 137.44, "volume": 1303323.0}, {"date": "2023-11-30", "close": 138.66, "volume": 1048169.0}, {"date": "2023-12-01", "close": 141.04, "volume": 1032120.0}, {"date": "2023-12-04", "close": 141.4, "volume": 1018728.0}, {"date": "2023-12-05", "close": 140.0, "volume": 1395199.0}, {"date": "2023-12-06", "close": 140.93, "volume": 1191770.0}, {"date": "2023-12-07", "close": 141.71, "volume": 516251.0}, {"date": "2023-12-08", "close": 141.35, "volume": 607456.0}, {"date": "2023-12-11", "close": 142.38, "volume": 955168.0}, {"date": "2023-12-12", "close": 141.35, "volume": 548462.0}, {"date": "2023-12-13", "close": 145.05, "volume": 728402.0}, {"date": "2023-12-14", "close": 151.87, "volume": 1238684.0}, {"date": "2023-12-15", "close": 152.0, "volume": 2185886.0}, {"date": "2023-12-18", "close": 150.44, "volume": 670114.0}, {"date": "2023-12-19", "close": 151.98, "volume": 654488.0}, {"date": "2023-12-20", "close": 151.18, "volume": 606896.0}, {"date": "2023-12-21", "close": 154.33, "volume": 495874.0}, {"date": "2023-12-22", "close": 155.44, "volume": 423585.0}, {"date": "2023-12-26", "close": 157.6, "volume": 594462.0}, {"date": "2023-12-27", "close": 158.5, "volume": 571877.0}, {"date": "2023-12-28", "close": 157.33, "volume": 462753.0}, {"date": "2023-12-29", "close": 155.37, "volume": 447165.0}, {"date": "2024-01-02", "close": 154.72, "volume": 677775.0}, {"date": "2024-01-03", "close": 150.24, "volume": 800186.0}, {"date": "2024-01-04", "close": 149.75, "volume": 682506.0}, {"date": "2024-01-05", "close": 150.13, "volume": 740834.0}, {"date": "2024-01-08", "close": 149.16, "volume": 960421.0}, {"date": "2024-01-09", "close": 147.6, "volume": 735528.0}, {"date": "2024-01-10", "close": 148.99, "volume": 676195.0}, {"date": "2024-01-11", "close": 147.38, "volume": 674051.0}, {"date": "2024-01-12", "close": 147.37, "volume": 478841.0}, {"date": "2024-01-16", "close": 144.56, "volume": 701912.0}, {"date": "2024-01-17", "close": 142.81, "volume": 595819.0}, {"date": "2024-01-18", "close": 145.58, "volume": 639166.0}, {"date": "2024-01-19", "close": 145.13, "volume": 581150.0}, {"date": "2024-01-22", "close": 145.28, "volume": 661396.0}, {"date": "2024-01-23", "close": 146.31, "volume": 616853.0}, {"date": "2024-01-24", "close": 143.3, "volume": 677781.0}, {"date": "2024-01-25", "close": 145.37, "volume": 639584.0}, {"date": "2024-01-26", "close": 146.14, "volume": 582549.0}, {"date": "2024-01-29", "close": 147.53, "volume": 509991.0}, {"date": "2024-01-30", "close": 150.39, "volume": 682089.0}, {"date": "2024-01-31", "close": 146.29, "volume": 755166.0}, {"date": "2024-02-01", "close": 147.9, "volume": 616145.0}, {"date": "2024-02-02", "close": 146.97, "volume": 757919.0}, {"date": "2024-02-05", "close": 144.5, "volume": 858395.0}, {"date": "2024-02-06", "close": 147.87, "volume": 793606.0}, {"date": "2024-02-07", "close": 149.01, "volume": 369266.0}, {"date": "2024-02-08", "close": 148.9, "volume": 460378.0}, {"date": "2024-02-09", "close": 148.92, "volume": 435723.0}, {"date": "2024-02-12", "close": 151.66, "volume": 570059.0}, {"date": "2024-02-13", "close": 145.51, "volume": 978569.0}, {"date": "2024-02-14", "close": 148.15, "volume": 472063.0}, {"date": "2024-02-15", "close": 152.1, "volume": 605076.0}, {"date": "2024-02-16", "close": 151.06, "volume": 496940.0}, {"date": "2024-02-20", "close": 149.37, "volume": 1203282.0}, {"date": "2024-02-21", "close": 150.38, "volume": 1934952.0}, {"date": "2024-02-22", "close": 149.54, "volume": 1226450.0}, {"date": "2024-02-23", "close": 149.38, "volume": 949651.0}, {"date": "2024-02-26", "close": 150.13, "volume": 1355263.0}, {"date": "2024-02-27", "close": 149.59, "volume": 704252.0}, {"date": "2024-02-28", "close": 149.42, "volume": 657852.0}, {"date": "2024-02-29", "close": 151.97, "volume": 748655.0}, {"date": "2024-03-01", "close": 153.46, "volume": 611002.0}, {"date": "2024-03-04", "close": 154.89, "volume": 627685.0}, {"date": "2024-03-05", "close": 151.61, "volume": 426982.0}, {"date": "2024-03-06", "close": 151.49, "volume": 503715.0}, {"date": "2024-03-07", "close": 156.66, "volume": 776645.0}, {"date": "2024-03-08", "close": 155.49, "volume": 483694.0}, {"date": "2024-03-11", "close": 157.43, "volume": 510846.0}, {"date": "2024-03-12", "close": 156.56, "volume": 461933.0}, {"date": "2024-03-13", "close": 157.85, "volume": 456013.0}, {"date": "2024-03-14", "close": 157.76, "volume": 968775.0}, {"date": "2024-03-15", "close": 160.05, "volume": 1192278.0}, {"date": "2024-03-18", "close": 162.31, "volume": 1171548.0}, {"date": "2024-03-19", "close": 162.15, "volume": 694204.0}, {"date": "2024-03-20", "close": 165.45, "volume": 739606.0}, {"date": "2024-03-21", "close": 168.34, "volume": 721267.0}, {"date": "2024-03-22", "close": 165.41, "volume": 769222.0}, {"date": "2024-03-25", "close": 167.91, "volume": 900494.0}, {"date": "2024-03-26", "close": 166.43, "volume": 363867.0}, {"date": "2024-03-27", "close": 169.64, "volume": 490974.0}, {"date": "2024-03-28", "close": 171.86, "volume": 686546.0}, {"date": "2024-04-01", "close": 171.14, "volume": 551845.0}, {"date": "2024-04-02", "close": 168.98, "volume": 707476.0}, {"date": "2024-04-03", "close": 