{"ticker": "ENTG", "overview": {"cik": "1101302", "ticker": "ENTG", "name": "ENTEGRIS INC", "industry": "Plastics Products, NEC", "country": "United States", "sic": "3089", "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001597133-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001891661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001811061-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006021", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-006005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001101302-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005909", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001101302-26-000150", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001101302-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140842-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001140842-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001101302-26-000146", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001101302-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001101302-26-000139", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004579", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001101302-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001101302-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004284", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001101302-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001101302-26-000131", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004024", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003983", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003902", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001101302-26-000129", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "FORM 3", "accession": "0001101302-26-000127", "price_sensitive": false}]}, "description": "ENTEGRIS INC trades as ENTG on the NASDAQ and is registered in the United States, classified under Plastics Products, NEC (SIC 3089). Privy Trades holds 77 insider filings for the company, in August 2026. Across those, 3 insiders disclosed 3 sales totalling $1.27M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 3, "sell_sum": 1273733.92, "net": -1273733.92, "insiders": 3, "first_date": "2026-08-11", "last_date": "2026-08-14"}, "metrics": {"ticker": "ENTG", "has_prices": true, "as_of": "2026-08-07", "last": 152.08, "prev_close": 142.65, "change": 9.430000000000007, "change_pct": 0.066105853487557, "session_volume": 2012219.0, "vwap_5": 141.44121640981152, "vwap_20": 131.08208495734937, "vwap_60": 143.56138249383537, "vwap_250": 116.57804243946184, "high_52w": 184.0, "low_52w": 68.8, "avg_volume_20": 2955494.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001030", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Entegris Inc", "who_key": "ENTEGRIS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ENTEGRIS INC moves to a 4.98% passive stake in ENTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1101302/0002100121-26-001030-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "HOUSE-2026-20035408-T13", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "/01/2026$100,001 -\n$250,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 100001.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney offloads ENTG ($100,001 -\n$250,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001597133-26-000002", "src": "INSIDERS", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "David Reeder", "who_key": "Reeder David", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 809354.2200000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "CEO files routine paperwork on ENTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1597133/000159713326000002/0001597133-26-000002-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110325}, {"id": "0001891661-26-000002", "src": "INSIDERS", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Olivier Blachier", "who_key": "Blachier Olivier", "role": "President, Materials Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 321320.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "President sells $321K of ENTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1891661/000189166126000002/0001891661-26-000002-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "0001811061-26-000002", "src": "INSIDERS", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Joseph Colella", "who_key": "Colella Joseph", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 644103.6799999999, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Insider sells $644K of ENTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1811061/000181106126000002/0001811061-26-000002-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "0001101302-26-000152", "src": "INSIDERS", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Susan G. Rice", "who_key": "Rice Susan G.", "role": "SVP, Global Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 308310.24000000005, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Someone inside ENTG is selling \u2014 $308K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1716139/000110130226000152/0001101302-26-000152-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "0001101302-26-000148", "src": "INSIDERS", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Bertrand Loy", "who_key": "LOY BERTRAND", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on ENTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1197452/000110130226000148/0001101302-26-000148-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0001140842-26-000004", "src": "INSIDERS", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Robert A. Bruggeworth", "who_key": "BRUGGEWORTH ROBERT A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "Director files routine paperwork on ENTG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1140842/000114084226000004/0001140842-26-000004-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131925}, {"id": "HOUSE-2026-20035118-T18", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "e\nAmount Cap.\nGains >\n$200?\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137685}, {"id": "HOUSE-2026-20035118-T17", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "608/01/2026$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169365}, {"id": "HOUSE-2026-20034932-T3", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "6$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212565}, {"id": "HOUSE-2026-20034932-T2", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "6$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216885}, {"id": "HOUSE-2026-20034718-T16", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "6$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney adds ENTG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238485}, {"id": "13DG-0000080255-26-000399", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Entegris Inc", "who_key": "ENTEGRIS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ENTEGRIS INC moves to a 7.7% passive stake in ENTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1101302/0000080255-26-000399-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001422848-26-000055", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Plastics Products, NEC", "country": "United States", "headline": "Capital Research Global Investors takes a 7.5% passive stake in ENTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000055-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "HOUSE-2026-20034718-T14", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "6$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney adds ENTG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257205}, {"id": "HOUSE-2026-20034718-T15", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "6$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney adds ENTG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258645}, {"id": "13DG-0002100119-26-000448", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Entegris Inc", "who_key": "ENTEGRIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ENTEGRIS INC crosses 5% of ENTG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101302/0002100119-26-000448-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000258", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Entegris Inc", "who_key": "ENTEGRIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ENTEGRIS INC crosses 5% of ENTG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101302/0002100121-26-000258-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "HOUSE-2026-20034487-T4", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "6$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney adds ENTG to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290325}, {"id": "HOUSE-2026-20034299-T6", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "604/08/2026$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311925}, {"id": "HOUSE-2026-20034159-T16", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "603/01/2026$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363765}, {"id": "HOUSE-2026-20034159-T15", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "603/02/2026$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. April McClain Delaney trims ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383925}, {"id": "HOUSE-2025-20033446-T162", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP Entegris, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529365}, {"id": "HOUSE-2025-20033446-T163", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "O: Charles Schwab 401K > Schwab 893\nSP Entegris, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20033446-T164", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "Charles Schwab Brokerage Account 924\nSP Entegris, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain buys ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf", "trade_date": "2025-10-30", "timestamp": "2025-10-30", "mins": 530805}, {"id": "HOUSE-2025-20030932-T45", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "Charles Schwab Brokerage Account 924\nSP Entegris, Inc. - Common Stock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain buys ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656085}, {"id": "HOUSE-2025-20030832-T3", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "508/01/2025$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf", "trade_date": "2025-07-28", "timestamp": "2025-07-28", "mins": 666165}, {"id": "HOUSE-2025-20030832-T2", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "508/01/2025$1,001 - $15,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. April McClain Delaney sells ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf", "trade_date": "2025-07-09", "timestamp": "2025-07-09", "mins": 693525}, {"id": "HOUSE-2025-20027975-T13", "src": "CONGRESS", "ticker": "ENTG", "cik": "", "company": "ENTEGRIS INC", "company_raw": "03/01/2025$15,001 -\n$50,000\nF S: New\nDC Entegris, Inc. - Common Stock", "who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "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. April McClain Delaney buys ENTG ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf", "trade_date": "2025-02-17", "timestamp": "2025-02-17", "mins": 898005}], "recent_buys": [], "institutional": [{"id": "13DG-0002100121-26-001030", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Entegris Inc", "who_key": "ENTEGRIS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ENTEGRIS INC moves to a 4.98% passive stake in ENTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1101302/0002100121-26-001030-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5205}, {"id": "13DG-0000080255-26-000399", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Entegris Inc", "who_key": "ENTEGRIS INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ENTEGRIS INC moves to a 7.7% passive stake in ENTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1101302/0000080255-26-000399-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001422848-26-000055", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "Plastics Products, NEC", "country": "United States", "headline": "Capital Research Global Investors takes a 7.5% passive stake in ENTG", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000055-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0002100119-26-000448", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Entegris Inc", "who_key": "ENTEGRIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ENTEGRIS INC crosses 5% of ENTG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101302/0002100119-26-000448-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}, {"id": "13DG-0002100121-26-000258", "src": "13DG", "ticker": "ENTG", "cik": "1101302", "company": "ENTEGRIS INC", "company_raw": "ENTEGRIS INC", "who": "Entegris Inc", "who_key": "ENTEGRIS INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Plastics Products, NEC", "country": "United States", "headline": "ENTEGRIS INC crosses 5% of ENTG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1101302/0002100121-26-000258-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270165}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Entegris, Inc. - Common Stock", "new_value": "ENTEGRIS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001101302", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001101302", "applied": 1, "detected_at": "2026-09-11T14:36:27.806951"}]}, "key_people": [{"who": "Joseph Colella", "who_key": "Colella Joseph", "role": "SVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 644103.6799999999, "net": -644103.6799999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 644103.6799999999, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811061/000181106126000002/0001811061-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 644103.6799999999, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1811061/000181106126000002/0001811061-26-000002-index.htm"}}, {"who": "Olivier Blachier", "who_key": "Blachier Olivier", "role": "President, Materials Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 321320.0, "net": -321320.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 321320.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891661/000189166126000002/0001891661-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 321320.0, "date": "2026-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1891661/000189166126000002/0001891661-26-000002-index.htm"}}, {"who": "Susan G. Rice", "who_key": "Rice Susan G.", "role": "SVP, Global Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 308310.24000000005, "net": -308310.24000000005, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 308310.24000000005, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716139/000110130226000152/0001101302-26-000152-index.htm"}], "latest": {"action": "SELL", "amount": 308310.24000000005, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1716139/000110130226000152/0001101302-26-000152-index.htm"}}, {"who": "Hon. April McClain Delaney", "who_key": "Hon. April McClain Delaney", "role": "House \u00b7 MD06", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 10010.0, "sold": 104005.0, "net": -93995.0, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-07-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035118.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-06-05", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034932.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-21", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034718.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-04-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034487.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-03-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034299.