171.27, "volume": 885804.0}, {"date": "2024-04-04", "close": 163.31, "volume": 1067754.0}, {"date": "2024-04-05", "close": 162.62, "volume": 922055.0}, {"date": "2024-04-08", "close": 164.72, "volume": 650530.0}, {"date": "2024-04-09", "close": 166.28, "volume": 795448.0}, {"date": "2024-04-10", "close": 160.07, "volume": 958207.0}, {"date": "2024-04-11", "close": 160.38, "volume": 624564.0}, {"date": "2024-04-12", "close": 156.04, "volume": 690443.0}, {"date": "2024-04-15", "close": 155.78, "volume": 815301.0}, {"date": "2024-04-16", "close": 154.93, "volume": 816012.0}, {"date": "2024-04-17", "close": 154.49, "volume": 395298.0}, {"date": "2024-04-18", "close": 154.62, "volume": 407668.0}, {"date": "2024-04-19", "close": 154.45, "volume": 525426.0}, {"date": "2024-04-22", "close": 154.94, "volume": 430012.0}, {"date": "2024-04-23", "close": 156.05, "volume": 474277.0}, {"date": "2024-04-24", "close": 155.43, "volume": 597911.0}, {"date": "2024-04-25", "close": 153.89, "volume": 676187.0}, {"date": "2024-04-26", "close": 154.49, "volume": 437698.0}, {"date": "2024-04-29", "close": 157.6, "volume": 442705.0}, {"date": "2024-04-30", "close": 153.61, "volume": 390393.0}, {"date": "2024-05-01", "close": 154.44, "volume": 580021.0}, {"date": "2024-05-02", "close": 156.38, "volume": 518784.0}, {"date": "2024-05-03", "close": 157.17, "volume": 449820.0}, {"date": "2024-05-06", "close": 159.08, "volume": 369637.0}, {"date": "2024-05-07", "close": 162.73, "volume": 754519.0}, {"date": "2024-05-08", "close": 163.27, "volume": 740933.0}, {"date": "2024-05-09", "close": 161.42, "volume": 1481551.0}, {"date": "2024-05-10", "close": 156.69, "volume": 767462.0}, {"date": "2024-05-13", "close": 160.24, "volume": 905284.0}, {"date": "2024-05-14", "close": 159.71, "volume": 675955.0}, {"date": "2024-05-15", "close": 158.58, "volume": 724900.0}, {"date": "2024-05-16", "close": 155.67, "volume": 713756.0}, {"date": "2024-05-17", "close": 157.34, "volume": 511892.0}, {"date": "2024-05-20", "close": 156.53, "volume": 663255.0}, {"date": "2024-05-21", "close": 155.43, "volume": 363513.0}, {"date": "2024-05-22", "close": 153.21, "volume": 637383.0}, {"date": "2024-05-23", "close": 151.59, "volume": 550102.0}, {"date": "2024-05-24", "close": 152.87, "volume": 423586.0}, {"date": "2024-05-28", "close": 151.26, "volume": 711492.0}, {"date": "2024-05-29", "close": 148.36, "volume": 624546.0}, {"date": "2024-05-30", "close": 151.32, "volume": 618992.0}, {"date": "2024-05-31", "close": 152.04, "volume": 1112264.0}, {"date": "2024-06-03", "close": 148.15, "volume": 800612.0}, {"date": "2024-06-04", "close": 145.25, "volume": 631192.0}, {"date": "2024-06-05", "close": 146.96, "volume": 390885.0}, {"date": "2024-06-06", "close": 147.2, "volume": 422563.0}, {"date": "2024-06-07", "close": 146.47, "volume": 652609.0}, {"date": "2024-06-10", "close": 144.94, "volume": 599612.0}, {"date": "2024-06-11", "close": 145.02, "volume": 459509.0}, {"date": "2024-06-12", "close": 145.79, "volume": 591649.0}, {"date": "2024-06-13", "close": 144.14, "volume": 769035.0}, {"date": "2024-06-14", "close": 139.39, "volume": 710430.0}, {"date": "2024-06-17", "close": 139.35, "volume": 1085583.0}, {"date": "2024-06-18", "close": 139.13, "volume": 690420.0}, {"date": "2024-06-20", "close": 138.05, "volume": 814980.0}, {"date": "2024-06-21", "close": 137.0, "volume": 2278622.0}, {"date": "2024-06-24", "close": 139.05, "volume": 1006525.0}, {"date": "2024-06-25", "close": 134.4, "volume": 900366.0}, {"date": "2024-06-26", "close": 138.47, "volume": 1030043.0}, {"date": "2024-06-27", "close": 135.97, "volume": 587960.0}, {"date": "2024-06-28", "close": 134.89, "volume": 1868139.0}, {"date": "2024-07-01", "close": 131.68, "volume": 668484.0}, {"date": "2024-07-02", "close": 132.88, "volume": 598885.0}, {"date": "2024-07-03", "close": 134.76, "volume": 439738.0}, {"date": "2024-07-05", "close": 132.18, "volume": 1259105.0}, {"date": "2024-07-08", "close": 133.99, "volume": 864906.0}, {"date": "2024-07-09", "close": 131.4, "volume": 538804.0}, {"date": "2024-07-10", "close": 134.69, "volume": 696466.0}, {"date": "2024-07-11", "close": 139.19, "volume": 885186.0}, {"date": "2024-07-12", "close": 142.24, "volume": 898456.0}, {"date": "2024-07-15", "close": 142.84, "volume": 516167.0}, {"date": "2024-07-16", "close": 147.51, "volume": 694416.0}, {"date": "2024-07-17", "close": 145.86, "volume": 727652.0}, {"date": "2024-07-18", "close": 143.52, "volume": 641488.0}, {"date": "2024-07-19", "close": 138.86, "volume": 982719.0}, {"date": "2024-07-22", "close": 139.73, "volume": 533481.0}, {"date": "2024-07-23", "close": 138.85, "volume": 752253.0}, {"date": "2024-07-24", "close": 136.13, "volume": 504427.0}, {"date": "2024-07-25", "close": 136.9, "volume": 878699.0}, {"date": "2024-07-26", "close": 139.08, "volume": 718328.0}, {"date": "2024-07-29", "close": 139.14, "volume": 520192.0}, {"date": "2024-07-30", "close": 139.45, "volume": 599579.0}, {"date": "2024-07-31", "close": 141.15, "volume": 900295.0}, {"date": "2024-08-01", "close": 137.55, "volume": 1067681.0}, {"date": "2024-08-02", "close": 131.55, "volume": 