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-02-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034159.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-07-09", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030832.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20027975.pdf"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2026-08-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035408.pdf"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 3003.0, "sold": 57043.0, "net": -54040.0, "trades": 46, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-01-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-12-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a78c3a39-385a-40e2-8062-c429eb485393/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-11-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/685385cc-d42d-46bd-a28d-ddc0a76dd675/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-10-18", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-10-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3000341a-63cf-4512-876d-9bf80a74eaf7/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-09-11", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/c6302d00-ca70-47b4-82be-71cbd2c0ecf5/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-08-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-08-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-08-15", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/a24f0a3a-e61d-44de-a775-36e7d0a14456/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-08-01", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}, {"action": "BUY", "amount": 1001.0, "date": "2019-07-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/300d9599-4ab7-4403-a615-c08a033aa6f4/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-04-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-04-22", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "SELL", "amount": 15001.0, "date": "2019-04-16", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/4f6a149a-a974-4536-89aa-79a15a58f168/"}, {"action": "SELL", "amount": 1001.0, "date": "2019-02-19", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/27190d45-df1c-4988-a69a-3281d4ad02e5/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-10-26", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "BUY", "amount": 1001.0, "date": "2018-10-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/32bb45d0-bd8d-4f3c-9003-69e577c4e6ae/"}, {"action": "SELL", "amount": 1001.0, "date": "2018-03-20", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d02e725-df28-4d70-9635-f99acf687da8/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-11-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9d662ab-e715-4035-a8ea-20b76f450ea4/"}, {"action": "SELL", "amount": 1001.0, "date": "2017-11-02", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b9d662ab-e715-4035-a8ea-20b76f450ea4/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-01-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/6d145833-b89b-4a96-9422-8fc57045b10e/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 2002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-31", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033446.pdf"}}, {"who": "Hon. Susie Lee", "who_key": "Hon. Susie Lee", "role": "House \u00b7 NV03", "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": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-11-30", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20022081.pdf"}}], "activity": [{"date": "2026-08-11", "net": -308310.24000000005}, {"date": "2026-08-13", "net": -644103.6799999999}, {"date": "2026-08-14", "net": -321320.0}, {"date": "2026-08-25", "net": -100001.0}], "announcements": [{"form": "4", "date": "2026-08-19", "title": "FORM 4", "accession": "0001597133-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "FORM 4", "accession": "0001891661-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001811061-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-08-14", "title": "Notice of proposed sale", "accession": "0001959173-26-006021", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-006005", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001101302-26-000152", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005909", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001101302-26-000150", "price_sensitive": true}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001101302-26-000148", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001140842-26-000004", "price_sensitive": false}, {"form": "3", "date": "2026-08-04", "title": "FORM 3", "accession": "0001140842-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001101302-26-000146", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001101302-26-000141", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001101302-26-000139", "price_sensitive": true}, {"form": "144", "date": "2026-06-11", "title": "Notice of proposed sale", "accession": "0001959173-26-004579", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001101302-26-000137", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001101302-26-000136", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001959173-26-004284", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001101302-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001101302-26-000131", "price_sensitive": false}, {"form": "144", "date": "2026-05-27", "title": "Notice of proposed sale", "accession": "0001959173-26-004024", "price_sensitive": false}, {"form": "144", "date": "2026-05-26", "title": "Notice of proposed sale", "accession": "0001959173-26-003983", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001959173-26-003902", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001101302-26-000129", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "FORM 3", "accession": "0001101302-26-000127", "price_sensitive": false}], "performance": {"ticker": "ENTG", "has_prices": true, "summary": {"n": 15, "avg": 1.1052770076697072, "win_rate": 1.0, "best": 5.122383252818036, "worst": 0.01991818120850378, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-30", "score": 0.0, "ref_price": 117.11, "return": 0.2986081461873453}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-07-08", "score": 0.0, "ref_price": 138.715, "return": 0.0963486284828606}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-06-08", "score": 0.0, "ref_price": 132.71, "return": 0.14595735061412105}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-06-05", "score": 0.0, "ref_price": 125.41, "return": 0.21266246710788628}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-21", "score": 0.0, "ref_price": 131.39, "return": 0.15747012710251942}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-08", "score": 0.0, "ref_price": 149.11, "return": 0.01991818120850378}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-05-07", "score": 0.0, "ref_price": 147.66, "return": 0.02993363131518364}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-04-15", "score": 0.0, "ref_price": 136.995, "return": 0.11011350779225525}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2026-03-31", "score": 0.0, "ref_price": 117.24, "return": 0.29716820197884697}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-10-30", "score": 0.0, "ref_price": 87.5, "return": 0.738057142857143}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 73.68, "return": 1.0640608034744843}, {"who": "Hon. April McClain Delaney", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MD06", "amount": 1001.0, "date": "2025-02-17", "score": 0.0, "ref_price": 107.45, "return": 0.4153559795253607}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2019-07-12", "score": 0.0, "ref_price": 36.65, "return": 3.149522510231924}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-26", "score": 0.0, "ref_price": 24.84, "return": 5.122383252818036}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2018-10-10", "score": 0.0, "ref_price": 26.58, "return": 4.721595184349136}]}, "price_series": [{"date": "2016-08-08", "close": 17.13, "volume": 418820.0}, {"date": "2016-08-09", "close": 17.14, "volume": 343058.0}, {"date": "2016-08-10", "close": 16.92, "volume": 249237.0}, {"date": "2016-08-11", "close": 16.94, "volume": 274800.0}, {"date": "2016-08-12", "close": 17.03, "volume": 303033.0}, {"date": "2016-08-15", "close": 17.08, "volume": 503458.0}, {"date": "2016-08-16", "close": 16.72, "volume": 697553.0}, {"date": "2016-08-17", "close": 16.79, "volume": 624429.0}, {"date": "2016-08-18", "close": 17.03, "volume": 318714.0}, {"date": "2016-08-19", "close": 17.31, "volume": 823718.0}, {"date": "2016-08-22", "close": 17.1, "volume": 352191.0}, {"date": "2016-08-23", "close": 17.57, "volume": 777263.0}, {"date": "2016-08-24", "close": 17.43, "volume": 346857.0}, {"date": "2016-08-25", "close": 17.31, "volume": 424962.0}, {"date": "2016-08-26", "close": 17.37, "volume": 407367.0}, {"date": "2016-08-29", "close": 17.51, "volume": 596163.0}, {"date": "2016-08-30", "close": 17.42, "volume": 353824.0}, {"date": "2016-08-31", "close": 17.04, "volume": 771051.0}, {"date": "2016-09-01", "close": 17.28, "volume": 460736.0}, {"date": "2016-09-02", "close": 17.27, "volume": 427055.0}, {"date": "2016-09-06", "close": 17.1, "volume": 369871.0}, {"date": "2016-09-07", "close": 17.23, "volume": 643421.0}, {"date": "2016-09-08", "close": 17.0, "volume": 363629.0}, {"date": "2016-09-09", "close": 16.41, "volume": 453984.0}, {"date": "2016-09-12", "close": 16.63, "volume": 595636.0}, {"date": "2016-09-13", "close": 16.24, "volume": 410400.0}, {"date": "2016-09-14", "close": 16.11, "volume": 375190.0}, {"date": "2016-09-15", "close": 16.35, "volume": 272736.0}, {"date": "2016-09-16", "close": 16.43, "volume": 858769.0}, {"date": "2016-09-19", "close": 16.59, "volume": 376767.0}, {"date": "2016-09-20", "close": 16.85, "volume": 447325.0}, {"date": "2016-09-21", "close": 17.08, "volume": 293242.0}, {"date": "2016-09-22", "close": 17.38, "volume": 354902.0}, {"date": "2016-09-23", "close": 17.17, "volume": 293391.0}, {"date": "2016-09-26", "close": 16.94, "volume": 425118.0}, {"date": "2016-09-27", "close": 17.03, "volume": 665326.0}, {"date": "2016-09-28", "close": 17.21, "volume": 687655.0}, {"date": "2016-09-29", "close": 17.17, "volume": 354992.0}, {"date": "2016-09-30", "close": 17.42, "volume": 354202.0}, {"date": "2016-10-03", "close": 17.205, "volume": 280425.0}, {"date": "2016-10-04", "close": 17.16, "volume": 224752.0}, {"date": "2016-10-05", "close": 17.5, "volume": 315174.0}, {"date": "2016-10-06", "close": 17.5, "volume": 588218.0}, {"date": "2016-10-07", "close": 17.14, "volume": 945842.0}, {"date": "2016-10-10", "close": 16.99, "volume": 515112.0}, {"date": "2016-10-11", "close": 16.48, "volume": 511257.0}, {"date": "2016-10-12", "close": 16.52, "volume": 392566.0}, {"date": "2016-10-13", "close": 16.37, "volume": 375837.0}, {"date": "2016-10-14", "close": 16.41, "volume": 360204.0}, {"date": "2016-10-17", "close": 16.3, "volume": 341016.0}, {"date": "2016-10-18", "close": 16.32, "volume": 447019.0}, {"date": "2016-10-19", "close": 16.43, "volume": 384400.0}, {"date": "2016-10-20", "close": 16.2, "volume": 390398.0}, {"date": "2016-10-21", "close": 16.16, "volume": 368727.0}, {"date": "2016-10-24", "close": 16.22, "volume": 757983.0}, {"date": "2016-10-25", "close": 16.37, "volume": 648861.0}, {"date": "2016-10-26", "close": 15.61, "volume": 1028286.0}, {"date": "2016-10-27", "close": 16.19, "volume": 1128306.0}, {"date": "2016-10-28", "close": 16.05, "volume": 512878.0}, {"date": "2016-10-31", "close": 15.9, "volume": 621601.0}, {"date": "2016-11-01", "close": 15.6, "volume": 661355.0}, {"date": "2016-11-02", "close": 15.8, "volume": 440055.0}, {"date": "2016-11-03", "close": 15.8, "volume": 424719.0}, {"date": "2016-11-04", "close": 15.65, "volume": 523708.0}, {"date": "2016-11-07", "close": 16.3, "volume": 469297.0}, {"date": "2016-11-08", "close": 16.3, "volume": 223345.0}, {"date": "2016-11-09", "close": 16.85, "volume": 668808.0}, {"date": "2016-11-10", "close": 17.2, "volume": 752210.0}, {"date": "2016-11-11", "close": 17.95, "volume": 1222315.0}, {"date": "2016-11-14", "close": 17.75, "volume": 617125.0}, {"date": "2016-11-15", "close": 18.25, "volume": 529641.0}, {"date": "2016-11-16", "close": 18.25, "volume": 651767.0}, {"date": "2016-11-17", "close": 18.35, "volume": 631388.0}, {"date": "2016-11-18", "close": 18.45, "volume": 569061.0}, {"date": "2016-11-21", "close": 18.5, "volume": 486905.0}, {"date": "2016-11-22", "close": 18.25, "volume": 755762.0}, {"date": "2016-11-23", "close": 18.2, "volume": 567411.0}, {"date": "2016-11-25", "close": 18.35, "volume": 271951.0}, {"date": "2016-11-28", "close": 18.25, "volume": 341372.0}, {"date": "2016-11-29", "close": 18.15, "volume": 666842.0}, {"date": "2016-11-30", "close": 17.95, "volume": 329720.0}, {"date": "2016-12-01", "close": 17.4, "volume": 475438.0}, {"date": "2016-12-02", "close": 17.55, "volume": 513390.0}, {"date": "2016-12-05", "close": 17.8, "volume": 455953.0}, {"date": "2016-12-06", "close": 17.8, "volume": 408404.0}, {"date": "2016-12-07", "close": 17.95, "volume": 629254.0}, {"date": "2016-12-08", "close": 18.35, "volume": 763287.0}, {"date": "2016-12-09", "close": 18.35, "volume": 342488.0}, {"date": "2016-12-12", "close": 18.0, "volume": 928292.0}, {"date": "2016-12-13", "close": 18.55, "volume": 656556.0}, {"date": "2016-12-14", "close": 18.2, "volume": 450569.0}, {"date": "2016-12-15", "close": 18.55, "volume": 519735.0}, {"date": "2016-12-16", "close": 18.0, "volume": 1093297.0}, {"date": "2016-12-19", "close": 18.2, "volume": 1067798.0}, {"date": "2016-12-20", "close": 18.45, "volume": 362052.0}, {"date": "2016-12-21", "close": 18.4, "volume": 656549.0}, {"date": "2016-12-22", "close": 18.1, "volume": 614371.0}, {"date": "2016-12-23", "close": 18.15, "volume": 365656.0}, {"date": "2016-12-27", "close": 18.25, "volume": 587613.0}, {"date": "2016-12-28", "close": 17.9, "volume": 384122.0}, {"date": "2016-12-29", "close": 18.05, "volume": 493052.0}, {"date": "2016-12-30", "close": 17.9, "volume": 474054.0}, {"date": "2017-01-03", "close": 18.1, "volume": 650560.0}, {"date": "2017-01-04", "close": 18.45, "volume": 778934.0}, {"date": "2017-01-05", "close": 18.4, "volume": 473187.0}, {"date": "2017-01-06", "close": 18.25, "volume": 340020.0}, {"date": "2017-01-09", "close": 18.1, "volume": 770768.0}, {"date": "2017-01-10", "close": 18.25, "volume": 569873.0}, {"date": "2017-01-11", "close": 18.95, "volume": 723843.0}, {"date": "2017-01-12", "close": 18.45, "volume": 541051.0}, {"date": "2017-01-13", "close": 18.95, "volume": 410026.0}, {"date": "2017-01-17", "close": 18.2, "volume": 388233.0}, {"date": "2017-01-18", "close": 18.4, "volume": 275755.0}, {"date": "2017-01-19", "close": 18.2, "volume": 223349.0}, {"date": "2017-01-20", "close": 18.25, "volume": 428188.0}, {"date": "2017-01-23", "close": 18.55, "volume": 714996.0}, {"date": "2017-01-24", "close": 19.0, "volume": 560631.0}, {"date": "2017-01-25", "close": 19.2, "volume": 503211.0}, {"date": "2017-01-26", "close": 18.95, "volume": 469340.0}, {"date": "2017-01-27", "close": 19.05, "volume": 409001.0}, {"date": "2017-01-30", "close": 18.9, "volume": 631918.0}, {"date": "2017-01-31", "close": 18.75, "volume": 451281.0}, {"date": "2017-02-01", "close": 18.8, "volume": 703331.0}, {"date": "2017-02-02", "close": 19.45, "volume": 1189965.0}, {"date": "2017-02-03", "close": 19.6, "volume": 847796.0}, {"date": "2017-02-06", "close": 19.4, "volume": 881037.0}, {"date": "2017-02-07", "close": 19.65, "volume": 562881.0}, {"date": "2017-02-08", "close": 19.725, "volume": 554088.0}, {"date": "2017-02-09", "close": 20.2, "volume": 752812.0}, {"date": "2017-02-10", "close": 20.95, "volume": 1241052.0}, {"date": "2017-02-13", "close": 21.35, "volume": 1011397.0}, {"date": "2017-02-14", "close": 21.6, "volume": 1093995.0}, {"date": "2017-02-15", "close": 21.8, "volume": 752993.0}, {"date": "2017-02-16", "close": 21.75, "volume": 651861.0}, {"date": "2017-02-17", "close": 21.95, "volume": 540963.0}, {"date": "2017-02-21", "close": 22.15, "volume": 940789.0}, {"date": "2017-02-22", "close": 22.3, "volume": 547146.0}, {"date": "2017-02-23", "close": 21.75, "volume": 732305.0}, {"date": "2017-02-24", "close": 21.75, "volume": 534374.0}, {"date": "2017-02-27", "close": 21.75, "volume": 580742.0}, {"date": "2017-02-28", "close": 21.2, "volume": 714031.0}, {"date": "2017-03-01", "close": 21.8, "volume": 725243.0}, {"date": "2017-03-02", "close": 21.55, "volume": 459659.0}, {"date": "2017-03-03", "close": 21.2, "volume": 560690.0}, {"date": "2017-03-06", "close": 21.3, "volume": 503754.0}, {"date": "2017-03-07", "close": 21.35, "volume": 597253.0}, {"date": "2017-03-08", "close": 21.05, "volume": 501575.0}, {"date": "2017-03-09", "close": 21.25, "volume": 837883.0}, {"date": "2017-03-10", "close": 21.35, "volume": 483301.0}, {"date": "2017-03-13", "close": 22.05, "volume": 1219944.0}, {"date": "2017-03-14", "close": 21.8, "volume": 617728.0}, {"date": "2017-03-15", "close": 22.2, "volume": 988206.0}, {"date": "2017-03-16", "close": 22.425, "volume": 773371.0}, {"date": "2017-03-17", "close": 23.35, "volume": 2104273.0}, {"date": "2017-03-20", "close": 23.3, "volume": 1057259.0}, {"date": "2017-03-21", "close": 22.65, "volume": 1361948.0}, {"date": "2017-03-22", "close": 22.75, "volume": 840127.0}, {"date": "2017-03-23", "close": 22.8, "volume": 467281.0}, {"date": "2017-03-24", "close": 22.75, "volume": 656852.0}, {"date": "2017-03-27", "close": 22.95, "volume": 749042.0}, {"date": "2017-03-28", "close": 23.05, "volume": 447622.0}, {"date": "2017-03-29", "close": 22.8, "volume": 464880.0}, {"date": "2017-03-30", "close": 23.0, "volume": 675589.0}, {"date": "2017-03-31", "close": 23.4, "volume": 1586661.0}, {"date": "2017-04-03", "close": 23.35, "volume": 993885.0}, {"date": "2017-04-04", "close": 23.3, "volume": 567489.0}, {"date": "2017-04-05", "close": 23.0, "volume": 762250.0}, {"date": "2017-04-06", "close": 23.4, "volume": 619677.0}, {"date": "2017-04-07", "close": 23.5, "volume": 610525.0}, {"date": "2017-04-10", "close": 23.25, "volume": 518237.0}, {"date": "2017-04-11", "close": 23.3, "volume": 1086694.0}, {"date": "2017-04-12", "close": 22.9, "volume": 971823.0}, {"date": "2017-04-13", "close": 22.55, "volume": 745797.0}, {"date": "2017-04-17", "close": 22.85, "volume": 1116380.0}, {"date": "2017-04-18", "close": 23.05, "volume": 639324.0}, {"date": "2017-04-19", "close": 23.1, "volume": 565574.0}, {"date": "2017-04-20", "close": 23.9, "volume": 866966.0}, {"date": "2017-04-21", "close": 23.9, "volume": 608391.0}, {"date": "2017-04-24", "close": 24.05, "volume": 997619.0}, {"date": "2017-04-25", "close": 24.25, "volume": 878241.0}, {"date": "2017-04-26", "close": 24.5, "volume": 1045550.0}, {"date": "2017-04-27", "close": 25.4, "volume": 1199557.0}, {"date": "2017-04-28", "close": 24.8, "volume": 1149349.0}, {"date": "2017-05-01", "close": 25.3, "volume": 1050745.0}, {"date": "2017-05-02", "close": 25.1, "volume": 776715.0}, {"date": "2017-05-03", "close": 25.05, "volume": 992832.0}, {"date": "2017-05-04", "close": 24.9, "volume": 565935.0}, {"date": "2017-05-05", "close": 24.75, "volume": 719491.0}, {"date": "2017-05-08", "close": 24.35, "volume": 917079.0}, {"date": "2017-05-09", "close": 24.45, "volume": 886596.0}, {"date": "2017-05-10", "close": 24.4, "volume": 795114.0}, {"date": "2017-05-11", "close": 24.35, "volume": 901670.0}, {"date": "2017-05-12", "close": 23.95, "volume": 785157.0}, {"date": "2017-05-15", "close": 24.25, "volume": 918446.0}, {"date": "2017-05-16", "close": 24.75, "volume": 952149.0}, {"date": "2017-05-17", "close": 23.2, "volume": 975735.0}, {"date": "2017-05-18", "close": 23.7, "volume": 1336846.0}, {"date": "2017-05-19", "close": 23.35, "volume": 1097990.0}, {"date": "2017-05-22", "close": 24.3, "volume": 1228045.0}, {"date": "2017-05-23", "close": 24.25, "volume": 650959.0}, {"date": "2017-05-24", "close": 24.35, "volume": 605734.0}, {"date": "2017-05-25", "close": 24.15, "volume": 758920.0}, {"date": "2017-05-26", "close": 23.95, "volume": 863046.0}, {"date": "2017-05-30", "close": 24.2, "volume": 679549.0}, {"date": "2017-05-31", "close": 24.7, "volume": 1141007.0}, {"date": "2017-06-01", "close": 25.25, "volume": 1650603.0}, {"date": "2017-06-02", "close": 25.9, "volume": 1231336.0}, {"date": "2017-06-05", "close": 26.05, "volume": 1438656.0}, {"date": "2017-06-06", "close": 26.25, "volume": 1001115.0}, {"date": "2017-06-07", "close": 26.4, "volume": 794571.0}, {"date": "2017-06-08", "close": 26.65, "volume": 960711.0}, {"date": "2017-06-09", "close": 25.8, "volume": 1395135.0}, {"date": "2017-06-12", "close": 24.9, "volume": 1490147.0}, {"date": "2017-06-13", "close": 24.9, "volume": 1176134.0}, {"date": "2017-06-14", "close": 24.5, "volume": 1397229.0}, {"date": "2017-06-15", "close": 24.0, "volume": 764485.0}, {"date": "2017-06-16", "close": 24.05, "volume": 1035316.0}, {"date": "2017-06-19", "close": 24.15, "volume": 1087982.0}, {"date": "2017-06-20", "close": 23.75, "volume": 1001431.0}, {"date": "2017-06-21", "close": 23.6, "volume": 787229.0}, {"date": "2017-06-22", "close": 23.5, "volume": 654953.0}, {"date": "2017-06-23", "close": 23.4, "volume": 2851720.0}, {"date": "2017-06-26", "close": 23.1, "volume": 1137018.0}, {"date": "2017-06-27", "close": 22.45, "volume": 1893711.0}, {"date": "2017-06-28", "close": 23.4, "volume": 1846250.0}, {"date": "2017-06-29", "close": 22.05, "volume": 1304012.0}, {"date": "2017-06-30", "close": 21.95, "volume": 1094416.0}, {"date": "2017-07-03", "close": 21.95, "volume": 482808.0}, {"date": "2017-07-05", "close": 22.15, "volume": 908836.0}, {"date": "2017-07-06", "close": 22.15, "volume": 1312610.0}, {"date": "2017-07-07", "close": 22.5, "volume": 688768.0}, {"date": "2017-07-10", "close": 22.4, "volume": 988292.0}, {"date": "2017-07-11", "close": 23.25, "volume": 964920.0}, {"date": "2017-07-12", "close": 23.85, "volume": 845559.0}, {"date": "2017-07-13", "close": 24.1, "volume": 931376.0}, {"date": "2017-07-14", "close": 24.55, "volume": 584386.0}, {"date": "2017-07-17", "close": 24.925, "volume": 1049039.0}, {"date": "2017-07-18", "close": 25.2, "volume": 1385970.0}, {"date": "2017-07-19", "close": 25.85, "volume": 1160499.0}, {"date": "2017-07-20", "close": 25.9, "volume": 748112.0}, {"date": "2017-07-21", "close": 25.85, "volume": 650459.0}, {"date": "2017-07-24", "close": 25.8, "volume": 759576.0}, {"date": "2017-07-25", "close": 25.65, "volume": 773378.0}, {"date": "2017-07-26", "close": 25.85, "volume": 1201522.0}, {"date": "2017-07-27", "close": 26.6, "volume": 1267225.0}, {"date": "2017-07-28", "close": 26.45, "volume": 1015015.0}, {"date": "2017-07-31", "close": 26.1, "volume": 1063347.0}, {"date": "2017-08-01", "close": 26.3, "volume": 910595.0}, {"date": "2017-08-02", "close": 25.25, "volume": 568274.0}, {"date": "2017-08-03", "close": 25.1, "volume": 827749.0}, {"date": "2017-08-04", "close": 24.65, "volume": 700481.0}, {"date": "2017-08-07", "close": 25.15, "volume": 613824.0}, {"date": "2017-08-08", "close": 24.85, "volume": 578457.0}, {"date": "2017-08-09", "close": 24.7, "volume": 507674.0}, {"date": "2017-08-10", "close": 23.85, "volume": 612662.0}, {"date": "2017-08-11", "close": 24.4, "volume": 582533.0}, {"date": "2017-08-14", "close": 24.7, "volume": 471798.0}, {"date": "2017-08-15", "close": 24.45, "volume": 383171.0}, {"date": "2017-08-16", "close": 24.45, "volume": 661438.0}, {"date": "2017-08-17", "close": 23.45, "volume": 668882.0}, {"date": "2017-08-18", "close": 23.8, "volume": 567451.0}, {"date": "2017-08-21", "close": 23.85, "volume": 527956.0}, {"date": "2017-08-22", "close": 24.35, "volume": 328896.0}, {"date": "2017-08-23", "close": 24.4, "volume": 523682.0}, {"date": "2017-08-24", "close": 24.5, "volume": 430532.0}, {"date": "2017-08-25", "close": 24.4, "volume": 592827.0}, {"date": "2017-08-28", "close": 24.5, "volume": 487351.0}, {"date": "2017-08-29", "close": 24.7, "volume": 462522.0}, {"date": "2017-08-30", "close": 25.35, "volume": 646819.0}, {"date": "2017-08-31", "close": 25.45, "volume": 899523.0}, {"date": "2017-09-01", "close": 25.95, "volume": 726317.0}, {"date": "2017-09-05", "close": 25.75, "volume": 877237.0}, {"date": "2017-09-06", "close": 26.35, "volume": 1099929.0}, {"date": "2017-09-07", "close": 26.65, "volume": 887737.0}, {"date": "2017-09-08", "close": 25.45, "volume": 702645.0}, {"date": "2017-09-11", "close": 26.55, "volume": 755975.0}, {"date": "2017-09-12", "close": 27.0, "volume": 780163.0}, {"date": "2017-09-13", "close": 27.2, "volume": 758559.0}, {"date": "2017-09-14", "close": 27.35, "volume": 679489.0}, {"date": "2017-09-15", "close": 27.35, "volume": 1987886.0}, {"date": "2017-09-18", "close": 27.65, "volume": 1207469.0}, {"date": "2017-09-19", "close": 27.95, "volume": 735694.0}, {"date": "2017-09-20", "close": 27.45, "volume": 624072.0}, {"date": "2017-09-21", "close": 27.6, "volume": 691475.0}, {"date": "2017-09-22", "close": 27.85, "volume": 651821.0}, {"date": "2017-09-25", "close": 27.45, "volume": 735523.0}, {"date": "2017-09-26", "close": 27.35, "volume": 792470.0}, {"date": "2017-09-27", "close": 28.35, "volume": 1296265.0}, {"date": "2017-09-28", "close": 28.4, "volume": 837014.0}, {"date": "2017-09-29", "close": 28.85, "volume": 1107291.0}, {"date": "2017-10-02", "close": 29.25, "volume": 801565.0}, {"date": "2017-10-03", "close": 29.2, "volume": 802451.0}, {"date": "2017-10-04", "close": 29.15, "volume": 548716.0}, {"date": "2017-10-05", "close": 28.65, "volume": 1167425.0}, {"date": "2017-10-06", "close": 28.95, "volume": 553564.0}, {"date": "2017-10-09", "close": 28.85, "volume": 729804.0}, {"date": "2017-10-10", "close": 28.55, "volume": 1259828.0}, {"date": "2017-10-11", "close": 29.0, "volume": 692076.0}, {"date": "2017-10-12", "close": 29.3, "volume": 803026.0}, {"date": "2017-10-13", "close": 29.65, "volume": 715822.0}, {"date": "2017-10-16", "close": 29.95, "volume": 830883.0}, {"date": "2017-10-17", "close": 29.95, "volume": 549896.0}, {"date": "2017-10-18", "close": 30.5, "volume": 1026796.0}, {"date": "2017-10-19", "close": 30.2, "volume": 574506.0}, {"date": "2017-10-20", "close": 30.15, "volume": 809268.0}, {"date": "2017-10-23", "close": 30.15, "volume": 991181.0}, {"date": "2017-10-24", "close": 30.35, "volume": 802602.0}, {"date": "2017-10-25", "close": 30.1, "volume": 1550151.0}, {"date": "2017-10-26", "close": 32.0, "volume": 1535078.0}, {"date": "2017-10-27", "close": 32.3, "volume": 1071590.0}, {"date": "2017-10-30", "close": 32.1, "volume": 1169296.0}, {"date": "2017-10-31", "close": 32.75, "volume": 1184261.0}, {"date": "2017-11-01", "close": 31.625, "volume": 1033697.0}, {"date": "2017-11-02", "close": 31.8, "volume": 1415813.0}, {"date": "2017-11-03", "close": 32.4, "volume": 735143.0}, {"date": "2017-11-06", "close": 32.8, "volume": 909813.0}, {"date": "2017-11-07", "close": 32.55, "volume": 800659.0}, {"date": "2017-11-08", "close": 32.5, "volume": 633921.0}, {"date": "2017-11-09", "close": 31.3, "volume": 1072211.0}, {"date": "2017-11-10", "close": 31.6, "volume": 1577725.0}, {"date": "2017-11-13", "close": 31.7, "volume": 903615.0}, {"date": "2017-11-14", "close": 30.95, "volume": 975043.0}, {"date": "2017-11-15", "close": 30.75, "volume": 915641.0}, {"date": "2017-11-16", "close": 31.45, "volume": 981409.0}, {"date": "2017-11-17", "close": 31.25, "volume": 1430055.0}, {"date": "2017-11-20", "close": 31.7, "volume": 852235.0}, {"date": "2017-11-21", "close": 32.6, "volume": 930711.0}, {"date": "2017-11-22", "close": 31.95, "volume": 733041.0}, {"date": "2017-11-24", "close": 32.2, "volume": 391506.0}, {"date": "2017-11-27", "close": 32.1, "volume": 1090691.0}, {"date": "2017-11-28", "close": 32.15, "volume": 936437.0}, {"date": "2017-11-29", "close": 29.8, "volume": 1626496.0}, {"date": "2017-11-30", "close": 30.3, "volume": 1444934.0}, {"date": "2017-12-01", "close": 29.9, "volume": 1279491.0}, {"date": "2017-12-04", "close": 28.8, "volume": 1062232.0}, {"date": "2017-12-05", "close": 29.1, "volume": 816936.0}, {"date": "2017-12-06", "close": 29.15, "volume": 589621.0}, {"date": "2017-12-07", "close": 30.4, "volume": 1024048.0}, {"date": "2017-12-08", "close": 29.5, "volume": 1030913.0}, {"date": "2017-12-11", "close": 29.85, "volume": 752353.0}, {"date": "2017-12-12", "close": 29.55, "volume": 840745.0}, {"date": "2017-12-13", "close": 29.5, "volume": 721289.0}, {"date": "2017-12-14", "close": 30.0, "volume": 998123.0}, {"date": "2017-12-15", "close": 31.25, "volume": 1704330.0}, {"date": "2017-12-18", "close": 31.45, "volume": 1025849.0}, {"date": "2017-12-19", "close": 31.0, "volume": 983149.0}, {"date": "2017-12-20", "close": 31.05, "volume": 773965.0}, {"date": "2017-12-21", "close": 30.65, "volume": 596903.0}, {"date": "2017-12-22", "close": 30.85, "volume": 506921.0}, {"date": "2017-12-26", "close": 30.4, "volume": 505226.0}, {"date": "2017-12-27", "close": 30.65, "volume": 337119.0}, {"date": "2017-12-28", "close": 30.8, "volume": 376279.0}, {"date": "2017-12-29", "close": 30.45, "volume": 642362.0}, {"date": "2018-01-02", "close": 31.65, "volume": 1066794.0}, {"date": "2018-01-03", "close": 31.7, "volume": 856049.0}, {"date": "2018-01-04", "close": 32.25, "volume": 791793.0}, {"date": "2018-01-05", "close": 32.75, "volume": 616637.0}, {"date": "2018-01-08", "close": 33.4, "volume": 992594.0}, {"date": "2018-01-09", "close": 32.6, "volume": 1083281.0}, {"date": "2018-01-10", "close": 32.35, "volume": 826803.0}, {"date": "2018-01-11", "close": 32.5, "volume": 751011.0}, {"date": "2018-01-12", "close": 32.5, "volume": 804178.0}, {"date": "2018-01-16", "close": 32.3, "volume": 834166.0}, {"date": "2018-01-17", "close": 33.45, "volume": 1195708.0}, {"date": "2018-01-18", "close": 33.95, "volume": 858887.0}, {"date": "2018-01-19", "close": 34.55, "volume": 690715.0}, {"date": "2018-01-22", "close": 34.575, "volume": 982393.0}, {"date": "2018-01-23", "close": 35.0, "volume": 614782.0}, {"date": "2018-01-24", "close": 34.65, "volume": 1323722.0}, {"date": "2018-01-25", "close": 34.05, "volume": 846670.0}, {"date": "2018-01-26", "close": 34.5, "volume": 798975.0}, {"date": "2018-01-29", "close": 34.0, "volume": 743023.0}, {"date": "2018-01-30", "close": 33.35, "volume": 996338.0}, {"date": "2018-01-31", "close": 32.55, "volume": 1474475.0}, {"date": "2018-02-01", "close": 33.0, "volume": 1118178.0}, {"date": "2018-02-02", "close": 32.35, "volume": 1088093.0}, {"date": "2018-02-05", "close": 30.9, "volume": 1507898.0}, {"date": "2018-02-06", "close": 32.65, "volume": 2094298.0}, {"date": "2018-02-07", "close": 31.6, "volume": 1984163.0}, {"date": "2018-02-08", "close": 29.65, "volume": 1406263.0}, {"date": "2018-02-09", "close": 30.8, "volume": 1451894.0}, {"date": "2018-02-12", "close": 31.1, "volume": 885414.0}, {"date": "2018-02-13", "close": 31.15, "volume": 667506.0}, {"date": "2018-02-14", "close": 32.3, "volume": 909782.0}, {"date": "2018-02-15", "close": 33.1, "volume": 801982.0}, {"date": "2018-02-16", "close": 33.05, "volume": 602907.0}, {"date": "2018-02-20", "close": 33.65, "volume": 901995.0}, {"date": "2018-02-21", "close": 32.8, "volume": 1128879.0}, {"date": "2018-02-22", "close": 33.0, "volume": 669383.0}, {"date": "2018-02-23", "close": 33.75, "volume": 596482.0}, {"date": "2018-02-26", "close": 34.35, "volume": 494977.0}, {"date": "2018-02-27", "close": 33.7, "volume": 773315.0}, {"date": "2018-02-28", "close": 33.2, "volume": 694996.0}, {"date": "2018-03-01", "close": 33.05, "volume": 741590.0}, {"date": "2018-03-02", "close": 33.65, "volume": 712785.0}, {"date": "2018-03-05", "close": 