1558092.0}, {"date": "2024-08-05", "close": 125.99, "volume": 1622779.0}, {"date": "2024-08-06", "close": 127.09, "volume": 1443527.0}, {"date": "2024-08-07", "close": 125.04, "volume": 1145295.0}, {"date": "2024-08-08", "close": 126.4, "volume": 1191250.0}, {"date": "2024-08-09", "close": 126.5, "volume": 942085.0}, {"date": "2024-08-12", "close": 125.19, "volume": 912190.0}, {"date": "2024-08-13", "close": 127.13, "volume": 1017480.0}, {"date": "2024-08-14", "close": 125.74, "volume": 903541.0}, {"date": "2024-08-15", "close": 129.33, "volume": 812507.0}, {"date": "2024-08-16", "close": 129.06, "volume": 684137.0}, {"date": "2024-08-19", "close": 129.71, "volume": 466818.0}, {"date": "2024-08-20", "close": 128.5, "volume": 429539.0}, {"date": "2024-08-21", "close": 130.73, "volume": 734153.0}, {"date": "2024-08-22", "close": 129.53, "volume": 583361.0}, {"date": "2024-08-23", "close": 131.97, "volume": 725090.0}, {"date": "2024-08-26", "close": 131.5, "volume": 571828.0}, {"date": "2024-08-27", "close": 130.99, "volume": 458368.0}, {"date": "2024-08-28", "close": 128.82, "volume": 650385.0}, {"date": "2024-08-29", "close": 130.06, "volume": 917019.0}, {"date": "2024-08-30", "close": 130.6, "volume": 924747.0}, {"date": "2024-09-03", "close": 125.25, "volume": 991449.0}, {"date": "2024-09-04", "close": 124.31, "volume": 767048.0}, {"date": "2024-09-05", "close": 121.44, "volume": 1082532.0}, {"date": "2024-09-06", "close": 120.04, "volume": 1048136.0}, {"date": "2024-09-09", "close": 120.36, "volume": 1102568.0}, {"date": "2024-09-10", "close": 119.16, "volume": 1405135.0}, {"date": "2024-09-11", "close": 120.5, "volume": 1064594.0}, {"date": "2024-09-12", "close": 119.88, "volume": 651486.0}, {"date": "2024-09-13", "close": 123.14, "volume": 914113.0}, {"date": "2024-09-16", "close": 123.8, "volume": 673551.0}, {"date": "2024-09-17", "close": 125.76, "volume": 840322.0}, {"date": "2024-09-18", "close": 126.37, "volume": 952218.0}, {"date": "2024-09-19", "close": 130.09, "volume": 1177112.0}, {"date": "2024-09-20", "close": 126.9, "volume": 3459852.0}, {"date": "2024-09-23", "close": 127.73, "volume": 987951.0}, {"date": "2024-09-24", "close": 132.56, "volume": 961605.0}, {"date": "2024-09-25", "close": 130.03, "volume": 624384.0}, {"date": "2024-09-26", "close": 139.82, "volume": 2121012.0}, {"date": "2024-09-27", "close": 139.29, "volume": 949956.0}, {"date": "2024-09-30", "close": 135.96, "volume": 859200.0}, {"date": "2024-10-01", "close": 135.01, "volume": 689643.0}, {"date": "2024-10-02", "close": 134.87, "volume": 543496.0}, {"date": "2024-10-03", "close": 133.9, "volume": 1014857.0}, {"date": "2024-10-04", "close": 136.67, "volume": 636978.0}, {"date": "2024-10-07", "close": 135.58, "volume": 823414.0}, {"date": "2024-10-08", "close": 129.38, "volume": 1212839.0}, {"date": "2024-10-09", "close": 133.25, "volume": 881013.0}, {"date": "2024-10-10", "close": 134.85, "volume": 498276.0}, {"date": "2024-10-11", "close": 136.18, "volume": 509141.0}, {"date": "2024-10-14", "close": 135.66, "volume": 420787.0}, {"date": "2024-10-15", "close": 133.77, "volume": 700290.0}, {"date": "2024-10-16", "close": 134.97, "volume": 862004.0}, {"date": "2024-10-17", "close": 135.49, "volume": 645203.0}, {"date": "2024-10-18", "close": 135.97, "volume": 460807.0}, {"date": "2024-10-21", "close": 133.0, "volume": 746487.0}, {"date": "2024-10-22", "close": 131.38, "volume": 355992.0}, {"date": "2024-10-23", "close": 128.94, "volume": 615094.0}, {"date": "2024-10-24", "close": 129.78, "volume": 499836.0}, {"date": "2024-10-25", "close": 128.87, "volume": 518830.0}, {"date": "2024-10-28", "close": 129.97, "volume": 418354.0}, {"date": "2024-10-29", "close": 126.88, "volume": 811541.0}, {"date": "2024-10-30", "close": 127.02, "volume": 757723.0}, {"date": "2024-10-31", "close": 125.97, "volume": 674535.0}, {"date": "2024-11-01", "close": 124.81, "volume": 935923.0}, {"date": "2024-11-04", "close": 123.5, "volume": 1337404.0}, {"date": "2024-11-05", "close": 91.0, "volume": 10733470.0}, {"date": "2024-11-06", "close": 92.44, "volume": 4808677.0}, {"date": "2024-11-07", "close": 89.72, "volume": 3369222.0}, {"date": "2024-11-08", "close": 84.8, "volume": 4420699.0}, {"date": "2024-11-11", "close": 78.61, "volume": 4732348.0}, {"date": "2024-11-12", "close": 75.71, "volume": 3882057.0}, {"date": "2024-11-13", "close": 74.0, "volume": 3144635.0}, {"date": "2024-11-14", "close": 73.94, "volume": 2590255.0}, {"date": "2024-11-15", "close": 73.78, "volume": 2374629.0}, {"date": "2024-11-18", "close": 73.0, "volume": 2820441.0}, {"date": "2024-11-19", "close": 72.2, "volume": 4904461.0}, {"date": "2024-11-20", "close": 72.9, "volume": 3538965.0}, {"date": "2024-11-21", "close": 75.0, "volume": 5050436.0}, {"date": "2024-11-22", "close": 74.7, "volume": 2839209.0}, {"date": "2024-11-25", "close": 76.5, "volume": 2691802.0}, {"date": "2024-11-26", "close": 72.85, "volume": 2417469.0}, {"date": "2024-11-27", "close": 72.91, "volume": 1559110.0}, {"date": "2024-11-29", "close": 73.21, "volume": 2884923.0}, {"date": "2024-12-02", "close": 74.22, "volume": 2798036.0}, {"date": "2024-12-03", "close": 72.5, "volume": 