34.0, "volume": 601399.0}, {"date": "2018-03-06", "close": 35.15, "volume": 846845.0}, {"date": "2018-03-07", "close": 35.6, "volume": 786322.0}, {"date": "2018-03-08", "close": 35.85, "volume": 676099.0}, {"date": "2018-03-09", "close": 36.55, "volume": 953503.0}, {"date": "2018-03-12", "close": 36.4, "volume": 882843.0}, {"date": "2018-03-13", "close": 35.95, "volume": 790568.0}, {"date": "2018-03-14", "close": 36.15, "volume": 1010966.0}, {"date": "2018-03-15", "close": 36.15, "volume": 899658.0}, {"date": "2018-03-16", "close": 36.1, "volume": 1489519.0}, {"date": "2018-03-19", "close": 36.5, "volume": 1779242.0}, {"date": "2018-03-20", "close": 36.25, "volume": 1452507.0}, {"date": "2018-03-21", "close": 37.85, "volume": 1936799.0}, {"date": "2018-03-22", "close": 36.7, "volume": 1302880.0}, {"date": "2018-03-23", "close": 35.85, "volume": 1683944.0}, {"date": "2018-03-26", "close": 37.6, "volume": 1059122.0}, {"date": "2018-03-27", "close": 35.35, "volume": 1456965.0}, {"date": "2018-03-28", "close": 34.1, "volume": 1427827.0}, {"date": "2018-03-29", "close": 34.8, "volume": 1455179.0}, {"date": "2018-04-02", "close": 33.45, "volume": 1056299.0}, {"date": "2018-04-03", "close": 34.25, "volume": 932852.0}, {"date": "2018-04-04", "close": 34.85, "volume": 741174.0}, {"date": "2018-04-05", "close": 34.7, "volume": 757702.0}, {"date": "2018-04-06", "close": 33.7, "volume": 834697.0}, {"date": "2018-04-09", "close": 34.6, "volume": 1248904.0}, {"date": "2018-04-10", "close": 35.95, "volume": 1262647.0}, {"date": "2018-04-11", "close": 36.05, "volume": 640131.0}, {"date": "2018-04-12", "close": 36.8, "volume": 659502.0}, {"date": "2018-04-13", "close": 36.8, "volume": 571522.0}, {"date": "2018-04-16", "close": 36.9, "volume": 883390.0}, {"date": "2018-04-17", "close": 37.7, "volume": 1021117.0}, {"date": "2018-04-18", "close": 37.15, "volume": 1316616.0}, {"date": "2018-04-19", "close": 34.65, "volume": 1838129.0}, {"date": "2018-04-20", "close": 33.75, "volume": 1795351.0}, {"date": "2018-04-23", "close": 33.55, "volume": 767296.0}, {"date": "2018-04-24", "close": 33.25, "volume": 951105.0}, {"date": "2018-04-25", "close": 33.3, "volume": 1689073.0}, {"date": "2018-04-26", "close": 33.4, "volume": 1538808.0}, {"date": "2018-04-27", "close": 32.6, "volume": 1202635.0}, {"date": "2018-04-30", "close": 32.2, "volume": 938408.0}, {"date": "2018-05-01", "close": 32.8, "volume": 637892.0}, {"date": "2018-05-02", "close": 32.8, "volume": 598623.0}, {"date": "2018-05-03", "close": 32.7, "volume": 748105.0}, {"date": "2018-05-04", "close": 33.5, "volume": 575277.0}, {"date": "2018-05-07", "close": 34.025, "volume": 812384.0}, {"date": "2018-05-08", "close": 35.0, "volume": 1053087.0}, {"date": "2018-05-09", "close": 35.45, "volume": 705692.0}, {"date": "2018-05-10", "close": 36.05, "volume": 545685.0}, {"date": "2018-05-11", "close": 35.6, "volume": 349082.0}, {"date": "2018-05-14", "close": 36.05, "volume": 649285.0}, {"date": "2018-05-15", "close": 35.85, "volume": 723346.0}, {"date": "2018-05-16", "close": 36.5, "volume": 557153.0}, {"date": "2018-05-17", "close": 36.85, "volume": 629606.0}, {"date": "2018-05-18", "close": 34.2, "volume": 2094599.0}, {"date": "2018-05-21", "close": 34.8, "volume": 938163.0}, {"date": "2018-05-22", "close": 34.85, "volume": 505498.0}, {"date": "2018-05-23", "close": 35.0, "volume": 586794.0}, {"date": "2018-05-24", "close": 34.9, "volume": 672900.0}, {"date": "2018-05-25", "close": 34.7, "volume": 599894.0}, {"date": "2018-05-29", "close": 34.95, "volume": 543967.0}, {"date": "2018-05-30", "close": 35.35, "volume": 680965.0}, {"date": "2018-05-31", "close": 35.1, "volume": 825435.0}, {"date": "2018-06-01", "close": 36.05, "volume": 798195.0}, {"date": "2018-06-04", "close": 36.75, "volume": 1030289.0}, {"date": "2018-06-05", "close": 37.25, "volume": 891207.0}, {"date": "2018-06-06", "close": 37.75, "volume": 724257.0}, {"date": "2018-06-07", "close": 37.75, "volume": 1513111.0}, {"date": "2018-06-08", "close": 37.9, "volume": 1135692.0}, {"date": "2018-06-11", "close": 38.1, "volume": 1142021.0}, {"date": "2018-06-12", "close": 38.85, "volume": 893770.0}, {"date": "2018-06-13", "close": 38.7, "volume": 1231028.0}, {"date": "2018-06-14", "close": 38.85, "volume": 995317.0}, {"date": "2018-06-15", "close": 38.275, "volume": 1558859.0}, {"date": "2018-06-18", "close": 37.35, "volume": 1169752.0}, {"date": "2018-06-19", "close": 36.6, "volume": 1317433.0}, {"date": "2018-06-20", "close": 36.2, "volume": 922447.0}, {"date": "2018-06-21", "close": 35.9, "volume": 807575.0}, {"date": "2018-06-22", "close": 35.35, "volume": 1912794.0}, {"date": "2018-06-25", "close": 34.45, "volume": 1091820.0}, {"date": "2018-06-26", "close": 34.8, "volume": 829731.0}, {"date": "2018-06-27", "close": 33.7, "volume": 998195.0}, {"date": "2018-06-28", "close": 33.95, "volume": 971740.0}, {"date": "2018-06-29", "close": 33.9, "volume": 1018047.0}, {"date": "2018-07-02", "close": 34.45, "volume": 614861.0}, {"date": "2018-07-03", "close": 34.05, "volume": 378028.0}, {"date": "2018-07-05", "close": 35.1, "volume": 633867.0}, {"date": "2018-07-06", "close": 34.85, "volume": 751998.0}, {"date": "2018-07-09", "close": 35.55, "volume": 452592.0}, {"date": "2018-07-10", "close": 35.4, "volume": 764409.0}, {"date": "2018-07-11", "close": 33.85, "volume": 733318.0}, {"date": "2018-07-12", "close": 34.9, "volume": 2013156.0}, {"date": "2018-07-13", "close": 35.05, "volume": 690685.0}, {"date": "2018-07-16", "close": 35.35, "volume": 732937.0}, {"date": "2018-07-17", "close": 36.5, "volume": 993510.0}, {"date": "2018-07-18", "close": 37.8, "volume": 1459512.0}, {"date": "2018-07-19", "close": 37.9, "volume": 1151481.0}, {"date": "2018-07-20", "close": 37.85, "volume": 997546.0}, {"date": "2018-07-23", "close": 37.9, "volume": 957494.0}, {"date": "2018-07-24", "close": 37.55, "volume": 1161465.0}, {"date": "2018-07-25", "close": 37.7, "volume": 1251353.0}, {"date": "2018-07-26", "close": 36.25, "volume": 2153570.0}, {"date": "2018-07-27", "close": 35.2, "volume": 1305428.0}, {"date": "2018-07-30", "close": 34.7, "volume": 1039035.0}, {"date": "2018-07-31", "close": 35.15, "volume": 888646.0}, {"date": "2018-08-01", "close": 35.25, "volume": 883990.0}, {"date": "2018-08-02", "close": 35.9, "volume": 808005.0}, {"date": "2018-08-03", "close": 36.0, "volume": 957637.0}, {"date": "2018-08-06", "close": 36.55, "volume": 830373.0}, {"date": "2018-08-07", "close": 36.25, "volume": 631869.0}, {"date": "2018-08-08", "close": 36.45, "volume": 555837.0}, {"date": "2018-08-09", "close": 36.1, "volume": 453696.0}, {"date": "2018-08-10", "close": 34.8, "volume": 805169.0}, {"date": "2018-08-13", "close": 34.95, "volume": 541519.0}, {"date": "2018-08-14", "close": 35.05, "volume": 533931.0}, {"date": "2018-08-15", "close": 33.75, "volume": 836317.0}, {"date": "2018-08-16", "close": 33.5, "volume": 827053.0}, {"date": "2018-08-17", "close": 32.4, "volume": 1168199.0}, {"date": "2018-08-20", "close": 32.35, "volume": 1409357.0}, {"date": "2018-08-21", "close": 32.75, "volume": 1131324.0}, {"date": "2018-08-22", "close": 33.15, "volume": 832075.0}, {"date": "2018-08-23", "close": 33.2, "volume": 702845.0}, {"date": "2018-08-24", "close": 33.5, "volume": 499170.0}, {"date": "2018-08-27", "close": 34.05, "volume": 1211742.0}, {"date": "2018-08-28", "close": 34.1, "volume": 722126.0}, {"date": "2018-08-29", "close": 34.05, "volume": 751598.0}, {"date": "2018-08-30", "close": 33.75, "volume": 744272.0}, {"date": "2018-08-31", "close": 33.9, "volume": 875592.0}, {"date": "2018-09-04", "close": 33.1, "volume": 891552.0}, {"date": "2018-09-05", "close": 33.1, "volume": 801780.0}, {"date": "2018-09-06", "close": 30.375, "volume": 1919606.0}, {"date": "2018-09-07", "close": 31.4, "volume": 1485827.0}, {"date": "2018-09-10", "close": 31.6, "volume": 951482.0}, {"date": "2018-09-11", "close": 31.5, "volume": 1279236.0}, {"date": "2018-09-12", "close": 29.7, "volume": 2719197.0}, {"date": "2018-09-13", "close": 30.05, "volume": 1563695.0}, {"date": "2018-09-14", "close": 30.6, "volume": 711652.0}, {"date": "2018-09-17", "close": 29.85, "volume": 664303.0}, {"date": "2018-09-18", "close": 29.5, "volume": 716800.0}, {"date": "2018-09-19", "close": 29.25, "volume": 1500367.0}, {"date": "2018-09-20", "close": 29.6, "volume": 1271575.0}, {"date": "2018-09-21", "close": 29.95, "volume": 1896042.0}, {"date": "2018-09-24", "close": 30.2, "volume": 1015404.0}, {"date": "2018-09-25", "close": 29.45, "volume": 961618.0}, {"date": "2018-09-26", "close": 28.95, "volume": 1087259.0}, {"date": "2018-09-27", "close": 28.7, "volume": 1390009.0}, {"date": "2018-09-28", "close": 28.95, "volume": 1285202.0}, {"date": "2018-10-01", "close": 29.24, "volume": 941560.0}, {"date": "2018-10-02", "close": 28.91, "volume": 660070.0}, {"date": "2018-10-03", "close": 29.11, "volume": 643440.0}, {"date": "2018-10-04", "close": 28.2, "volume": 1168168.0}, {"date": "2018-10-05", "close": 28.03, "volume": 1544048.0}, {"date": "2018-10-08", "close": 27.5, "volume": 920300.0}, {"date": "2018-10-09", "close": 27.14, "volume": 975938.0}, {"date": "2018-10-10", "close": 26.58, "volume": 1666254.0}, {"date": "2018-10-11", "close": 25.74, "volume": 1319515.0}, {"date": "2018-10-12", "close": 26.37, "volume": 1368849.0}, {"date": "2018-10-15", "close": 26.32, "volume": 1046482.0}, {"date": "2018-10-16", "close": 27.7, "volume": 1141553.0}, {"date": "2018-10-17", "close": 27.98, "volume": 1726422.0}, {"date": "2018-10-18", "close": 27.12, "volume": 1783600.0}, {"date": "2018-10-19", "close": 26.67, "volume": 836845.0}, {"date": "2018-10-22", "close": 26.77, "volume": 863957.0}, {"date": "2018-10-23", "close": 26.82, "volume": 1463948.0}, {"date": "2018-10-24", "close": 24.75, "volume": 1535064.0}, {"date": "2018-10-25", "close": 25.37, "volume": 1993650.0}, {"date": "2018-10-26", "close": 24.84, "volume": 1803127.0}, {"date": "2018-10-29", "close": 25.52, "volume": 2315197.0}, {"date": "2018-10-30", "close": 26.72, "volume": 1926545.0}, {"date": "2018-10-31", "close": 26.54, "volume": 1681925.0}, {"date": "2018-11-01", "close": 28.15, "volume": 1444871.0}, {"date": "2018-11-02", "close": 28.31, "volume": 1075680.0}, {"date": "2018-11-05", "close": 27.3, "volume": 1321218.0}, {"date": "2018-11-06", "close": 27.36, "volume": 1041073.0}, {"date": "2018-11-07", "close": 27.82, "volume": 946505.0}, {"date": "2018-11-08", "close": 27.69, "volume": 570351.0}, {"date": "2018-11-09", "close": 26.77, "volume": 1185884.0}, {"date": "2018-11-12", "close": 25.73, "volume": 1188729.0}, {"date": "2018-11-13", "close": 26.23, "volume": 962404.0}, {"date": "2018-11-14", "close": 26.28, "volume": 1039754.0}, {"date": "2018-11-15", "close": 27.39, "volume": 777711.0}, {"date": "2018-11-16", "close": 27.28, "volume": 1019615.0}, {"date": "2018-11-19", "close": 26.22, "volume": 980513.0}, {"date": "2018-11-20", "close": 27.26, "volume": 1567361.0}, {"date": "2018-11-21", "close": 27.28, "volume": 600867.0}, {"date": "2018-11-23", "close": 27.5, "volume": 426404.0}, {"date": "2018-11-26", "close": 28.27, "volume": 1037102.0}, {"date": "2018-11-27", "close": 27.83, "volume": 779197.0}, {"date": "2018-11-28", "close": 29.14, "volume": 1108746.0}, {"date": "2018-11-29", "close": 28.94, "volume": 838371.0}, {"date": "2018-11-30", "close": 29.4, "volume": 1076944.0}, {"date": "2018-12-03", "close": 30.29, "volume": 958482.0}, {"date": "2018-12-04", "close": 28.55, "volume": 1703981.0}, {"date": "2018-12-06", "close": 27.86, "volume": 1179729.0}, {"date": "2018-12-07", "close": 26.7, "volume": 837340.0}, {"date": "2018-12-10", "close": 26.72, "volume": 819083.0}, {"date": "2018-12-11", "close": 26.21, "volume": 1171287.0}, {"date": "2018-12-12", "close": 26.75, "volume": 916308.0}, {"date": "2018-12-13", "close": 26.64, "volume": 712322.0}, {"date": "2018-12-14", "close": 26.0, "volume": 834627.0}, {"date": "2018-12-17", "close": 25.76, "volume": 810248.0}, {"date": "2018-12-18", "close": 25.97, "volume": 1204212.0}, {"date": "2018-12-19", "close": 25.09, "volume": 1510166.0}, {"date": "2018-12-20", "close": 25.41, "volume": 1360283.0}, {"date": "2018-12-21", "close": 25.0, "volume": 2220577.0}, {"date": "2018-12-24", "close": 24.44, "volume": 1087453.0}, {"date": "2018-12-26", "close": 26.0, "volume": 872044.0}, {"date": "2018-12-27", "close": 26.7, "volume": 1429880.0}, {"date": "2018-12-28", "close": 27.47, "volume": 1542568.0}, {"date": "2018-12-31", "close": 27.895, "volume": 1038384.0}, {"date": "2019-01-02", "close": 29.64, "volume": 6411088.0}, {"date": "2019-01-03", "close": 27.43, "volume": 1373376.0}, {"date": "2019-01-04", "close": 28.72, "volume": 909885.0}, {"date": "2019-01-07", "close": 29.04, "volume": 1169489.0}, {"date": "2019-01-08", "close": 27.97, "volume": 1228609.0}, {"date": "2019-01-09", "close": 28.94, "volume": 1166832.0}, {"date": "2019-01-10", "close": 29.09, "volume": 1023122.0}, {"date": "2019-01-11", "close": 29.26, "volume": 728095.0}, {"date": "2019-01-14", "close": 28.69, "volume": 966670.0}, {"date": "2019-01-15", "close": 28.7, "volume": 653576.0}, {"date": "2019-01-16", "close": 28.93, "volume": 965949.0}, {"date": "2019-01-17", "close": 29.33, "volume": 1096684.0}, {"date": "2019-01-18", "close": 30.04, "volume": 1096301.0}, {"date": "2019-01-22", "close": 29.51, "volume": 1155729.0}, {"date": "2019-01-23", "close": 29.58, "volume": 1109320.0}, {"date": "2019-01-24", "close": 30.91, "volume": 1517983.0}, {"date": "2019-01-25", "close": 31.32, "volume": 1499295.0}, {"date": "2019-01-28", "close": 33.16, "volume": 8146461.0}, {"date": "2019-01-29", "close": 33.42, "volume": 2294384.0}, {"date": "2019-01-30", "close": 33.71, "volume": 2333708.0}, {"date": "2019-01-31", "close": 33.05, "volume": 2166110.0}, {"date": "2019-02-01", "close": 33.38, "volume": 3601414.0}, {"date": "2019-02-04", "close": 33.64, "volume": 2398343.0}, {"date": "2019-02-05", "close": 33.33, "volume": 2894797.0}, {"date": "2019-02-06", "close": 34.05, "volume": 2414008.0}, {"date": "2019-02-07", "close": 33.31, "volume": 1744181.0}, {"date": "2019-02-08", "close": 33.5, "volume": 1742654.0}, {"date": "2019-02-11", "close": 33.61, "volume": 1447022.0}, {"date": "2019-02-12", "close": 34.14, "volume": 2134899.0}, {"date": "2019-02-13", "close": 33.91, "volume": 2397263.0}, {"date": "2019-02-14", "close": 34.21, "volume": 2056097.0}, {"date": "2019-02-15", "close": 34.18, "volume": 1613889.0}, {"date": "2019-02-19", "close": 34.36, "volume": 1911635.0}, {"date": "2019-02-20", "close": 35.39, "volume": 2062513.0}, {"date": "2019-02-21", "close": 35.6, "volume": 2397377.0}, {"date": "2019-02-22", "close": 36.35, "volume": 2030253.0}, {"date": "2019-02-25", "close": 37.05, "volume": 3815818.0}, {"date": "2019-02-26", "close": 37.73, "volume": 7608258.0}, {"date": "2019-02-27", "close": 36.72, "volume": 9228065.0}, {"date": "2019-02-28", "close": 35.33, "volume": 3217848.0}, {"date": "2019-03-01", "close": 36.22, "volume": 3805140.0}, {"date": "2019-03-04", "close": 36.61, "volume": 1582714.0}, {"date": "2019-03-05", "close": 36.42, "volume": 1027097.0}, {"date": "2019-03-06", "close": 35.38, "volume": 1249080.0}, {"date": "2019-03-07", "close": 34.95, "volume": 1673468.0}, {"date": "2019-03-08", "close": 35.04, "volume": 876053.0}, {"date": "2019-03-11", "close": 35.51, "volume": 922011.0}, {"date": "2019-03-12", "close": 35.43, "volume": 800106.0}, {"date": "2019-03-13", "close": 35.29, "volume": 740105.0}, {"date": "2019-03-14", "close": 35.34, "volume": 662953.0}, {"date": "2019-03-15", "close": 35.34, "volume": 2252942.0}, {"date": "2019-03-18", "close": 35.16, "volume": 2181981.0}, {"date": "2019-03-19", "close": 35.19, "volume": 1102010.0}, {"date": "2019-03-20", "close": 34.6, "volume": 920065.0}, {"date": "2019-03-21", "close": 35.87, "volume": 1034661.0}, {"date": "2019-03-22", "close": 34.64, "volume": 928562.0}, {"date": "2019-03-25", "close": 34.68, "volume": 1229198.0}, {"date": "2019-03-26", "close": 35.26, "volume": 1040687.0}, {"date": "2019-03-27", "close": 34.71, "volume": 1356386.0}, {"date": "2019-03-28", "close": 34.91, "volume": 1403423.0}, {"date": "2019-03-29", "close": 35.69, "volume": 1398782.0}, {"date": "2019-04-01", "close": 36.78, "volume": 1053010.0}, {"date": "2019-04-02", "close": 36.71, "volume": 639452.0}, {"date": "2019-04-03", "close": 37.52, "volume": 989656.0}, {"date": "2019-04-04", "close": 37.48, "volume": 894069.0}, {"date": "2019-04-05", "close": 37.88, "volume": 759124.0}, {"date": "2019-04-08", "close": 38.66, "volume": 1986470.0}, {"date": "2019-04-09", "close": 39.18, "volume": 3686523.0}, {"date": "2019-04-10", "close": 39.36, "volume": 3139983.0}, {"date": "2019-04-11", "close": 39.28, "volume": 1498384.0}, {"date": "2019-04-12", "close": 40.22, "volume": 2376608.0}, {"date": "2019-04-15", "close": 39.77, "volume": 1148053.0}, {"date": "2019-04-16", "close": 39.83, "volume": 1201223.0}, {"date": "2019-04-17", "close": 40.35, "volume": 1472251.0}, {"date": "2019-04-18", "close": 40.61, "volume": 699873.0}, {"date": "2019-04-22", "close": 40.69, "volume": 1203339.0}, {"date": "2019-04-23", "close": 40.69, "volume": 854234.0}, {"date": "2019-04-24", "close": 40.86, "volume": 1781522.0}, {"date": "2019-04-25", "close": 38.98, "volume": 3376243.0}, {"date": "2019-04-26", "close": 39.71, "volume": 2138269.0}, {"date": "2019-04-29", "close": 40.45, "volume": 2179958.0}, {"date": "2019-04-30", "close": 40.86, "volume": 2498143.0}, {"date": "2019-05-01", "close": 40.62, "volume": 1245606.0}, {"date": "2019-05-02", "close": 40.98, "volume": 860010.0}, {"date": "2019-05-03", "close": 41.99, "volume": 1009066.0}, {"date": "2019-05-06", "close": 40.89, "volume": 1719817.0}, {"date": "2019-05-07", "close": 40.38, "volume": 1191964.0}, {"date": "2019-05-08", "close": 40.0, "volume": 879068.0}, {"date": "2019-05-09", "close": 39.69, "volume": 1089496.0}, {"date": "2019-05-10", "close": 39.08, "volume": 1503649.0}, {"date": "2019-05-13", "close": 37.07, "volume": 1731229.0}, {"date": "2019-05-14", "close": 37.89, "volume": 1260205.0}, {"date": "2019-05-15", "close": 38.29, "volume": 1006354.0}, {"date": "2019-05-16", "close": 37.81, "volume": 923578.0}, {"date": "2019-05-17", "close": 37.04, "volume": 1172369.0}, {"date": "2019-05-20", "close": 36.15, "volume": 1323429.0}, {"date": "2019-05-21", "close": 36.28, "volume": 1017180.0}, {"date": "2019-05-22", "close": 35.93, "volume": 701827.0}, {"date": "2019-05-23", "close": 35.24, "volume": 960056.0}, {"date": "2019-05-24", "close": 34.91, "volume": 757974.0}, {"date": "2019-05-28", "close": 34.31, "volume": 1103824.0}, {"date": "2019-05-29", "close": 34.3, "volume": 1053556.0}, {"date": "2019-05-30", "close": 34.5, "volume": 756457.0}, {"date": "2019-05-31", "close": 34.34, "volume": 965051.0}, {"date": "2019-06-03", "close": 34.65, "volume": 1216435.0}, {"date": "2019-06-04", "close": 35.14, "volume": 1535524.0}, {"date": "2019-06-05", "close": 35.44, "volume": 1125725.0}, {"date": "2019-06-06", "close": 35.58, "volume": 782759.0}, {"date": "2019-06-07", "close": 35.44, "volume": 839202.0}, {"date": "2019-06-10", "close": 37.19, "volume": 1345336.0}, {"date": "2019-06-11", "close": 37.32, "volume": 980984.0}, {"date": "2019-06-12", "close": 35.97, "volume": 1228135.0}, {"date": "2019-06-13", "close": 37.5, "volume": 1360719.0}, {"date": "2019-06-14", "close": 36.79, "volume": 1203763.0}, {"date": "2019-06-17", "close": 35.73, "volume": 1612446.0}, {"date": "2019-06-18", "close": 37.18, "volume": 1178321.0}, {"date": "2019-06-19", "close": 37.13, "volume": 849225.0}, {"date": "2019-06-20", "close": 38.5, "volume": 1140051.0}, {"date": "2019-06-21", "close": 37.81, "volume": 1013081.0}, {"date": "2019-06-24", "close": 37.28, "volume": 1169659.0}, {"date": "2019-06-25", "close": 37.41, "volume": 1738053.0}, {"date": "2019-06-26", "close": 37.7, "volume": 1018084.0}, {"date": "2019-06-27", "close": 38.05, "volume": 1417975.0}, {"date": "2019-06-28", "close": 37.32, "volume": 17789170.0}, {"date": "2019-07-01", "close": 38.28, "volume": 1910130.0}, {"date": "2019-07-02", "close": 37.69, "volume": 1091681.0}, {"date": "2019-07-03", "close": 36.6, "volume": 2043814.0}, {"date": "2019-07-05", "close": 36.26, "volume": 1135400.0}, {"date": "2019-07-08", "close": 35.48, "volume": 1436703.0}, {"date": "2019-07-09", "close": 35.66, "volume": 948270.0}, {"date": "2019-07-10", "close": 36.07, "volume": 1513553.0}, {"date": "2019-07-11", "close": 35.93, "volume": 1689780.0}, {"date": "2019-07-12", "close": 36.65, "volume": 1212418.0}, {"date": "2019-07-15", "close": 36.59, "volume": 1074480.0}, {"date": "2019-07-16", "close": 36.39, "volume": 768315.0}, {"date": "2019-07-17", "close": 37.28, "volume": 1337444.0}, {"date": "2019-07-18", "close": 38.03, "volume": 1253623.0}, {"date": "2019-07-19", "close": 38.05, "volume": 821150.0}, {"date": "2019-07-22", "close": 38.72, "volume": 1283195.0}, {"date": "2019-07-23", "close": 39.72, "volume": 972309.0}, {"date": "2019-07-24", "close": 42.14, "volume": 2544637.0}, {"date": "2019-07-25", "close": 43.06, "volume": 3722166.0}, {"date": "2019-07-26", "close": 43.98, "volume": 1923298.0}, {"date": "2019-07-29", "close": 44.87, "volume": 1795489.0}, {"date": "2019-07-30", "close": 44.29, "volume": 1259971.0}, {"date": "2019-07-31", "close": 43.51, "volume": 1204856.0}, {"date": "2019-08-01", "close": 42.35, "volume": 1833594.0}, {"date": "2019-08-02", "close": 41.54, "volume": 678310.0}, {"date": "2019-08-05", "close": 40.48, "volume": 1421682.0}, {"date": "2019-08-06", "close": 40.47, "volume": 1078836.0}, {"date": "2019-08-07", "close": 40.89, "volume": 919996.0}, {"date": "2019-08-08", "close": 41.99, "volume": 794248.0}, {"date": "2019-08-09", "close": 41.53, "volume": 741419.0}, {"date": "2019-08-12", "close": 41.07, "volume": 631249.0}, {"date": "2019-08-13", "close": 42.18, "volume": 932257.0}, {"date": "2019-08-14", "close": 41.22, "volume": 747209.0}, {"date": "2019-08-15", "close": 41.36, "volume": 648231.0}, {"date": "2019-08-16", "close": 42.26, "volume": 565226.0}, {"date": "2019-08-19", "close": 42.79, "volume": 709892.0}, {"date": "2019-08-20", "close": 42.41, "volume": 621526.0}, {"date": "2019-08-21", "close": 43.41, "volume": 829433.0}, {"date": "2019-08-22", "close": 43.16, "volume": 892125.0}, {"date": "2019-08-23", "close": 41.49, "volume": 719522.0}, {"date": "2019-08-26", "close": 41.53, "volume": 861817.0}, {"date": "2019-08-27", "close": 41.18, "volume": 995887.0}, {"date": "2019-08-28", "close": 41.62, "volume": 345300.0}, {"date": "2019-08-29", "close": 42.89, "volume": 392620.0}, {"date": "2019-08-30", "close": 42.83, "volume": 489530.0}, {"date": "2019-09-03", "close": 42.58, "volume": 559571.0}, {"date": "2019-09-04", "close": 43.22, "volume": 887231.0}, {"date": "2019-09-05", "close": 44.18, "volume": 821954.0}, {"date": "2019-09-06", "close": 44.29, "volume": 807461.0}, {"date": "2019-09-09", "close": 44.57, "volume": 676731.0}, {"date": "2019-09-10", "close": 44.75, "volume": 1091453.0}, {"date": "2019-09-11", "close": 45.47, "volume": 875414.0}, {"date": "2019-09-12", "close": 46.51, "volume": 880866.0}, {"date": "2019-09-13", "close": 47.11, "volume": 984404.0}, {"date": "2019-09-16", "close": 47.27, "volume": 716313.0}, {"date": "2019-09-17", "close": 47.43, "volume": 964717.0}, {"date": "2019-09-18", "close": 47.59, "volume": 826008.0}, {"date": "2019-09-19", "close": 47.63, "volume": 719386.0}, {"date": "2019-09-20", "close": 47.52, "volume": 1444992.0}, {"date": "2019-09-23", "close": 48.01, "volume": 614594.0}, {"date": "2019-09-24", "close": 47.12, "volume": 871224.0}, {"date": "2019-09-25", "close": 47.79, "volume": 884305.0}, {"date": "2019-09-26", "close": 47.69, "volume": 638102.0}, {"date": "2019-09-27", "close": 46.29, "volume": 912420.0}, {"date": "2019-09-30", "close": 47.06, "volume": 1002154.0}, {"date": "2019-10-01", "close": 46.88, "volume": 958002.0}, {"date": "2019-10-02", "close": 46.24, "volume": 945596.0}, {"date": "2019-10-03", "close": 46.87, "volume": 1371863.0}, {"date": "2019-10-04", "close": 47.62, "volume": 614090.0}, {"date": "2019-10-07", "close": 46.79, "volume": 714278.0}, {"date": "2019-10-08", "close": 45.56, "volume": 593384.0}, {"date": "2019-10-09", "close": 45.99, "volume": 550772.0}, {"date": "2019-10-10", "close": 46.23, "volume": 555909.0}, {"date": "2019-10-11", "close": 47.37, "volume": 799437.0}, {"date": "2019-10-14", "close": 47.12, "volume": 517609.0}, {"date": "2019-10-15", "close": 47.98, "volume": 568897.0}, {"date": "2019-10-16", "close": 47.18, "volume": 736566.0}, {"date": "2019-10-17", "close": 48.4, "volume": 1151625.0}, {"date": "2019-10-18", "close": 48.705, "volume": 972337.0}, {"date": "2019-10-21", "close": 49.01, "volume": 901865.0}, {"date": "2019-10-22", "close": 48.04, "volume": 969815.0}, {"date": "2019-10-23", "close": 47.62, "volume": 1051411.0}, {"date": "2019-10-24", "close": 47.57, "volume": 2463074.0}, {"date": "2019-10-25", "close": 47.98, "volume": 1228726.0}, {"date": "2019-10-28", "close": 49.63, "volume": 1254813.0}, {"date": "2019-10-29", "close": 49.19, "volume": 952484.0}, {"date": "2019-10-30", "close": 49.02, "volume": 812992.0}, {"date": "2019-10-31", "close": 48.0, "volume": 1061769.0}, {"date": "2019-11-01", "close": 48.25, "volume": 1284484.0}, {"date": "2019-11-04", "close": 48.44, "volume": 1436830.0}, {"date": "2019-11-05", "close": 48.47, "volume": 604840.0}, {"date": "2019-11-06", "close": 48.06, "volume": 776399.0}, {"date": "2019-11-07", "close": 47.63, "volume": 545125.0}, {"date": "2019-11-08", "close": 47.75, "volume": 561107.0}, {"date": "2019-11-11", "close": 47.89, "volume": 600858.0}, {"date": "2019-11-12", "close": 47.98, "volume": 487165.0}, {"date": "2019-11-13", "close": 48.57, "volume": 522851.0}, {"date": "2019-11-14", "close": 48.05, "volume": 378261.0}, {"date": "2019-11-15", "close": 49.55, "volume": 915029.0}, {"date": "2019-11-18", "close": 47.68, "volume": 1025528.0}, {"date": "2019-11-19", "close": 48.32, "volume": 760190.0}, {"date": "2019-11-20", "close": 47.01, "volume": 698246.0}, {"date": "2019-11-21", "close": 45.93, "volume": 944081.0}, {"date": "2019-11-22", "close": 46.46, "volume": 575743.0}, {"date": "2019-11-25", "close": 47.32, "volume": 785941.0}, {"date": "2019-11-26", "close": 47.38, "volume": 428766.0}, {"date": "2019-11-27", "close": 48.09, "volume": 400824.0}, {"date": "2019-11-29", "close": 47.32, "volume": 195206.0}, {"date": "2019-12-02", "close": 46.82, "volume": 625616.0}, {"date": "2019-12-03", "close": 46.195, "volume": 734480.0}, {"date": "2019-12-04", "close": 46.28, "volume": 593537.0}, {"date": "2019-12-05", "close": 46.5, "volume": 357057.0}, {"date": "2019-12-06", "close": 47.12, "volume": 655275.0}, {"date": "2019-12-09", "close": 46.79, "volume": 415272.0}, {"date": "2019-12-10", "close": 47.41, "volume": 433960.0}, {"date": "2019-12-11", "close": 48.7, "volume": 839140.0}, {"date": "2019-12-12", "close": 49.78, "volume": 932394.0}, {"date": "2019-12-13", "close": 50.01, "volume": 825625.0}, {"date": "2019-12-16", "close": 50.63, "volume": 965875.0}, {"date": "2019-12-17", "close": 51.03, "volume": 700106.0}, {"date": "2019-12-18", "close": 50.87, "volume": 718335.0}, {"date": "2019-12-19", "close": 51.02, "volume": 580819.0}, {"date": "2019-12-20", "close": 51.11, "volume": 721218.0}, {"date": "2019-12-23", "close": 51.21, "volume": 321065.0}, {"date": "2019-12-24", "close": 51.2, "volume": 130467.0}, {"date": "2019-12-26", "close": 51.03, "volume": 244686.0}, {"date": "2019-12-27", "close": 50.6, "volume": 308352.0}, {"date": "2019-12-30", "close": 50.27, "volume": 565214.0}, {"date": "2019-12-31", "close": 50.09, "volume": 661836.0}, {"date": "2020-01-02", "close": 50.97, "volume": 1282299.0}, {"date": "2020-01-03", "close": 50.57, "volume": 551285.0}, {"date": "2020-01-06", "close": 49.89, "volume": 840470.0}, {"date": "2020-01-07", "close": 51.43, "volume": 876085.0}, {"date": "2020-01-08", "close": 51.5, "volume": 875922.0}, {"date": "2020-01-09", "close": 52.19, "volume": 569813.0}, {"date": "2020-01-10", "close": 52.11, "volume": 1107576.0}, {"date": "2020-01-13", "close": 53.39, "volume": 803121.0}, {"date": "2020-01-14", "close": 53.63, "volume": 869226.0}, {"date": "2020-01-15", "close": 53.48, "volume": 776303.0}, {"date": "2020-01-16", "close": 55.03, "volume": 1219061.0}, {"date": "2020-01-17", "close": 56.23, "volume": 1514254.0}, {"date": "2020-01-21", "close": 57.5, "volume": 1983011.0}, {"date": "2020-01-22", "close": 57.32, "volume": 1674422.0}, {"date": "2020-01-23", "close": 57.49, "volume": 1423438.0}, {"date": "2020-01-24", "close": 55.93, "volume": 990837.0}, {"date": "2020-01-27", "close": 53.68, "volume": 1250231.0}, {"date": "2020-01-28", "close": 54.38, "volume": 1144242.0}, {"date": "2020-01-29", "close": 53.32, "volume": 545068.0}, {"date": "2020-01-30", "close": 53.33, "volume": 590728.0}, {"date": "2020-01-31", "close": 51.76, "volume": 803540.0}, {"date": "2020-02-03", "close": 52.4, "volume": 962266.0}, {"date": "2020-02-04", "close": 55.72, "volume": 1880687.0}, {"date": "2020-02-05", "close": 56.72, "volume": 1124761.0}, {"date": "2020-02-06", "close": 56.38, "volume": 678246.0}, {"date": "2020-02-07", "close": 55.54, "volume": 640116.0}, {"date": "2020-02-10", "close": 56.36, "volume": 591045.0}, {"date": "2020-02-11", "close": 57.36, "volume": 440776.0}, {"date": "2020-02-12", "close": 58.47, "volume": 544511.0}, {"date": "2020-02-13", "close": 58.39, "volume": 549860.0}, {"date": "2020-02-14", "close": 58.16, "volume": 354803.0}, {"date": "2020-02-18", "close": 56.4, "volume": 853823.0}, {"date": "2020-02-19", "close": 57.96, "volume": 1081883.0}, {"date": "2020-02-20", "close": 58.0, "volume": 1024011.0}, {"date": "2020-02-21", "close": 56.98, "volume": 723712.0}, {"date": "2020-02-24", "close": 55.18, "volume": 1255872.0}, {"date": "2020-02-25", "close": 53.0, "volume": 1407226.0}, {"date": "2020-02-26", "close": 52.96, "volume": 1074975.0}, {"date": "2020-02-27", "close": 51.31, "volume": 1443258.0}, {"date": "2020-02-28", "close": 53.32, "volume": 1508101.0}, {"date": "2020-03-02", "close": 55.16, "volume": 1609798.0}, {"date": "2020-03-03", "close": 53.5, "volume": 987959.0}, {"date": "2020-03-04", "close": 55.96, "volume": 759224.0}, {"date": "2020-03-05", "close": 54.33, "volume": 779388.0}, {"date": "2020-03-06", "close": 52.6, "volume": 869444.0}, {"date": "2020-03-09", "close": 48.53, "volume": 1398837.0}, {"date": "2020-03-10", "close": 51.71, "volume": 1568024.0}, {"date": "2020-03-11", "close": 47.49, "volume": 1209688.0}, {"date": "2020-03-12", "close": 42.36, "volume": 1717610.0}, {"date": "2020-03-13", "close": 47.365, "volume": 1414043.0}, {"date": "2020-03-16", "close": 41.69, "volume": 1389507.0}, {"date": "2020-03-17", "close": 44.5, "volume": 1922808.0}, {"date": "2020-03-18", "close": 41.53, "volume": 1566758.0}, {"date": "2020-03-19", "close": 40.71, "volume": 1291782.0}, {"date": "2020-03-20", "close": 39.03, "volume": 1657414.0}, {"date": "2020-03-23", "close": 40.0, "volume": 1594337.0}, {"date": "2020-03-24", "close": 43.94, "volume": 1405609.0}, {"date": "2020-03-25", "close": 44.04, "volume": 1120364.0}, {"date": "2020-03-26", "close": 48.28, "volume": 819806.0}, {"date": "2020-03-27", "close": 44.76, "volume": 1190345.0}, {"date": "2020-03-30", "close": 47.54, "volume": 1080172.0}, {"date": "2020-03-31", "close": 44.77, "volume": 910519.0}, {"date": "2020-04-01", "close": 41.41, "volume": 1046899.0}, {"date": "2020-04-02", "close": 42.03, "volume": 813369.0}, {"date": "2020-04-03", "close": 42.11, "volume": 893601.0}, {"date": "2020-04-06", "close": 48.5, "volume": 