2179260.0}, {"date": "2024-12-04", "close": 70.9, "volume": 2735779.0}, {"date": "2024-12-05", "close": 69.44, "volume": 5437142.0}, {"date": "2024-12-06", "close": 70.54, "volume": 2854823.0}, {"date": "2024-12-09", "close": 72.42, "volume": 3305056.0}, {"date": "2024-12-10", "close": 69.65, "volume": 2780764.0}, {"date": "2024-12-11", "close": 68.04, "volume": 2724584.0}, {"date": "2024-12-12", "close": 68.85, "volume": 2005464.0}, {"date": "2024-12-13", "close": 68.58, "volume": 2360283.0}, {"date": "2024-12-16", "close": 68.16, "volume": 3099662.0}, {"date": "2024-12-17", "close": 68.41, "volume": 2237740.0}, {"date": "2024-12-18", "close": 67.94, "volume": 3003442.0}, {"date": "2024-12-19", "close": 67.03, "volume": 2354495.0}, {"date": "2024-12-20", "close": 68.25, "volume": 7876543.0}, {"date": "2024-12-23", "close": 69.2, "volume": 2011601.0}, {"date": "2024-12-24", "close": 68.4, "volume": 1487187.0}, {"date": "2024-12-26", "close": 69.15, "volume": 1222128.0}, {"date": "2024-12-27", "close": 68.76, "volume": 2000760.0}, {"date": "2024-12-30", "close": 68.22, "volume": 1698707.0}, {"date": "2024-12-31", "close": 69.21, "volume": 1193210.0}, {"date": "2025-01-02", "close": 68.42, "volume": 1825708.0}, {"date": "2025-01-03", "close": 66.13, "volume": 1866736.0}, {"date": "2025-01-06", "close": 66.05, "volume": 3530050.0}, {"date": "2025-01-07", "close": 66.3, "volume": 1789998.0}, {"date": "2025-01-08", "close": 64.94, "volume": 2651829.0}, {"date": "2025-01-10", "close": 65.01, "volume": 1939841.0}, {"date": "2025-01-13", "close": 67.38, "volume": 1667104.0}, {"date": "2025-01-14", "close": 71.0, "volume": 2292171.0}, {"date": "2025-01-15", "close": 71.01, "volume": 2028551.0}, {"date": "2025-01-16", "close": 71.9, "volume": 1316706.0}, {"date": "2025-01-17", "close": 72.61, "volume": 1737593.0}, {"date": "2025-01-21", "close": 74.02, "volume": 2543850.0}, {"date": "2025-01-22", "close": 73.06, "volume": 1873675.0}, {"date": "2025-01-23", "close": 73.73, "volume": 1312681.0}, {"date": "2025-01-24", "close": 74.01, "volume": 1704707.0}, {"date": "2025-01-27", "close": 74.12, "volume": 1993883.0}, {"date": "2025-01-28", "close": 71.87, "volume": 2024691.0}, {"date": "2025-01-29", "close": 70.94, "volume": 1104588.0}, {"date": "2025-01-30", "close": 72.17, "volume": 2193458.0}, {"date": "2025-01-31", "close": 71.04, "volume": 5392069.0}, {"date": "2025-02-03", "close": 68.77, "volume": 3285376.0}, {"date": "2025-02-04", "close": 71.37, "volume": 2506038.0}, {"date": "2025-02-05", "close": 69.94, "volume": 2059555.0}, {"date": "2025-02-06", "close": 68.89, "volume": 2525143.0}, {"date": "2025-02-07", "close": 68.05, "volume": 1264878.0}, {"date": "2025-02-10", "close": 66.95, "volume": 1461646.0}, {"date": "2025-02-11", "close": 66.81, "volume": 1864822.0}, {"date": "2025-02-12", "close": 66.41, "volume": 1605048.0}, {"date": "2025-02-13", "close": 65.3, "volume": 1916679.0}, {"date": "2025-02-14", "close": 68.06, "volume": 3262265.0}, {"date": "2025-02-18", "close": 69.91, "volume": 3209472.0}, {"date": "2025-02-19", "close": 54.91, "volume": 13110570.0}, {"date": "2025-02-20", "close": 52.61, "volume": 6258693.0}, {"date": "2025-02-21", "close": 52.76, "volume": 5330917.0}, {"date": "2025-02-24", "close": 52.93, "volume": 4729982.0}, {"date": "2025-02-25", "close": 54.42, "volume": 3939406.0}, {"date": "2025-02-26", "close": 52.65, "volume": 3312010.0}, {"date": "2025-02-27", "close": 50.54, "volume": 4213125.0}, {"date": "2025-02-28", "close": 50.94, "volume": 12600180.0}, {"date": "2025-03-03", "close": 47.02, "volume": 4647363.0}, {"date": "2025-03-04", "close": 48.21, "volume": 5325470.0}, {"date": "2025-03-05", "close": 54.33, "volume": 5829545.0}, {"date": "2025-03-06", "close": 55.22, "volume": 2922246.0}, {"date": "2025-03-07", "close": 55.32, "volume": 2280918.0}, {"date": "2025-03-10", "close": 54.22, "volume": 3241987.0}, {"date": "2025-03-11", "close": 54.61, "volume": 2680822.0}, {"date": "2025-03-12", "close": 52.79, "volume": 2155415.0}, {"date": "2025-03-13", "close": 53.09, "volume": 2055683.0}, {"date": "2025-03-14", "close": 57.05, "volume": 2435020.0}, {"date": "2025-03-17", "close": 57.97, "volume": 2717774.0}, {"date": "2025-03-18", "close": 58.52, "volume": 2099419.0}, {"date": "2025-03-19", "close": 57.2, "volume": 1793126.0}, {"date": "2025-03-20", "close": 56.82, "volume": 1786340.0}, {"date": "2025-03-21", "close": 57.1, "volume": 27641810.0}, {"date": "2025-03-24", "close": 59.44, "volume": 4724829.0}, {"date": "2025-03-25", "close": 59.17, "volume": 2583804.0}, {"date": "2025-03-26", "close": 59.16, "volume": 1860440.0}, {"date": "2025-03-27", "close": 58.23, "volume": 2687974.0}, {"date": "2025-03-28", "close": 57.2, "volume": 2553459.0}, {"date": "2025-03-31", "close": 56.77, "volume": 2272526.0}, {"date": "2025-04-01", "close": 55.68, "volume": 2092747.0}, {"date": "2025-04-02", "close": 56.58, "volume": 1803485.0}, {"date": "2025-04-03", "close": 47.2, "volume": 4206456.0}, {"date": "2025-04-04", "close": 40.99, "volume": 5316050.0}, {"date": "2025-04-07", "close": 40.51, "volume": 5594645.0}, {"date": "2025-04-08", "close": 