1074223.0}, {"date": "2020-04-07", "close": 47.59, "volume": 1140962.0}, {"date": "2020-04-08", "close": 48.93, "volume": 797239.0}, {"date": "2020-04-09", "close": 49.73, "volume": 1242202.0}, {"date": "2020-04-13", "close": 49.75, "volume": 525537.0}, {"date": "2020-04-14", "close": 51.74, "volume": 693182.0}, {"date": "2020-04-15", "close": 49.02, "volume": 735461.0}, {"date": "2020-04-16", "close": 51.27, "volume": 834762.0}, {"date": "2020-04-17", "close": 52.98, "volume": 765920.0}, {"date": "2020-04-20", "close": 51.68, "volume": 1012989.0}, {"date": "2020-04-21", "close": 47.26, "volume": 1341881.0}, {"date": "2020-04-22", "close": 51.05, "volume": 1002938.0}, {"date": "2020-04-23", "close": 50.46, "volume": 1168866.0}, {"date": "2020-04-24", "close": 51.21, "volume": 736243.0}, {"date": "2020-04-27", "close": 52.16, "volume": 708254.0}, {"date": "2020-04-28", "close": 53.02, "volume": 648942.0}, {"date": "2020-04-29", "close": 56.48, "volume": 1163353.0}, {"date": "2020-04-30", "close": 54.23, "volume": 871144.0}, {"date": "2020-05-01", "close": 51.7, "volume": 917443.0}, {"date": "2020-05-04", "close": 52.36, "volume": 720534.0}, {"date": "2020-05-05", "close": 51.93, "volume": 750473.0}, {"date": "2020-05-06", "close": 52.16, "volume": 537273.0}, {"date": "2020-05-07", "close": 53.25, "volume": 741327.0}, {"date": "2020-05-08", "close": 56.7, "volume": 822931.0}, {"date": "2020-05-11", "close": 56.94, "volume": 1116870.0}, {"date": "2020-05-12", "close": 55.37, "volume": 1238061.0}, {"date": "2020-05-13", "close": 53.99, "volume": 1307808.0}, {"date": "2020-05-14", "close": 55.45, "volume": 809397.0}, {"date": "2020-05-15", "close": 55.52, "volume": 974107.0}, {"date": "2020-05-18", "close": 57.03, "volume": 893438.0}, {"date": "2020-05-19", "close": 57.47, "volume": 1039136.0}, {"date": "2020-05-20", "close": 58.51, "volume": 808557.0}, {"date": "2020-05-21", "close": 58.535, "volume": 1495209.0}, {"date": "2020-05-22", "close": 58.5, "volume": 576705.0}, {"date": "2020-05-26", "close": 59.32, "volume": 1009471.0}, {"date": "2020-05-27", "close": 59.46, "volume": 761386.0}, {"date": "2020-05-28", "close": 58.61, "volume": 653661.0}, {"date": "2020-05-29", "close": 59.88, "volume": 588208.0}, {"date": "2020-06-01", "close": 59.07, "volume": 594709.0}, {"date": "2020-06-02", "close": 60.21, "volume": 730062.0}, {"date": "2020-06-03", "close": 61.97, "volume": 1419280.0}, {"date": "2020-06-04", "close": 62.17, "volume": 1540906.0}, {"date": "2020-06-05", "close": 64.51, "volume": 1132950.0}, {"date": "2020-06-08", "close": 62.14, "volume": 1242666.0}, {"date": "2020-06-09", "close": 62.69, "volume": 1293630.0}, {"date": "2020-06-10", "close": 62.47, "volume": 1351009.0}, {"date": "2020-06-11", "close": 58.08, "volume": 1396117.0}, {"date": "2020-06-12", "close": 59.59, "volume": 860701.0}, {"date": "2020-06-15", "close": 60.16, "volume": 796564.0}, {"date": "2020-06-16", "close": 62.03, "volume": 692351.0}, {"date": "2020-06-17", "close": 62.71, "volume": 781561.0}, {"date": "2020-06-18", "close": 61.98, "volume": 649456.0}, {"date": "2020-06-19", "close": 60.07, "volume": 1345783.0}, {"date": "2020-06-22", "close": 61.04, "volume": 767512.0}, {"date": "2020-06-23", "close": 60.68, "volume": 817680.0}, {"date": "2020-06-24", "close": 58.89, "volume": 959547.0}, {"date": "2020-06-25", "close": 59.15, "volume": 1114037.0}, {"date": "2020-06-26", "close": 57.36, "volume": 1502130.0}, {"date": "2020-06-29", "close": 57.97, "volume": 1043443.0}, {"date": "2020-06-30", "close": 59.05, "volume": 1237749.0}, {"date": "2020-07-01", "close": 58.39, "volume": 644600.0}, {"date": "2020-07-02", "close": 59.63, "volume": 614314.0}, {"date": "2020-07-06", "close": 60.77, "volume": 816621.0}, {"date": "2020-07-07", "close": 59.78, "volume": 982787.0}, {"date": "2020-07-08", "close": 59.76, "volume": 658264.0}, {"date": "2020-07-09", "close": 61.14, "volume": 1153900.0}, {"date": "2020-07-10", "close": 59.05, "volume": 938223.0}, {"date": "2020-07-13", "close": 57.65, "volume": 901983.0}, {"date": "2020-07-14", "close": 58.04, "volume": 973977.0}, {"date": "2020-07-15", "close": 57.93, "volume": 824586.0}, {"date": "2020-07-16", "close": 57.74, "volume": 459396.0}, {"date": "2020-07-17", "close": 58.88, "volume": 634128.0}, {"date": "2020-07-20", "close": 61.2, "volume": 970769.0}, {"date": "2020-07-21", "close": 61.7, "volume": 1084345.0}, {"date": "2020-07-22", "close": 62.63, "volume": 839419.0}, {"date": "2020-07-23", "close": 69.65, "volume": 4304758.0}, {"date": "2020-07-24", "close": 67.84, "volume": 1572409.0}, {"date": "2020-07-27", "close": 69.54, "volume": 1135796.0}, {"date": "2020-07-28", "close": 69.19, "volume": 1139991.0}, {"date": "2020-07-29", "close": 71.1, "volume": 1076350.0}, {"date": "2020-07-30", "close": 72.2, "volume": 961398.0}, {"date": "2020-07-31", "close": 71.91, "volume": 944015.0}, {"date": "2020-08-03", "close": 74.01, "volume": 928460.0}, {"date": "2020-08-04", "close": 73.0, "volume": 1095977.0}, {"date": "2020-08-05", "close": 73.48, "volume": 900559.0}, {"date": "2020-08-06", "close": 72.79, "volume": 674680.0}, {"date": "2020-08-07", "close": 70.26, "volume": 1063268.0}, {"date": "2020-08-10", "close": 68.92, "volume": 1002145.0}, {"date": "2020-08-11", "close": 69.22, "volume": 825069.0}, {"date": "2020-08-12", "close": 71.06, "volume": 941993.0}, {"date": "2020-08-13", "close": 70.66, "volume": 522331.0}, {"date": "2020-08-14", "close": 69.73, "volume": 523796.0}, {"date": "2020-08-17", "close": 70.72, "volume": 664865.0}, {"date": "2020-08-18", "close": 71.3, "volume": 1144465.0}, {"date": "2020-08-19", "close": 71.05, "volume": 782536.0}, {"date": "2020-08-20", "close": 69.34, "volume": 638885.0}, {"date": "2020-08-21", "close": 69.43, "volume": 619339.0}, {"date": "2020-08-24", "close": 69.3, "volume": 395986.0}, {"date": "2020-08-25", "close": 69.88, "volume": 282378.0}, {"date": "2020-08-26", "close": 69.85, "volume": 535306.0}, {"date": "2020-08-27", "close": 67.84, "volume": 796116.0}, {"date": "2020-08-28", "close": 68.3, "volume": 613629.0}, {"date": "2020-08-31", "close": 66.89, "volume": 574051.0}, {"date": "2020-09-01", "close": 68.86, "volume": 801430.0}, {"date": "2020-09-02", "close": 70.74, "volume": 725854.0}, {"date": "2020-09-03", "close": 66.9, "volume": 1993235.0}, {"date": "2020-09-04", "close": 66.54, "volume": 1706169.0}, {"date": "2020-09-08", "close": 62.51, "volume": 1124051.0}, {"date": "2020-09-09", "close": 64.8, "volume": 1185751.0}, {"date": "2020-09-10", "close": 64.99, "volume": 1612188.0}, {"date": "2020-09-11", "close": 65.39, "volume": 1127514.0}, {"date": "2020-09-14", "close": 67.65, "volume": 948627.0}, {"date": "2020-09-15", "close": 68.98, "volume": 720578.0}, {"date": "2020-09-16", "close": 68.09, "volume": 796683.0}, {"date": "2020-09-17", "close": 68.11, "volume": 841328.0}, {"date": "2020-09-18", "close": 66.56, "volume": 1541181.0}, {"date": "2020-09-21", "close": 66.6, "volume": 615813.0}, {"date": "2020-09-22", "close": 67.07, "volume": 1050260.0}, {"date": "2020-09-23", "close": 66.91, "volume": 1063096.0}, {"date": "2020-09-24", "close": 68.2, "volume": 978802.0}, {"date": "2020-09-25", "close": 69.22, "volume": 1054801.0}, {"date": "2020-09-28", "close": 71.4, "volume": 1011982.0}, {"date": "2020-09-29", "close": 73.2, "volume": 979006.0}, {"date": "2020-09-30", "close": 74.34, "volume": 1249395.0}, {"date": "2020-10-01", "close": 76.65, "volume": 1379855.0}, {"date": "2020-10-02", "close": 75.92, "volume": 1016420.0}, {"date": "2020-10-05", "close": 78.9, "volume": 1041466.0}, {"date": "2020-10-06", "close": 80.09, "volume": 1034856.0}, {"date": "2020-10-07", "close": 81.76, "volume": 862838.0}, {"date": "2020-10-08", "close": 82.15, "volume": 602976.0}, {"date": "2020-10-09", "close": 82.745, "volume": 835395.0}, {"date": "2020-10-12", "close": 83.61, "volume": 659794.0}, {"date": "2020-10-13", "close": 83.91, "volume": 848189.0}, {"date": "2020-10-14", "close": 82.43, "volume": 1081306.0}, {"date": "2020-10-15", "close": 82.02, "volume": 1290366.0}, {"date": "2020-10-16", "close": 81.41, "volume": 909777.0}, {"date": "2020-10-19", "close": 81.02, "volume": 1026921.0}, {"date": "2020-10-20", "close": 80.62, "volume": 1022545.0}, {"date": "2020-10-21", "close": 79.9, "volume": 1255387.0}, {"date": "2020-10-22", "close": 78.63, "volume": 1136040.0}, {"date": "2020-10-23", "close": 78.35, "volume": 917167.0}, {"date": "2020-10-26", "close": 77.23, "volume": 1097841.0}, {"date": "2020-10-27", "close": 76.71, "volume": 607667.0}, {"date": "2020-10-28", "close": 74.72, "volume": 660167.0}, {"date": "2020-10-29", "close": 75.87, "volume": 1040343.0}, {"date": "2020-10-30", "close": 74.77, "volume": 577753.0}, {"date": "2020-11-02", "close": 77.05, "volume": 934898.0}, {"date": "2020-11-03", "close": 80.06, "volume": 834374.0}, {"date": "2020-11-04", "close": 82.93, "volume": 902677.0}, {"date": "2020-11-05", "close": 84.58, "volume": 794449.0}, {"date": "2020-11-06", "close": 87.37, "volume": 896474.0}, {"date": "2020-11-09", "close": 88.02, "volume": 1063406.0}, {"date": "2020-11-10", "close": 86.0, "volume": 901274.0}, {"date": "2020-11-11", "close": 87.6, "volume": 637391.0}, {"date": "2020-11-12", "close": 85.04, "volume": 686928.0}, {"date": "2020-11-13", "close": 85.32, "volume": 439953.0}, {"date": "2020-11-16", "close": 87.76, "volume": 974484.0}, {"date": "2020-11-17", "close": 88.21, "volume": 754062.0}, {"date": "2020-11-18", "close": 88.76, "volume": 1073754.0}, {"date": "2020-11-19", "close": 89.97, "volume": 437800.0}, {"date": "2020-11-20", "close": 89.22, "volume": 532988.0}, {"date": "2020-11-23", "close": 90.01, "volume": 499023.0}, {"date": "2020-11-24", "close": 89.98, "volume": 588699.0}, {"date": "2020-11-25", "close": 88.96, "volume": 458984.0}, {"date": "2020-11-27", "close": 90.28, "volume": 206171.0}, {"date": "2020-11-30", "close": 92.62, "volume": 859704.0}, {"date": "2020-12-01", "close": 94.0, "volume": 752111.0}, {"date": "2020-12-02", "close": 93.19, "volume": 392635.0}, {"date": "2020-12-03", "close": 93.39, "volume": 343684.0}, {"date": "2020-12-04", "close": 96.22, "volume": 472265.0}, {"date": "2020-12-07", "close": 97.67, "volume": 641807.0}, {"date": "2020-12-08", "close": 99.03, "volume": 605276.0}, {"date": "2020-12-09", "close": 92.47, "volume": 1147091.0}, {"date": "2020-12-10", "close": 93.1, "volume": 703138.0}, {"date": "2020-12-11", "close": 94.19, "volume": 531732.0}, {"date": "2020-12-14", "close": 95.34, "volume": 634871.0}, {"date": "2020-12-15", "close": 97.63, "volume": 502209.0}, {"date": "2020-12-16", "close": 95.01, "volume": 526145.0}, {"date": "2020-12-17", "close": 96.29, "volume": 570188.0}, {"date": "2020-12-18", "close": 95.78, "volume": 1222144.0}, {"date": "2020-12-21", "close": 97.9, "volume": 647452.0}, {"date": "2020-12-22", "close": 97.6, "volume": 356556.0}, {"date": "2020-12-23", "close": 95.77, "volume": 440591.0}, {"date": "2020-12-24", "close": 96.26, "volume": 252199.0}, {"date": "2020-12-28", "close": 94.58, "volume": 498263.0}, {"date": "2020-12-29", "close": 94.37, "volume": 694195.0}, {"date": "2020-12-30", "close": 96.37, "volume": 335994.0}, {"date": "2020-12-31", "close": 96.1, "volume": 555698.0}, {"date": "2021-01-04", "close": 95.2, "volume": 755341.0}, {"date": "2021-01-05", "close": 96.92, "volume": 578582.0}, {"date": "2021-01-06", "close": 96.01, "volume": 815993.0}, {"date": "2021-01-07", "close": 99.46, "volume": 1398145.0}, {"date": "2021-01-08", "close": 99.53, "volume": 1043407.0}, {"date": "2021-01-11", "close": 101.5, "volume": 835317.0}, {"date": "2021-01-12", "close": 103.61, "volume": 796698.0}, {"date": "2021-01-13", "close": 104.99, "volume": 1489455.0}, {"date": "2021-01-14", "close": 108.6, "volume": 1080016.0}, {"date": "2021-01-15", "close": 107.57, "volume": 1097410.0}, {"date": "2021-01-19", "close": 109.62, "volume": 984406.0}, {"date": "2021-01-20", "close": 108.91, "volume": 889463.0}, {"date": "2021-01-21", "close": 113.56, "volume": 1290244.0}, {"date": "2021-01-22", "close": 112.33, "volume": 895963.0}, {"date": "2021-01-25", "close": 108.6, "volume": 705068.0}, {"date": "2021-01-26", "close": 105.84, "volume": 550453.0}, {"date": "2021-01-27", "close": 99.94, "volume": 964517.0}, {"date": "2021-01-28", "close": 101.37, "volume": 1013457.0}, {"date": "2021-01-29", "close": 98.39, "volume": 998295.0}, {"date": "2021-02-01", "close": 102.04, "volume": 840270.0}, {"date": "2021-02-02", "close": 98.11, "volume": 1260211.0}, {"date": "2021-02-03", "close": 95.46, "volume": 1201644.0}, {"date": "2021-02-04", "close": 95.9, "volume": 1130816.0}, {"date": "2021-02-05", "close": 94.37, "volume": 786118.0}, {"date": "2021-02-08", "close": 96.7, "volume": 739428.0}, {"date": "2021-02-09", "close": 96.11, "volume": 676784.0}, {"date": "2021-02-10", "close": 95.75, "volume": 880972.0}, {"date": "2021-02-11", "close": 99.11, "volume": 1219980.0}, {"date": "2021-02-12", "close": 103.28, "volume": 1447378.0}, {"date": "2021-02-16", "close": 107.25, "volume": 1782426.0}, {"date": "2021-02-17", "close": 103.17, "volume": 931094.0}, {"date": "2021-02-18", "close": 102.15, "volume": 672997.0}, {"date": "2021-02-19", "close": 105.57, "volume": 1439756.0}, {"date": "2021-02-22", "close": 104.3, "volume": 1414036.0}, {"date": "2021-02-23", "close": 103.99, "volume": 964068.0}, {"date": "2021-02-24", "close": 109.08, "volume": 1033190.0}, {"date": "2021-02-25", "close": 103.71, "volume": 1120023.0}, {"date": "2021-02-26", "close": 105.21, "volume": 993444.0}, {"date": "2021-03-01", "close": 109.65, "volume": 697174.0}, {"date": "2021-03-02", "close": 104.06, "volume": 590140.0}, {"date": "2021-03-03", "close": 101.82, "volume": 741214.0}, {"date": "2021-03-04", "close": 97.22, "volume": 1355557.0}, {"date": "2021-03-05", "close": 100.32, "volume": 931886.0}, {"date": "2021-03-08", "close": 93.99, "volume": 987960.0}, {"date": "2021-03-09", "close": 101.53, "volume": 898544.0}, {"date": "2021-03-10", "close": 98.66, "volume": 747374.0}, {"date": "2021-03-11", "close": 104.66, "volume": 1059214.0}, {"date": "2021-03-12", "close": 102.58, "volume": 565747.0}, {"date": "2021-03-15", "close": 105.47, "volume": 760581.0}, {"date": "2021-03-16", "close": 105.44, "volume": 715867.0}, {"date": "2021-03-17", "close": 106.82, "volume": 711471.0}, {"date": "2021-03-18", "close": 101.61, "volume": 649023.0}, {"date": "2021-03-19", "close": 102.87, "volume": 812876.0}, {"date": "2021-03-22", "close": 105.0, "volume": 660176.0}, {"date": "2021-03-23", "close": 102.24, "volume": 634023.0}, {"date": "2021-03-24", "close": 102.65, "volume": 794714.0}, {"date": "2021-03-25", "close": 103.75, "volume": 485918.0}, {"date": "2021-03-26", "close": 110.03, "volume": 715086.0}, {"date": "2021-03-29", "close": 106.6, "volume": 955343.0}, {"date": "2021-03-30", "close": 108.8, "volume": 578223.0}, {"date": "2021-03-31", "close": 111.8, "volume": 1291516.0}, {"date": "2021-04-01", "close": 120.09, "volume": 1545511.0}, {"date": "2021-04-05", "close": 120.41, "volume": 1896566.0}, {"date": "2021-04-06", "close": 119.15, "volume": 996498.0}, {"date": "2021-04-07", "close": 118.63, "volume": 1100795.0}, {"date": "2021-04-08", "close": 122.05, "volume": 1292865.0}, {"date": "2021-04-09", "close": 121.45, "volume": 802022.0}, {"date": "2021-04-12", "close": 119.7, "volume": 980213.0}, {"date": "2021-04-13", "close": 118.31, "volume": 987988.0}, {"date": "2021-04-14", "close": 118.0, "volume": 778714.0}, {"date": "2021-04-15", "close": 119.3, "volume": 750300.0}, {"date": "2021-04-16", "close": 117.38, "volume": 810432.0}, {"date": "2021-04-19", "close": 113.15, "volume": 1014410.0}, {"date": "2021-04-20", "close": 110.72, "volume": 1025320.0}, {"date": "2021-04-21", "close": 113.21, "volume": 975321.0}, {"date": "2021-04-22", "close": 109.99, "volume": 776327.0}, {"date": "2021-04-23", "close": 113.15, "volume": 658673.0}, {"date": "2021-04-26", "close": 115.26, "volume": 1003169.0}, {"date": "2021-04-27", "close": 114.78, "volume": 1174572.0}, {"date": "2021-04-28", "close": 114.79, "volume": 924322.0}, {"date": "2021-04-29", "close": 114.91, "volume": 868814.0}, {"date": "2021-04-30", "close": 112.58, "volume": 909602.0}, {"date": "2021-05-03", "close": 111.36, "volume": 1160922.0}, {"date": "2021-05-04", "close": 108.89, "volume": 1264791.0}, {"date": "2021-05-05", "close": 110.7, "volume": 661273.0}, {"date": "2021-05-06", "close": 111.3, "volume": 767367.0}, {"date": "2021-05-07", "close": 114.71, "volume": 867977.0}, {"date": "2021-05-10", "close": 108.2, "volume": 1660871.0}, {"date": "2021-05-11", "close": 109.19, "volume": 1262403.0}, {"date": "2021-05-12", "close": 101.61, "volume": 1930725.0}, {"date": "2021-05-13", "close": 105.35, "volume": 1385240.0}, {"date": "2021-05-14", "close": 109.45, "volume": 1026647.0}, {"date": "2021-05-17", "close": 107.35, "volume": 1084217.0}, {"date": "2021-05-18", "close": 106.23, "volume": 600675.0}, {"date": "2021-05-19", "close": 108.05, "volume": 970564.0}, {"date": "2021-05-20", "close": 111.16, "volume": 625672.0}, {"date": "2021-05-21", "close": 109.81, "volume": 583110.0}, {"date": "2021-05-24", "close": 113.18, "volume": 649265.0}, {"date": "2021-05-25", "close": 113.07, "volume": 645244.0}, {"date": "2021-05-26", "close": 113.37, "volume": 405676.0}, {"date": "2021-05-27", "close": 113.89, "volume": 737936.0}, {"date": "2021-05-28", "close": 114.45, "volume": 415921.0}, {"date": "2021-06-01", "close": 114.01, "volume": 773040.0}, {"date": "2021-06-02", "close": 114.83, "volume": 566582.0}, {"date": "2021-06-03", "close": 112.78, "volume": 848795.0}, {"date": "2021-06-04", "close": 116.22, "volume": 736244.0}, {"date": "2021-06-07", "close": 115.0, "volume": 618208.0}, {"date": "2021-06-08", "close": 113.81, "volume": 596027.0}, {"date": "2021-06-09", "close": 113.8, "volume": 458022.0}, {"date": "2021-06-10", "close": 115.57, "volume": 955744.0}, {"date": "2021-06-11", "close": 116.41, "volume": 620535.0}, {"date": "2021-06-14", "close": 119.36, "volume": 888890.0}, {"date": "2021-06-15", "close": 119.67, "volume": 729129.0}, {"date": "2021-06-16", "close": 119.87, "volume": 1014678.0}, {"date": "2021-06-17", "close": 119.89, "volume": 602913.0}, {"date": "2021-06-18", "close": 117.24, "volume": 1081804.0}, {"date": "2021-06-21", "close": 117.86, "volume": 870316.0}, {"date": "2021-06-22", "close": 120.7, "volume": 1259778.0}, {"date": "2021-06-23", "close": 118.57, "volume": 770467.0}, {"date": "2021-06-24", "close": 119.3, "volume": 534027.0}, {"date": "2021-06-25", "close": 117.75, "volume": 1083623.0}, {"date": "2021-06-28", "close": 121.4, "volume": 908466.0}, {"date": "2021-06-29", "close": 123.26, "volume": 882755.0}, {"date": "2021-06-30", "close": 122.97, "volume": 741774.0}, {"date": "2021-07-01", "close": 118.5, "volume": 745769.0}, {"date": "2021-07-02", "close": 118.58, "volume": 426819.0}, {"date": "2021-07-06", "close": 117.87, "volume": 818656.0}, {"date": "2021-07-07", "close": 116.95, "volume": 412321.0}, {"date": "2021-07-08", "close": 115.54, "volume": 678889.0}, {"date": "2021-07-09", "close": 118.0, "volume": 772301.0}, {"date": "2021-07-12", "close": 118.54, "volume": 517305.0}, {"date": "2021-07-13", "close": 117.72, "volume": 423137.0}, {"date": "2021-07-14", "close": 117.82, "volume": 572813.0}, {"date": "2021-07-15", "close": 114.97, "volume": 458758.0}, {"date": "2021-07-16", "close": 112.26, "volume": 427956.0}, {"date": "2021-07-19", "close": 112.55, "volume": 607608.0}, {"date": "2021-07-20", "close": 116.49, "volume": 845559.0}, {"date": "2021-07-21", "close": 119.63, "volume": 555730.0}, {"date": "2021-07-22", "close": 118.41, "volume": 409141.0}, {"date": "2021-07-23", "close": 119.71, "volume": 322605.0}, {"date": "2021-07-26", "close": 118.76, "volume": 568108.0}, {"date": "2021-07-27", "close": 116.44, "volume": 969407.0}, {"date": "2021-07-28", "close": 119.78, "volume": 1048734.0}, {"date": "2021-07-29", "close": 120.15, "volume": 644856.0}, {"date": "2021-07-30", "close": 120.64, "volume": 470003.0}, {"date": "2021-08-02", "close": 121.31, "volume": 706746.0}, {"date": "2021-08-03", "close": 122.74, "volume": 630423.0}, {"date": "2021-08-04", "close": 124.21, "volume": 935783.0}, {"date": "2021-08-05", "close": 121.96, "volume": 517653.0}, {"date": "2021-08-06", "close": 121.58, "volume": 512069.0}, {"date": "2021-08-09", "close": 121.72, "volume": 448838.0}, {"date": "2021-08-10", "close": 119.98, "volume": 568182.0}, {"date": "2021-08-11", "close": 116.24, "volume": 688845.0}, {"date": "2021-08-12", "close": 113.41, "volume": 962531.0}, {"date": "2021-08-13", "close": 116.15, "volume": 825308.0}, {"date": "2021-08-16", "close": 116.04, "volume": 372923.0}, {"date": "2021-08-17", "close": 112.85, "volume": 643901.0}, {"date": "2021-08-18", "close": 111.63, "volume": 380988.0}, {"date": "2021-08-19", "close": 112.82, "volume": 426717.0}, {"date": "2021-08-20", "close": 112.58, "volume": 550828.0}, {"date": "2021-08-23", "close": 115.12, "volume": 618719.0}, {"date": "2021-08-24", "close": 115.15, "volume": 548017.0}, {"date": "2021-08-25", "close": 115.75, "volume": 493233.0}, {"date": "2021-08-26", "close": 116.33, "volume": 537357.0}, {"date": "2021-08-27", "close": 120.07, "volume": 679676.0}, {"date": "2021-08-30", "close": 120.7, "volume": 428045.0}, {"date": "2021-08-31", "close": 120.14, "volume": 710179.0}, {"date": "2021-09-01", "close": 119.45, "volume": 606005.0}, {"date": "2021-09-02", "close": 121.07, "volume": 441031.0}, {"date": "2021-09-03", "close": 121.81, "volume": 397118.0}, {"date": "2021-09-07", "close": 121.69, "volume": 520970.0}, {"date": "2021-09-08", "close": 119.8, "volume": 360964.0}, {"date": "2021-09-09", "close": 119.71, "volume": 469364.0}, {"date": "2021-09-10", "close": 120.64, "volume": 496612.0}, {"date": "2021-09-13", "close": 124.07, "volume": 592591.0}, {"date": "2021-09-14", "close": 128.06, "volume": 1148526.0}, {"date": "2021-09-15", "close": 131.09, "volume": 1202729.0}, {"date": "2021-09-16", "close": 133.07, "volume": 1145734.0}, {"date": "2021-09-17", "close": 132.05, "volume": 1265607.0}, {"date": "2021-09-20", "close": 128.76, "volume": 963386.0}, {"date": "2021-09-21", "close": 129.98, "volume": 592487.0}, {"date": "2021-09-22", "close": 133.59, "volume": 871254.0}, {"date": "2021-09-23", "close": 134.83, "volume": 729575.0}, {"date": "2021-09-24", "close": 132.46, "volume": 632320.0}, {"date": "2021-09-27", "close": 130.45, "volume": 839623.0}, {"date": "2021-09-28", "close": 123.65, "volume": 1266369.0}, {"date": "2021-09-29", "close": 126.07, "volume": 1282073.0}, {"date": "2021-09-30", "close": 125.9, "volume": 946763.0}, {"date": "2021-10-01", "close": 124.86, "volume": 794460.0}, {"date": "2021-10-04", "close": 120.15, "volume": 1082172.0}, {"date": "2021-10-05", "close": 121.17, "volume": 913457.0}, {"date": "2021-10-06", "close": 120.36, "volume": 594976.0}, {"date": "2021-10-07", "close": 121.75, "volume": 473023.0}, {"date": "2021-10-08", "close": 121.18, "volume": 626564.0}, {"date": "2021-10-11", "close": 122.55, "volume": 521642.0}, {"date": "2021-10-12", "close": 121.67, "volume": 595287.0}, {"date": "2021-10-13", "close": 121.11, "volume": 562591.0}, {"date": "2021-10-14", "close": 127.9, "volume": 1035171.0}, {"date": "2021-10-15", "close": 129.98, "volume": 1147776.0}, {"date": "2021-10-18", "close": 129.66, "volume": 728112.0}, {"date": "2021-10-19", "close": 129.25, "volume": 562714.0}, {"date": "2021-10-20", "close": 130.83, "volume": 574723.0}, {"date": "2021-10-21", "close": 133.87, "volume": 783724.0}, {"date": "2021-10-22", "close": 137.28, "volume": 1184304.0}, {"date": "2021-10-25", "close": 136.13, "volume": 1235228.0}, {"date": "2021-10-26", "close": 132.85, "volume": 991409.0}, {"date": "2021-10-27", "close": 135.03, "volume": 1116607.0}, {"date": "2021-10-28", "close": 138.71, "volume": 851926.0}, {"date": "2021-10-29", "close": 140.78, "volume": 682299.0}, {"date": "2021-11-01", "close": 142.91, "volume": 648608.0}, {"date": "2021-11-02", "close": 144.24, "volume": 601092.0}, {"date": "2021-11-03", "close": 146.12, "volume": 694498.0}, {"date": "2021-11-04", "close": 148.44, "volume": 1294971.0}, {"date": "2021-11-05", "close": 145.34, "volume": 975994.0}, {"date": "2021-11-08", "close": 147.95, "volume": 1332355.0}, {"date": "2021-11-09", "close": 148.47, "volume": 707958.0}, {"date": "2021-11-10", "close": 145.18, "volume": 1090696.0}, {"date": "2021-11-11", "close": 149.87, "volume": 884467.0}, {"date": "2021-11-12", "close": 149.76, "volume": 992274.0}, {"date": "2021-11-15", "close": 149.97, "volume": 692945.0}, {"date": "2021-11-16", "close": 153.12, "volume": 1064257.0}, {"date": "2021-11-17", "close": 152.67, "volume": 827422.0}, {"date": "2021-11-18", "close": 153.82, "volume": 723263.0}, {"date": "2021-11-19", "close": 154.01, "volume": 764038.0}, {"date": "2021-11-22", "close": 151.52, "volume": 893980.0}, {"date": "2021-11-23", "close": 150.09, "volume": 1304001.0}, {"date": "2021-11-24", "close": 151.55, "volume": 1209226.0}, {"date": "2021-11-26", "close": 149.01, "volume": 859158.0}, {"date": "2021-11-29", "close": 154.75, "volume": 1686550.0}, {"date": "2021-11-30", "close": 146.08, "volume": 7712412.0}, {"date": "2021-12-01", "close": 148.66, "volume": 1310485.0}, {"date": "2021-12-02", "close": 153.25, "volume": 1469669.0}, {"date": "2021-12-03", "close": 148.04, "volume": 1017775.0}, {"date": "2021-12-06", "close": 145.29, "volume": 906019.0}, {"date": "2021-12-07", "close": 153.2, "volume": 928674.0}, {"date": "2021-12-08", "close": 152.96, "volume": 871544.0}, {"date": "2021-12-09", "close": 146.65, "volume": 906754.0}, {"date": "2021-12-10", "close": 146.89, "volume": 644753.0}, {"date": "2021-12-13", "close": 142.28, "volume": 746740.0}, {"date": "2021-12-14", "close": 143.22, "volume": 761342.0}, {"date": "2021-12-15", "close": 142.54, "volume": 4354451.0}, {"date": "2021-12-16", "close": 133.43, "volume": 1761650.0}, {"date": "2021-12-17", "close": 132.96, "volume": 1548688.0}, {"date": "2021-12-20", "close": 129.84, "volume": 1154524.0}, {"date": "2021-12-21", "close": 132.96, "volume": 1379100.0}, {"date": "2021-12-22", "close": 133.47, "volume": 1113746.0}, {"date": "2021-12-23", "close": 136.78, "volume": 866363.0}, {"date": "2021-12-27", "close": 140.94, "volume": 885809.0}, {"date": "2021-12-28", "close": 139.51, "volume": 807310.0}, {"date": "2021-12-29", "close": 138.9, "volume": 658325.0}, {"date": "2021-12-30", "close": 138.24, "volume": 472709.0}, {"date": "2021-12-31", "close": 138.58, "volume": 476990.0}, {"date": "2022-01-03", "close": 138.39, "volume": 735328.0}, {"date": "2022-01-04", "close": 139.22, "volume": 1322440.0}, {"date": "2022-01-05", "close": 132.09, "volume": 1593954.0}, {"date": "2022-01-06", "close": 134.97, "volume": 1119516.0}, {"date": "2022-01-07", "close": 132.01, "volume": 1262506.0}, {"date": "2022-01-10", "close": 133.91, "volume": 1487025.0}, {"date": "2022-01-11", "close": 135.09, "volume": 1004501.0}, {"date": "2022-01-12", "close": 135.16, "volume": 903211.0}, {"date": "2022-01-13", "close": 131.82, "volume": 1064242.0}, {"date": "2022-01-14", "close": 133.62, "volume": 754589.0}, {"date": "2022-01-18", "close": 127.48, "volume": 978590.0}, {"date": "2022-01-19", "close": 127.42, "volume": 1310889.0}, {"date": "2022-01-20", "close": 123.94, "volume": 1608020.0}, {"date": "2022-01-21", "close": 120.23, "volume": 1600182.0}, {"date": "2022-01-24", "close": 122.85, "volume": 1855274.0}, {"date": "2022-01-25", "close": 116.24, "volume": 1621240.0}, {"date": "2022-01-26", "close": 116.44, "volume": 1472435.0}, {"date": "2022-01-27", "close": 109.73, "volume": 2428241.0}, {"date": "2022-01-28", "close": 111.49, "volume": 1804718.0}, {"date": "2022-01-31", "close": 119.84, "volume": 1561278.0}, {"date": "2022-02-01", "close": 128.44, "volume": 2350725.0}, {"date": "2022-02-02", "close": 132.55, "volume": 1534938.0}, {"date": "2022-02-03", "close": 126.11, "volume": 2457303.0}, {"date": "2022-02-04", "close": 128.56, "volume": 1468281.0}, {"date": "2022-02-07", "close": 127.44, "volume": 1303963.0}, {"date": "2022-02-08", "close": 130.0, "volume": 1216589.0}, {"date": "2022-02-09", "close": 133.59, "volume": 953387.0}, {"date": "2022-02-10", "close": 131.63, "volume": 1564604.0}, {"date": "2022-02-11", "close": 124.48, "volume": 1273814.0}, {"date": "2022-02-14", "close": 126.04, "volume": 1363139.0}, {"date": "2022-02-15", "close": 134.06, "volume": 1001864.0}, {"date": "2022-02-16", "close": 135.39, "volume": 784951.0}, {"date": "2022-02-17", "close": 133.5, "volume": 1690706.0}, {"date": "2022-02-18", "close": 130.19, "volume": 736537.0}, {"date": "2022-02-22", "close": 126.85, "volume": 946354.0}, {"date": "2022-02-23", "close": 124.37, "volume": 918407.0}, {"date": "2022-02-24", "close": 132.19, "volume": 1124900.0}, {"date": "2022-02-25", "close": 133.34, "volume": 771740.0}, {"date": "2022-02-28", "close": 130.48, "volume": 1434590.0}, {"date": "2022-03-01", "close": 123.04, "volume": 1606758.0}, {"date": "2022-03-02", "close": 126.0, "volume": 1653197.0}, {"date": "2022-03-03", "close": 122.78, "volume": 1074666.0}, {"date": "2022-03-04", "close": 116.31, "volume": 1579104.0}, {"date": "2022-03-07", "close": 114.99, "volume": 2032164.0}, {"date": "2022-03-08", "close": 119.69, "volume": 1608401.0}, {"date": "2022-03-09", "close": 125.33, "volume": 1308650.0}, {"date": "2022-03-10", "close": 123.73, "volume": 1485077.0}, {"date": "2022-03-11", "close": 120.77, "volume": 1153350.0}, {"date": "2022-03-14", "close": 119.75, "volume": 1735860.0}, {"date": "2022-03-15", "close": 124.17, "volume": 1903511.0}, {"date": "2022-03-16", "close": 133.85, "volume": 1388830.0}, {"date": "2022-03-17", "close": 134.85, "volume": 875145.0}, {"date": "2022-03-18", "close": 134.84, "volume": 2417862.0}, {"date": "2022-03-21", "close": 135.0, "volume": 835197.0}, {"date": "2022-03-22", "close": 134.76, "volume": 909480.0}, {"date": "2022-03-23", "close": 132.31, "volume": 934754.0}, {"date": "2022-03-24", "close": 136.27, "volume": 1341550.0}, {"date": "2022-03-25", "close": 136.89, "volume": 795611.0}, {"date": "2022-03-28", "close": 137.52, "volume": 696636.0}, {"date": "2022-03-29", "close": 140.83, "volume": 1037468.0}, {"date": "2022-03-30", "close": 135.44, "volume": 1244218.0}, {"date": "2022-03-31", "close": 131.26, "volume": 1777974.0}, {"date": "2022-04-01", "close": 125.13, "volume": 1572504.0}, {"date": "2022-04-04", "close": 124.5, "volume": 1480421.0}, {"date": "2022-04-05", "close": 117.35, "volume": 1848439.0}, {"date": "2022-04-06", "close": 112.98, "volume": 2237143.0}, {"date": "2022-04-07", "close": 114.74, "volume": 1589625.0}, {"date": "2022-04-08", "close": 109.32, "volume": 1231286.0}, {"date": "2022-04-11", "close": 107.9, "volume": 1431861.0}, {"date": "2022-04-12", "close": 110.31, "volume": 2260821.0}, {"date": "2022-04-13", "close": 113.7, "volume": 1580525.0}, {"date": "2022-04-14", "close": 110.11, "volume": 1194863.0}, {"date": "2022-04-18", "close": 112.66, "volume": 808702.0}, {"date": "2022-04-19", "close": 116.6, "volume": 966630.0}, {"date": "2022-04-20", "close": 118.68, "volume": 1128310.0}, {"date": "2022-04-21", "close": 115.6, "volume": 1119626.0}, {"date": "2022-04-22", "close": 112.67, "volume": 1561487.0}, {"date": "2022-04-25", "close": 114.59, "volume": 1258369.0}, {"date": "2022-04-26", "close": 109.78, "volume": 1652959.0}, {"date": "2022-04-27", "close": 108.22, "volume": 1209073.0}, {"date": "2022-04-28", "close": 114.95, "volume": 1807108.0}, {"date": "2022-04-29", "close": 111.39, "volume": 1588154.0}, {"date": "2022-05-02", "close": 115.8, "volume": 