37.49, "volume": 5295081.0}, {"date": "2025-04-09", "close": 43.9, "volume": 6193718.0}, {"date": "2025-04-10", "close": 37.58, "volume": 4331274.0}, {"date": "2025-04-11", "close": 38.38, "volume": 4045895.0}, {"date": "2025-04-14", "close": 39.19, "volume": 3735324.0}, {"date": "2025-04-15", "close": 37.93, "volume": 2606761.0}, {"date": "2025-04-16", "close": 37.53, "volume": 3147305.0}, {"date": "2025-04-17", "close": 40.09, "volume": 2591485.0}, {"date": "2025-04-21", "close": 39.31, "volume": 2830611.0}, {"date": "2025-04-22", "close": 41.56, "volume": 2534632.0}, {"date": "2025-04-23", "close": 41.59, "volume": 1647986.0}, {"date": "2025-04-24", "close": 43.71, "volume": 2176743.0}, {"date": "2025-04-25", "close": 43.53, "volume": 2317587.0}, {"date": "2025-04-28", "close": 43.81, "volume": 2875950.0}, {"date": "2025-04-29", "close": 44.48, "volume": 5251008.0}, {"date": "2025-04-30", "close": 44.51, "volume": 3418913.0}, {"date": "2025-05-01", "close": 45.4, "volume": 2583470.0}, {"date": "2025-05-02", "close": 45.95, "volume": 2097240.0}, {"date": "2025-05-05", "close": 44.77, "volume": 6417513.0}, {"date": "2025-05-06", "close": 49.05, "volume": 6192288.0}, {"date": "2025-05-07", "close": 48.45, "volume": 3796742.0}, {"date": "2025-05-08", "close": 51.71, "volume": 2971589.0}, {"date": "2025-05-09", "close": 51.21, "volume": 2396600.0}, {"date": "2025-05-12", "close": 54.53, "volume": 2941045.0}, {"date": "2025-05-13", "close": 53.45, "volume": 2364477.0}, {"date": "2025-05-14", "close": 52.5, "volume": 1770943.0}, {"date": "2025-05-15", "close": 52.21, "volume": 1749976.0}, {"date": "2025-05-16", "close": 53.52, "volume": 1513438.0}, {"date": "2025-05-19", "close": 52.47, "volume": 1497226.0}, {"date": "2025-05-20", "close": 53.72, "volume": 1739751.0}, {"date": "2025-05-21", "close": 52.42, "volume": 1553803.0}, {"date": "2025-05-22", "close": 53.56, "volume": 1712608.0}, {"date": "2025-05-23", "close": 52.5, "volume": 1409368.0}, {"date": "2025-05-27", "close": 55.16, "volume": 2420125.0}, {"date": "2025-05-28", "close": 53.93, "volume": 2244536.0}, {"date": "2025-05-29", "close": 54.51, "volume": 1671498.0}, {"date": "2025-05-30", "close": 52.83, "volume": 1742884.0}, {"date": "2025-06-02", "close": 52.48, "volume": 1697833.0}, {"date": "2025-06-03", "close": 53.78, "volume": 1255620.0}, {"date": "2025-06-04", "close": 54.67, "volume": 1097369.0}, {"date": "2025-06-05", "close": 54.52, "volume": 1538268.0}, {"date": "2025-06-06", "close": 55.46, "volume": 1078405.0}, {"date": "2025-06-09", "close": 56.91, "volume": 2098849.0}, {"date": "2025-06-10", "close": 59.36, "volume": 2163003.0}, {"date": "2025-06-11", "close": 58.19, "volume": 1863083.0}, {"date": "2025-06-12", "close": 56.87, "volume": 1218724.0}, {"date": "2025-06-13", "close": 54.63, "volume": 1737158.0}, {"date": "2025-06-16", "close": 56.24, "volume": 1802508.0}, {"date": "2025-06-17", "close": 54.48, "volume": 1229018.0}, {"date": "2025-06-18", "close": 54.39, "volume": 1527089.0}, {"date": "2025-06-20", "close": 53.51, "volume": 1259253.0}, {"date": "2025-06-23", "close": 54.6, "volume": 1753723.0}, {"date": "2025-06-24", "close": 56.02, "volume": 1067553.0}, {"date": "2025-06-25", "close": 55.61, "volume": 852318.0}, {"date": "2025-06-26", "close": 56.55, "volume": 1410494.0}, {"date": "2025-06-27", "close": 56.77, "volume": 3103063.0}, {"date": "2025-06-30", "close": 55.33, "volume": 1538756.0}, {"date": "2025-07-01", "close": 58.13, "volume": 2588266.0}, {"date": "2025-07-02", "close": 60.62, "volume": 2601783.0}, {"date": "2025-07-03", "close": 60.88, "volume": 1082023.0}, {"date": "2025-07-07", "close": 58.1, "volume": 1624905.0}, {"date": "2025-07-08", "close": 60.36, "volume": 1851998.0}, {"date": "2025-07-09", "close": 60.77, "volume": 1386750.0}, {"date": "2025-07-10", "close": 62.39, "volume": 1785008.0}, {"date": "2025-07-11", "close": 61.03, "volume": 814337.0}, {"date": "2025-07-14", "close": 59.27, "volume": 1528231.0}, {"date": "2025-07-15", "close": 57.51, "volume": 1885363.0}, {"date": "2025-07-16", "close": 56.92, "volume": 1411167.0}, {"date": "2025-07-17", "close": 58.5, "volume": 1724032.0}, {"date": "2025-07-18", "close": 57.31, "volume": 1810332.0}, {"date": "2025-07-21", "close": 58.01, "volume": 1043681.0}, {"date": "2025-07-22", "close": 58.74, "volume": 1511895.0}, {"date": "2025-07-23", "close": 59.75, "volume": 1496024.0}, {"date": "2025-07-24", "close": 57.1, "volume": 2189155.0}, {"date": "2025-07-25", "close": 58.7, "volume": 1419328.0}, {"date": "2025-07-28", "close": 57.91, "volume": 1202317.0}, {"date": "2025-07-29", "close": 56.97, "volume": 2507598.0}, {"date": "2025-07-30", "close": 54.14, "volume": 1642854.0}, {"date": "2025-07-31", "close": 52.23, "volume": 2516096.0}, {"date": "2025-08-01", "close": 48.55, "volume": 2774873.0}, {"date": "2025-08-04", "close": 48.07, "volume": 2018631.0}, {"date": "2025-08-05", "close": 49.35, "volume": 1686000.0}, {"date": "2025-08-06", "close": 47.82, "volume": 2015285.0}, {"date": "2025-08-07", "close": 48.65, "volume": 1532138.0}, {"date": "2025-08-08", "close": 48.05, "volume": 1759097.0}, {"date": "2025-08-11", "close": 47.42, "volume": 3839709.0}, {"date": "2025-08-12", "close": 41.22, "volume": 12813090.0}, {"date": "2025-08-13", "close": 41.8, "volume": 3994900.0}, {"date": "2025-08-14", "close": 42.62, "volume": 3401019.0}, {"date": "2025-08-15", "close": 42.48, "volume": 1773036.0}, {"date": "2025-08-18", "close": 43.11, "volume": 2262246.0}, {"date": "2025-08-19", "close": 45.24, "volume": 2708425.0}, {"date": "2025-08-20", "close": 45.39, "volume": 1629526.0}, {"date": "2025-08-21", "close": 44.68, "volume": 1687297.0}, {"date": "2025-08-22", "close": 48.63, "volume": 2787689.0}, {"date": "2025-08-25", "close": 47.32, "volume": 2324892.0}, {"date": "2025-08-26", "close": 47.09, "volume": 1555164.0}, {"date": "2025-08-27", "close": 47.16, "volume": 1635242.0}, {"date": "2025-08-28", "close": 46.87, "volume": 1348855.0}, {"date": "2025-08-29", "close": 47.63, "volume": 1801423.0}, {"date": "2025-09-02", "close": 46.07, "volume": 1860364.0}, {"date": "2025-09-03", "close": 44.64, "volume": 1757591.0}, {"date": "2025-09-04", "close": 46.43, "volume": 2374062.0}, {"date": "2025-09-05", "close": 48.73, "volume": 2223201.0}, {"date": "2025-09-08", "close": 46.52, "volume": 2091106.0}, {"date": "2025-09-09", "close": 44.68, "volume": 2473766.0}, {"date": "2025-09-10", "close": 44.22, "volume": 1934104.0}, {"date": "2025-09-11", "close": 46.87, "volume": 1728760.0}, {"date": "2025-09-12", "close": 45.6, "volume": 1014016.0}, {"date": "2025-09-15", "close": 44.78, "volume": 1352628.0}, {"date": "2025-09-16", "close": 45.42, "volume": 1933890.0}, {"date": "2025-09-17", "close": 45.11, "volume": 2195665.0}, {"date": "2025-09-18", "close": 45.48, "volume": 1878972.0}, {"date": "2025-09-19", "close": 44.25, "volume": 2567453.0}, {"date": "2025-09-22", "close": 43.69, "volume": 3055431.0}, {"date": "2025-09-23", "close": 42.6, "volume": 2402024.0}, {"date": "2025-09-24", "close": 42.38, "volume": 1528951.0}, {"date": "2025-09-25", "close": 39.94, "volume": 2316677.0}, {"date": "2025-09-26", "close": 40.78, "volume": 2383433.0}, {"date": "2025-09-29", "close": 40.84, "volume": 1625919.0}, {"date": "2025-09-30", "close": 42.08, "volume": 1683061.0}, {"date": "2025-10-01", "close": 42.35, "volume": 1402119.0}, {"date": "2025-10-02", "close": 45.31, "volume": 2359946.0}, {"date": "2025-10-03", "close": 45.14, "volume": 1727861.0}, {"date": "2025-10-06", "close": 44.29, "volume": 1481918.0}, {"date": "2025-10-07", "close": 42.61, "volume": 1676638.0}, {"date": "2025-10-08", "close": 42.63, "volume": 1427855.0}, {"date": "2025-10-09", "close": 42.21, "volume": 1138651.0}, {"date": "2025-10-10", "close": 39.29, "volume": 2509519.0}, {"date": "2025-10-13", "close": 40.16, "volume": 1343295.0}, {"date": "2025-10-14", "close": 40.82, "volume": 1069868.0}, {"date": "2025-10-15", "close": 40.19, "volume": 1474999.0}, {"date": "2025-10-16", "close": 39.98, "volume": 1298198.0}, {"date": "2025-10-17", "close": 40.19, "volume": 1697212.0}, {"date": "2025-10-20", "close": 41.04, "volume": 1704273.0}, {"date": "2025-10-21", "close": 41.61, "volume": 1160381.0}, {"date": "2025-10-22", "close": 40.44, "volume": 1165123.0}, {"date": "2025-10-23", "close": 42.35, "volume": 1560512.0}, {"date": "2025-10-24", "close": 42.21, "volume": 817666.0}, {"date": "2025-10-27", "close": 43.84, "volume": 1888449.0}, {"date": "2025-10-28", "close": 41.2, "volume": 1476185.0}, {"date": "2025-10-29", "close": 40.12, "volume": 2297394.0}, {"date": "2025-10-30", "close": 38.0, "volume": 2784672.0}, {"date": "2025-10-31", "close": 38.44, "volume": 3161274.0}, {"date": "2025-11-03", "close": 37.06, "volume": 3980711.0}, {"date": "2025-11-04", "close": 37.34, "volume": 2867536.0}, {"date": "2025-11-05", "close": 36.94, "volume": 2334130.0}, {"date": "2025-11-06", "close": 36.11, "volume": 4091178.0}, {"date": "2025-11-07", "close": 41.3, "volume": 5374246.0}, {"date": "2025-11-10", "close": 41.29, "volume": 3963854.0}, {"date": "2025-11-11", "close": 41.4, "volume": 2258707.0}, {"date": "2025-11-12", "close": 39.12, "volume": 2422601.0}, {"date": "2025-11-13", "close": 39.97, "volume": 2138571.0}, {"date": "2025-11-14", "close": 38.94, "volume": 1511569.0}, {"date": "2025-11-17", "close": 36.93, "volume": 2056835.0}, {"date": "2025-11-18", "close": 36.36, "volume": 2304346.0}, {"date": "2025-11-19", "close": 36.15, "volume": 1810802.0}, {"date": "2025-11-20", "close": 35.53, "volume": 1897302.0}, {"date": "2025-11-21", "close": 37.93, "volume": 2298328.0}, {"date": "2025-11-24", "close": 38.75, "volume": 2315376.0}, {"date": "2025-11-25", "close": 39.46, "volume": 2423067.0}, {"date": "2025-11-26", "close": 40.48, "volume": 1683039.0}, {"date": "2025-11-28", "close": 41.65, "volume": 951190.0}, {"date": "2025-12-01", "close": 41.83, "volume": 3630367.0}, {"date": "2025-12-02", "close": 41.57, "volume": 2310235.0}, {"date": "2025-12-03", "close": 41.84, "volume": 1766784.0}, {"date": "2025-12-04", "close": 39.84, "volume": 1570269.0}, {"date": "2025-12-05", "close": 40.63, "volume": 1880409.0}, {"date": "2025-12-08", "close": 40.03, "volume": 3161356.0}, {"date": "2025-12-09", "close": 40.2, "volume": 1392880.0}, {"date": "2025-12-10", "close": 43.26, "volume": 2197039.0}, {"date": "2025-12-11", "close": 42.79, "volume": 2084136.0}, {"date": "2025-12-12", "close": 43.5, "volume": 2584244.0}, {"date": "2025-12-15", "close": 42.49, "volume": 1718812.0}, {"date": "2025-12-16", "close": 40.95, "volume": 1221785.0}, {"date": "2025-12-17", "close": 41.57, "volume": 2978541.0}, {"date": "2025-12-18", "close": 42.91, "volume": 2799601.0}, {"date": "2025-12-19", "close": 42.29, "volume": 2377943.0}, {"date": "2025-12-22", "close": 42.72, "volume": 1095364.0}, {"date": "2025-12-23", "close": 41.91, "volume": 1330346.0}, {"date": "2025-12-24", "close": 42.17, "volume": 541245.0}, {"date": "2025-12-26", "close": 42.85, "volume": 1129526.0}, {"date": "2025-12-29", "close": 42.89, "volume": 1660231.0}, {"date": "2025-12-30", "close": 42.8, "volume": 1092175.0}, {"date": "2025-12-31", "close": 42.28, "volume": 1040694.0}, {"date": "2026-01-02", "close": 42.16, "volume": 1159248.0}, {"date": "2026-01-05", "close": 42.58, "volume": 1579114.0}, {"date": "2026-01-06", "close": 44.49, "volume": 1644559.0}, {"date": "2026-01-07", "close": 42.7, "volume": 1783899.0}, {"date": "2026-01-08", "close": 43.98, "volume": 3093044.0}, {"date": "2026-01-09", "close": 45.57, "volume": 2999614.0}, {"date": "2026-01-12", "close": 45.64, "volume": 2106049.0}, {"date": "2026-01-13", "close": 45.88, "volume": 2019727.0}, {"date": "2026-01-14", "close": 46.96, "volume": 3342780.0}, {"date": "2026-01-15", "close": 47.14, "volume": 2209799.0}, {"date": "2026-01-16", "close": 46.94, "volume": 2328835.0}, {"date": "2026-01-20", "close": 44.23, "volume": 2074678.0}, {"date": "2026-01-21", "close": 48.12, "volume": 3127679.0}, {"date": "2026-01-22", "close": 47.98, "volume": 2542861.0}, {"date": "2026-01-23", "close": 47.52, "volume": 1361208.0}, {"date": "2026-01-26", "close": 47.53, "volume": 1491858.0}, {"date": "2026-01-27", "close": 46.86, "volume": 1479290.0}, {"date": "2026-01-28", "close": 46.17, "volume": 1313791.0}, {"date": "2026-01-29", "close": 45.44, "volume": 1703267.0}, {"date": "2026-01-30", "close": 44.44, "volume": 2007867.0}, {"date": "2026-02-02", "close": 45.87, "volume": 1462723.0}, {"date": "2026-02-03", "close": 48.04, "volume": 2497433.0}, {"date": "2026-02-04", "close": 52.81, "volume": 4465787.0}, {"date": "2026-02-05", "close": 52.06, "volume": 2890268.0}, {"date": "2026-02-06", "close": 54.88, "volume": 2114847.0}, {"date": "2026-02-09", "close": 55.03, "volume": 2175307.0}, {"date": "2026-02-10", "close": 58.32, "volume": 2750272.0}, {"date": "2026-02-11", "close": 60.56, "volume": 3162649.0}, {"date": "2026-02-12", "close": 58.82, "volume": 3948641.0}, {"date": "2026-02-13", "close": 58.85, "volume": 1700163.0}, {"date": "2026-02-17", "close": 55.74, "volume": 4853252.0}, {"date": "2026-02-18", "close": 54.86, "volume": 5227761.0}, {"date": "2026-02-19", "close": 54.92, "volume": 2805059.0}, {"date": "2026-02-20", "close": 54.11, "volume": 2458747.0}, {"date": "2026-02-23", "close": 52.34, "volume": 1765048.0}, {"date": "2026-02-24", "close": 53.09, "volume": 1617707.0}, {"date": "2026-02-25", "close": 50.03, "volume": 2944322.0}, {"date": "2026-02-26", "close": 49.13, "volume": 2560532.0}, {"date": "2026-02-27", "close": 49.94, "volume": 2468686.0}, {"date": "2026-03-02", "close": 49.73, "volume": 2640121.0}, {"date": "2026-03-03", "close": 51.32, "volume": 3789310.0}, {"date": "2026-03-04", "close": 51.15, "volume": 1874479.0}, {"date": "2026-03-05", "close": 52.55, "volume": 4873724.0}, {"date": "2026-03-06", "close": 49.32, "volume": 2565518.0}, {"date": "2026-03-09", "close": 51.45, "volume": 3257627.0}, {"date": "2026-03-10", "close": 50.67, "volume": 2218673.0}, {"date": "2026-03-11", "close": 51.94, "volume": 1733927.0}, {"date": "2026-03-12", "close": 59.6, "volume": 6723909.0}, {"date": "2026-03-13", "close": 57.74, "volume": 3141679.0}, {"date": "2026-03-16", "close": 56.07, "volume": 2513512.0}, {"date": "2026-03-17", "close": 60.18, "volume": 3222366.0}, {"date": "2026-03-18", "close": 59.89, "volume": 2414781.0}, {"date": "2026-03-19", "close": 60.33, "volume": 2221851.0}, {"date": "2026-03-20", "close": 56.95, "volume": 2747148.0}, {"date": "2026-03-23", "close": 56.13, "volume": 2707885.0}, {"date": "2026-03-24", "close": 60.8, "volume": 2407042.0}, {"date": "2026-03-25", "close": 62.66, "volume": 1467449.0}, {"date": "2026-03-26", "close": 61.54, "volume": 1868198.0}, {"date": "2026-03-27", "close": 63.41, "volume": 1767726.0}, {"date": "2026-03-30", "close": 64.25, "volume": 3536097.0}, {"date": "2026-03-31", "close": 65.77, "volume": 3747312.0}, {"date": "2026-04-01", "close": 63.55, "volume": 2972133.0}, {"date": "2026-04-02", "close": 64.06, "volume": 3037013.0}, {"date": "2026-04-06", "close": 63.79, "volume": 1407682.0}, {"date": "2026-04-07", "close": 63.57, "volume": 1825059.0}, {"date": "2026-04-08", "close": 63.75, "volume": 2685345.0}, {"date": "2026-04-09", "close": 62.31, "volume": 2037358.0}, {"date": "2026-04-10", "close": 63.13, "volume": 1562566.0}, {"date": "2026-04-13", "close": 68.22, "volume": 3455774.0}, {"date": "2026-04-14", "close": 65.1, "volume": 2629357.0}, {"date": "2026-04-15", "close": 64.73, "volume": 1801332.0}, {"date": "2026-04-16", "close": 68.34, "volume": 1923460.0}, {"date": "2026-04-17", "close": 62.03, "volume": 3726476.0}, {"date": "2026-04-20", "close": 63.57, "volume": 1602037.0}, {"date": "2026-04-21", "close": 65.77, "volume": 1911977.0}, {"date": "2026-04-22", "close": 65.48, "volume": 1601255.0}, {"date": "2026-04-23", "close": 65.23, "volume": 3378503.0}, {"date": "2026-04-24", "close": 65.0, "volume": 1453478.0}, {"date": "2026-04-27", "close": 65.09, "volume": 1089282.0}, {"date": "2026-04-28", "close": 64.65, "volume": 1832296.0}, {"date": "2026-04-29", "close": 65.09, "volume": 1768273.0}, {"date": "2026-04-30", "close": 67.76, "volume": 1526907.0}, {"date": "2026-05-01", "close": 69.24, "volume": 1658169.0}, {"date": "2026-05-04", "close": 68.74, "volume": 1955025.0}, {"date": "2026-05-05", "close": 69.01, "volume": 2174989.0}, {"date": "2026-05-06", "close": 62.12, "volume": 5227671.0}, {"date": "2026-05-07", "close": 58.4, "volume": 3037537.0}, {"date": "2026-05-08", "close": 57.17, "volume": 2927891.0}, {"date": "2026-05-11", "close": 59.55, "volume": 2233288.0}, {"date": "2026-05-12", "close": 59.47, "volume": 1891593.0}, {"date": "2026-05-13", "close": 59.97, "volume": 2017527.0}, {"date": "2026-05-14", "close": 57.33, "volume": 1490453.0}, {"date": "2026-05-15", "close": 56.8, "volume": 2070098.0}, {"date": "2026-05-18", "close": 55.75, "volume": 1249957.0}, {"date": "2026-05-19", "close": 53.49, "volume": 2416310.0}, {"date": "2026-05-20", "close": 53.5, "volume": 2582187.0}, {"date": "2026-05-21", "close": 52.9, "volume": 2305260.0}, {"date": "2026-05-22", "close": 52.39, "volume": 1729364.0}, {"date": "2026-05-26", "close": 52.37, "volume": 1336863.0}, {"date": "2026-05-27", "close": 52.93, "volume": 1452930.0}, {"date": "2026-05-28", "close": 53.27, "volume": 1393454.0}, {"date": "2026-05-29", "close": 53.13, "volume": 1545908.0}, {"date": "2026-06-01", "close": 55.28, "volume": 3134169.0}, {"date": "2026-06-02", "close": 55.27, "volume": 1350931.0}, {"date": "2026-06-03", "close": 55.48, "volume": 1526112.0}, {"date": "2026-06-04", "close": 53.97, "volume": 1007767.0}, {"date": "2026-06-05", "close": 51.03, "volume": 1772447.0}, {"date": "2026-06-08", "close": 49.08, "volume": 2268928.0}, {"date": "2026-06-09", "close": 50.92, "volume": 1563945.0}, {"date": "2026-06-10", "close": 50.38, "volume": 1445998.0}, {"date": "2026-06-11", "close": 51.67, "volume": 1062410.0}, {"date": "2026-06-12", "close": 53.48, "volume": 1373951.0}, {"date": "2026-06-15", "close": 53.77, "volume": 1111003.0}, {"date": "2026-06-16", "close": 51.93, "volume": 1256591.0}, {"date": "2026-06-17", "close": 51.23, "volume": 1114375.0}, {"date": "2026-06-18", "close": 51.16, "volume": 1637299.0}, {"date": "2026-06-22", "close": 49.73, "volume": 1174215.0}, {"date": "2026-06-23", "close": 48.13, "volume": 1216950.0}, {"date": "2026-06-24", "close": 48.04, "volume": 1752863.0}, {"date": "2026-06-25", "close": 48.92, "volume": 1374664.0}, {"date": "2026-06-26", "close": 49.42, "volume": 3254360.0}, {"date": "2026-06-29", "close": 45.93, "volume": 2375031.0}, {"date": "2026-06-30", "close": 46.0, "volume": 2843916.0}, {"date": "2026-07-01", "close": 45.2, "volume": 2791992.0}, {"date": "2026-07-02", "close": 47.68, "volume": 1621984.0}, {"date": "2026-07-06", "close": 47.64, "volume": 1338647.0}, {"date": "2026-07-07", "close": 48.68, "volume": 2482554.0}, {"date": "2026-07-08", "close": 47.3, "volume": 1839335.0}, {"date": "2026-07-09", "close": 46.64, "volume": 2129365.0}, {"date": "2026-07-10", "close": 46.92, "volume": 1381395.0}, {"date": "2026-07-13", "close": 47.92, "volume": 1242370.0}, {"date": "2026-07-14", "close": 47.75, "volume": 922417.0}, {"date": "2026-07-15", "close": 47.21, "volume": 1413603.0}, {"date": "2026-07-16", "close": 45.78, "volume": 1763875.0}, {"date": "2026-07-17", "close": 45.7, "volume": 1874958.0}, {"date": "2026-07-20", "close": 44.56, "volume": 2010847.0}, {"date": "2026-07-21", "close": 46.41, "volume": 1841452.0}, {"date": "2026-07-22", "close": 48.36, "volume": 1966419.0}, {"date": "2026-07-23", "close": 47.35, "volume": 1488908.0}, {"date": "2026-07-24", "close": 46.43, "volume": 1341093.0}, {"date": "2026-07-27", "close": 44.4, "volume": 1803547.0}, {"date": "2026-07-28", "close": 43.5, "volume": 2318437.0}, {"date": "2026-07-29", "close": 43.93, "volume": 2815805.0}, {"date": "2026-07-30", "close": 44.81, "volume": 1615740.0}, {"date": "2026-07-31", "close": 44.72, "volume": 1547277.0}, {"date": "2026-08-03", "close": 43.89, "volume": 2142353.0}, {"date": "2026-08-04", "close": 45.24, "volume": 3731219.0}, {"date": "2026-08-05", "close": 43.14, "volume": 5883717.0}, {"date": "2026-08-06", "close": 43.95, "volume": 3443493.0}, {"date": "2026-08-07", "close": 43.89, "volume": 1450386.0}, {"date": "2026-08-10", "close": 44.46, "volume": 1267870.0}, {"date": "2026-08-11", "close": 44.84, "volume": 1608521.0}, {"date": "2026-08-12", "close": 43.31, "volume": 1226976.0}, {"date": "2026-08-13", "close": 44.3, "volume": 1419281.0}, {"date": "2026-08-14", "close": 45.66, "volume": 1171181.0}], "refreshing": true}