1453571.0}, {"date": "2022-05-03", "close": 116.51, "volume": 1081897.0}, {"date": "2022-05-04", "close": 120.54, "volume": 1010266.0}, {"date": "2022-05-05", "close": 114.6, "volume": 1480427.0}, {"date": "2022-05-06", "close": 115.06, "volume": 1171599.0}, {"date": "2022-05-09", "close": 105.5, "volume": 2042110.0}, {"date": "2022-05-10", "close": 105.97, "volume": 1529904.0}, {"date": "2022-05-11", "close": 101.51, "volume": 1480331.0}, {"date": "2022-05-12", "close": 103.3, "volume": 1123003.0}, {"date": "2022-05-13", "close": 109.24, "volume": 1111002.0}, {"date": "2022-05-16", "close": 107.01, "volume": 894207.0}, {"date": "2022-05-17", "close": 112.3, "volume": 1133794.0}, {"date": "2022-05-18", "close": 105.3, "volume": 1127593.0}, {"date": "2022-05-19", "close": 105.52, "volume": 982447.0}, {"date": "2022-05-20", "close": 106.12, "volume": 1081556.0}, {"date": "2022-05-23", "close": 106.64, "volume": 601196.0}, {"date": "2022-05-24", "close": 101.28, "volume": 1142205.0}, {"date": "2022-05-25", "close": 102.4, "volume": 1274439.0}, {"date": "2022-05-26", "close": 108.08, "volume": 1093645.0}, {"date": "2022-05-27", "close": 112.86, "volume": 1006484.0}, {"date": "2022-05-31", "close": 110.96, "volume": 1515069.0}, {"date": "2022-06-01", "close": 109.83, "volume": 1504070.0}, {"date": "2022-06-02", "close": 115.43, "volume": 1406726.0}, {"date": "2022-06-03", "close": 111.68, "volume": 1188124.0}, {"date": "2022-06-06", "close": 111.42, "volume": 1168924.0}, {"date": "2022-06-07", "close": 112.68, "volume": 837441.0}, {"date": "2022-06-08", "close": 111.55, "volume": 1122131.0}, {"date": "2022-06-09", "close": 107.86, "volume": 786782.0}, {"date": "2022-06-10", "close": 103.9, "volume": 1031184.0}, {"date": "2022-06-13", "close": 97.99, "volume": 1431828.0}, {"date": "2022-06-14", "close": 98.76, "volume": 1392326.0}, {"date": "2022-06-15", "close": 101.75, "volume": 1287915.0}, {"date": "2022-06-16", "close": 92.73, "volume": 1988367.0}, {"date": "2022-06-17", "close": 92.0, "volume": 1480849.0}, {"date": "2022-06-21", "close": 95.77, "volume": 1901095.0}, {"date": "2022-06-22", "close": 95.65, "volume": 1419522.0}, {"date": "2022-06-23", "close": 93.72, "volume": 990809.0}, {"date": "2022-06-24", "close": 103.9, "volume": 3744441.0}, {"date": "2022-06-27", "close": 104.62, "volume": 2256794.0}, {"date": "2022-06-28", "close": 103.45, "volume": 2035376.0}, {"date": "2022-06-29", "close": 93.89, "volume": 5701808.0}, {"date": "2022-06-30", "close": 92.13, "volume": 2108011.0}, {"date": "2022-07-01", "close": 88.38, "volume": 2085437.0}, {"date": "2022-07-05", "close": 90.75, "volume": 3479631.0}, {"date": "2022-07-06", "close": 92.22, "volume": 3264450.0}, {"date": "2022-07-07", "close": 92.78, "volume": 2069511.0}, {"date": "2022-07-08", "close": 91.49, "volume": 1805755.0}, {"date": "2022-07-11", "close": 91.01, "volume": 1379668.0}, {"date": "2022-07-12", "close": 92.3, "volume": 1479937.0}, {"date": "2022-07-13", "close": 92.89, "volume": 1590208.0}, {"date": "2022-07-14", "close": 94.5, "volume": 969745.0}, {"date": "2022-07-15", "close": 96.31, "volume": 1215182.0}, {"date": "2022-07-18", "close": 95.18, "volume": 1771409.0}, {"date": "2022-07-19", "close": 99.35, "volume": 1562105.0}, {"date": "2022-07-20", "close": 102.77, "volume": 1283794.0}, {"date": "2022-07-21", "close": 105.21, "volume": 1021102.0}, {"date": "2022-07-22", "close": 102.27, "volume": 967928.0}, {"date": "2022-07-25", "close": 101.19, "volume": 933053.0}, {"date": "2022-07-26", "close": 100.32, "volume": 1083173.0}, {"date": "2022-07-27", "close": 105.72, "volume": 1645456.0}, {"date": "2022-07-28", "close": 107.13, "volume": 1303302.0}, {"date": "2022-07-29", "close": 109.9, "volume": 1039001.0}, {"date": "2022-08-01", "close": 110.28, "volume": 1633907.0}, {"date": "2022-08-02", "close": 104.8, "volume": 1594007.0}, {"date": "2022-08-03", "close": 104.74, "volume": 1863143.0}, {"date": "2022-08-04", "close": 106.13, "volume": 998918.0}, {"date": "2022-08-05", "close": 105.74, "volume": 835045.0}, {"date": "2022-08-08", "close": 103.46, "volume": 820978.0}, {"date": "2022-08-09", "close": 96.79, "volume": 1763301.0}, {"date": "2022-08-10", "close": 103.3, "volume": 1371056.0}, {"date": "2022-08-11", "close": 101.72, "volume": 1125009.0}, {"date": "2022-08-12", "close": 104.53, "volume": 1222918.0}, {"date": "2022-08-15", "close": 105.39, "volume": 800476.0}, {"date": "2022-08-16", "close": 105.07, "volume": 994066.0}, {"date": "2022-08-17", "close": 103.41, "volume": 1099425.0}, {"date": "2022-08-18", "close": 105.47, "volume": 800893.0}, {"date": "2022-08-19", "close": 102.9, "volume": 1129815.0}, {"date": "2022-08-22", "close": 99.02, "volume": 1178497.0}, {"date": "2022-08-23", "close": 101.09, "volume": 767762.0}, {"date": "2022-08-24", "close": 100.93, "volume": 568074.0}, {"date": "2022-08-25", "close": 106.7, "volume": 1040119.0}, {"date": "2022-08-26", "close": 100.11, "volume": 1431264.0}, {"date": "2022-08-29", "close": 96.31, "volume": 1335040.0}, {"date": "2022-08-30", "close": 95.86, "volume": 1136257.0}, {"date": "2022-08-31", "close": 94.88, "volume": 1481111.0}, {"date": "2022-09-01", "close": 92.66, "volume": 1571964.0}, {"date": "2022-09-02", "close": 92.08, "volume": 954201.0}, {"date": "2022-09-06", "close": 93.08, "volume": 1330510.0}, {"date": "2022-09-07", "close": 96.91, "volume": 1232519.0}, {"date": "2022-09-08", "close": 100.61, "volume": 1359546.0}, {"date": "2022-09-09", "close": 103.31, "volume": 1011049.0}, {"date": "2022-09-12", "close": 102.83, "volume": 1182494.0}, {"date": "2022-09-13", "close": 95.39, "volume": 1597130.0}, {"date": "2022-09-14", "close": 95.15, "volume": 990968.0}, {"date": "2022-09-15", "close": 93.17, "volume": 1050770.0}, {"date": "2022-09-16", "close": 92.8, "volume": 1588657.0}, {"date": "2022-09-19", "close": 94.33, "volume": 828693.0}, {"date": "2022-09-20", "close": 92.13, "volume": 728855.0}, {"date": "2022-09-21", "close": 91.44, "volume": 959722.0}, {"date": "2022-09-22", "close": 87.09, "volume": 2016178.0}, {"date": "2022-09-23", "close": 87.23, "volume": 2590528.0}, {"date": "2022-09-26", "close": 84.15, "volume": 1864073.0}, {"date": "2022-09-27", "close": 84.83, "volume": 1182532.0}, {"date": "2022-09-28", "close": 89.14, "volume": 2974666.0}, {"date": "2022-09-29", "close": 87.85, "volume": 2844567.0}, {"date": "2022-09-30", "close": 83.02, "volume": 2193854.0}, {"date": "2022-10-03", "close": 86.5, "volume": 2135789.0}, {"date": "2022-10-04", "close": 89.7, "volume": 1781357.0}, {"date": "2022-10-05", "close": 90.32, "volume": 1129788.0}, {"date": "2022-10-06", "close": 88.19, "volume": 1149556.0}, {"date": "2022-10-07", "close": 82.14, "volume": 1621213.0}, {"date": "2022-10-10", "close": 80.39, "volume": 1881795.0}, {"date": "2022-10-11", "close": 77.73, "volume": 2654993.0}, {"date": "2022-10-12", "close": 76.2, "volume": 1185099.0}, {"date": "2022-10-13", "close": 78.47, "volume": 1709151.0}, {"date": "2022-10-14", "close": 73.79, "volume": 1678395.0}, {"date": "2022-10-17", "close": 75.47, "volume": 1274115.0}, {"date": "2022-10-18", "close": 76.63, "volume": 1246390.0}, {"date": "2022-10-19", "close": 76.5, "volume": 859279.0}, {"date": "2022-10-20", "close": 75.91, "volume": 1176589.0}, {"date": "2022-10-21", "close": 77.28, "volume": 1207527.0}, {"date": "2022-10-24", "close": 77.25, "volume": 1059369.0}, {"date": "2022-10-25", "close": 79.74, "volume": 1154311.0}, {"date": "2022-10-26", "close": 80.27, "volume": 1367939.0}, {"date": "2022-10-27", "close": 78.8, "volume": 1118316.0}, {"date": "2022-10-28", "close": 80.89, "volume": 1383185.0}, {"date": "2022-10-31", "close": 79.34, "volume": 1659473.0}, {"date": "2022-11-01", "close": 80.36, "volume": 1723718.0}, {"date": "2022-11-02", "close": 63.51, "volume": 9647632.0}, {"date": "2022-11-03", "close": 63.47, "volume": 3605866.0}, {"date": "2022-11-04", "close": 63.94, "volume": 2583886.0}, {"date": "2022-11-07", "close": 66.2, "volume": 1836577.0}, {"date": "2022-11-08", "close": 68.25, "volume": 1927474.0}, {"date": "2022-11-09", "close": 64.84, "volume": 1978680.0}, {"date": "2022-11-10", "close": 74.72, "volume": 3182124.0}, {"date": "2022-11-11", "close": 76.55, "volume": 1981678.0}, {"date": "2022-11-14", "close": 75.26, "volume": 2127684.0}, {"date": "2022-11-15", "close": 80.29, "volume": 2138533.0}, {"date": "2022-11-16", "close": 72.83, "volume": 1638866.0}, {"date": "2022-11-17", "close": 71.64, "volume": 1575686.0}, {"date": "2022-11-18", "close": 73.34, "volume": 1309019.0}, {"date": "2022-11-21", "close": 71.02, "volume": 1046196.0}, {"date": "2022-11-22", "close": 73.34, "volume": 1275432.0}, {"date": "2022-11-23", "close": 75.21, "volume": 819586.0}, {"date": "2022-11-25", "close": 75.79, "volume": 800017.0}, {"date": "2022-11-28", "close": 72.25, "volume": 2498408.0}, {"date": "2022-11-29", "close": 72.39, "volume": 1692585.0}, {"date": "2022-11-30", "close": 77.29, "volume": 2094628.0}, {"date": "2022-12-01", "close": 76.46, "volume": 2490076.0}, {"date": "2022-12-02", "close": 75.81, "volume": 3220805.0}, {"date": "2022-12-05", "close": 74.87, "volume": 6935538.0}, {"date": "2022-12-06", "close": 69.6, "volume": 1844400.0}, {"date": "2022-12-07", "close": 69.38, "volume": 1371097.0}, {"date": "2022-12-08", "close": 71.72, "volume": 1772354.0}, {"date": "2022-12-09", "close": 69.83, "volume": 1433137.0}, {"date": "2022-12-12", "close": 72.69, "volume": 1725815.0}, {"date": "2022-12-13", "close": 74.11, "volume": 1799070.0}, {"date": "2022-12-14", "close": 73.09, "volume": 1261526.0}, {"date": "2022-12-15", "close": 67.84, "volume": 2036190.0}, {"date": "2022-12-16", "close": 66.32, "volume": 1368124.0}, {"date": "2022-12-19", "close": 64.41, "volume": 1578906.0}, {"date": "2022-12-20", "close": 64.62, "volume": 1567668.0}, {"date": "2022-12-21", "close": 66.78, "volume": 1073165.0}, {"date": "2022-12-22", "close": 64.5, "volume": 2141926.0}, {"date": "2022-12-23", "close": 65.49, "volume": 1091037.0}, {"date": "2022-12-27", "close": 64.34, "volume": 1290891.0}, {"date": "2022-12-28", "close": 62.71, "volume": 1060935.0}, {"date": "2022-12-29", "close": 65.44, "volume": 1521667.0}, {"date": "2022-12-30", "close": 65.59, "volume": 1163443.0}, {"date": "2023-01-03", "close": 64.13, "volume": 1941160.0}, {"date": "2023-01-04", "close": 67.28, "volume": 1813736.0}, {"date": "2023-01-05", "close": 66.71, "volume": 1349035.0}, {"date": "2023-01-06", "close": 70.33, "volume": 2626628.0}, {"date": "2023-01-09", "close": 74.13, "volume": 2477375.0}, {"date": "2023-01-10", "close": 76.44, "volume": 2370048.0}, {"date": "2023-01-11", "close": 79.1, "volume": 1231674.0}, {"date": "2023-01-12", "close": 79.31, "volume": 1262260.0}, {"date": "2023-01-13", "close": 79.6, "volume": 907064.0}, {"date": "2023-01-17", "close": 79.67, "volume": 1292361.0}, {"date": "2023-01-18", "close": 79.47, "volume": 1117465.0}, {"date": "2023-01-19", "close": 75.54, "volume": 1934851.0}, {"date": "2023-01-20", "close": 78.5, "volume": 1853938.0}, {"date": "2023-01-23", "close": 84.33, "volume": 1806432.0}, {"date": "2023-01-24", "close": 79.34, "volume": 1743802.0}, {"date": "2023-01-25", "close": 79.36, "volume": 1660971.0}, {"date": "2023-01-26", "close": 81.73, "volume": 1195255.0}, {"date": "2023-01-27", "close": 80.82, "volume": 1205603.0}, {"date": "2023-01-30", "close": 77.31, "volume": 1386245.0}, {"date": "2023-01-31", "close": 80.71, "volume": 1211540.0}, {"date": "2023-02-01", "close": 85.07, "volume": 2183694.0}, {"date": "2023-02-02", "close": 87.93, "volume": 2817587.0}, {"date": "2023-02-03", "close": 84.58, "volume": 1598409.0}, {"date": "2023-02-06", "close": 82.14, "volume": 1089581.0}, {"date": "2023-02-07", "close": 85.25, "volume": 1591305.0}, {"date": "2023-02-08", "close": 83.43, "volume": 1308149.0}, {"date": "2023-02-09", "close": 84.72, "volume": 2286100.0}, {"date": "2023-02-10", "close": 83.76, "volume": 2022069.0}, {"date": "2023-02-13", "close": 84.94, "volume": 2224364.0}, {"date": "2023-02-14", "close": 85.14, "volume": 3514731.0}, {"date": "2023-02-15", "close": 87.04, "volume": 2583622.0}, {"date": "2023-02-16", "close": 87.03, "volume": 3177412.0}, {"date": "2023-02-17", "close": 85.48, "volume": 2873013.0}, {"date": "2023-02-21", "close": 80.72, "volume": 2200420.0}, {"date": "2023-02-22", "close": 82.4, "volume": 1804452.0}, {"date": "2023-02-23", "close": 85.9, "volume": 2179927.0}, {"date": "2023-02-24", "close": 82.87, "volume": 1920606.0}, {"date": "2023-02-27", "close": 84.06, "volume": 1543901.0}, {"date": "2023-02-28", "close": 85.23, "volume": 1601982.0}, {"date": "2023-03-01", "close": 85.03, "volume": 1219390.0}, {"date": "2023-03-02", "close": 85.08, "volume": 1054722.0}, {"date": "2023-03-03", "close": 87.34, "volume": 1254246.0}, {"date": "2023-03-06", "close": 84.7, "volume": 1183929.0}, {"date": "2023-03-07", "close": 82.34, "volume": 1029500.0}, {"date": "2023-03-08", "close": 85.89, "volume": 1257379.0}, {"date": "2023-03-09", "close": 82.54, "volume": 1048012.0}, {"date": "2023-03-10", "close": 79.17, "volume": 1352747.0}, {"date": "2023-03-13", "close": 79.63, "volume": 1655788.0}, {"date": "2023-03-14", "close": 82.45, "volume": 1204571.0}, {"date": "2023-03-15", "close": 80.67, "volume": 1418852.0}, {"date": "2023-03-16", "close": 84.1, "volume": 1126209.0}, {"date": "2023-03-17", "close": 81.66, "volume": 1409121.0}, {"date": "2023-03-20", "close": 82.78, "volume": 1145283.0}, {"date": "2023-03-21", "close": 81.57, "volume": 1081678.0}, {"date": "2023-03-22", "close": 79.18, "volume": 1250924.0}, {"date": "2023-03-23", "close": 81.5, "volume": 1777183.0}, {"date": "2023-03-24", "close": 78.04, "volume": 1242900.0}, {"date": "2023-03-27", "close": 78.31, "volume": 1218832.0}, {"date": "2023-03-28", "close": 76.01, "volume": 1787466.0}, {"date": "2023-03-29", "close": 80.66, "volume": 2496408.0}, {"date": "2023-03-30", "close": 81.66, "volume": 1391861.0}, {"date": "2023-03-31", "close": 82.01, "volume": 1267067.0}, {"date": "2023-04-03", "close": 78.7, "volume": 1886688.0}, {"date": "2023-04-04", "close": 76.96, "volume": 1300353.0}, {"date": "2023-04-05", "close": 75.78, "volume": 1271630.0}, {"date": "2023-04-06", "close": 74.83, "volume": 840659.0}, {"date": "2023-04-10", "close": 76.21, "volume": 1324490.0}, {"date": "2023-04-11", "close": 76.49, "volume": 1380446.0}, {"date": "2023-04-12", "close": 72.09, "volume": 1635012.0}, {"date": "2023-04-13", "close": 72.85, "volume": 1338087.0}, {"date": "2023-04-14", "close": 72.22, "volume": 1145811.0}, {"date": "2023-04-17", "close": 71.73, "volume": 1583087.0}, {"date": "2023-04-18", "close": 71.62, "volume": 1578435.0}, {"date": "2023-04-19", "close": 71.61, "volume": 1518752.0}, {"date": "2023-04-20", "close": 73.94, "volume": 1732162.0}, {"date": "2023-04-21", "close": 73.04, "volume": 975010.0}, {"date": "2023-04-24", "close": 72.94, "volume": 1132241.0}, {"date": "2023-04-25", "close": 69.37, "volume": 1597238.0}, {"date": "2023-04-26", "close": 71.96, "volume": 1575959.0}, {"date": "2023-04-27", "close": 73.44, "volume": 1675753.0}, {"date": "2023-04-28", "close": 74.92, "volume": 1368360.0}, {"date": "2023-05-01", "close": 74.91, "volume": 1236827.0}, {"date": "2023-05-02", "close": 75.07, "volume": 1499550.0}, {"date": "2023-05-03", "close": 74.93, "volume": 1224972.0}, {"date": "2023-05-04", "close": 74.69, "volume": 2051308.0}, {"date": "2023-05-05", "close": 78.77, "volume": 2072532.0}, {"date": "2023-05-08", "close": 79.45, "volume": 1414260.0}, {"date": "2023-05-09", "close": 78.24, "volume": 1864690.0}, {"date": "2023-05-10", "close": 78.11, "volume": 2085911.0}, {"date": "2023-05-11", "close": 93.43, "volume": 6817018.0}, {"date": "2023-05-12", "close": 90.22, "volume": 1767690.0}, {"date": "2023-05-15", "close": 91.63, "volume": 1356919.0}, {"date": "2023-05-16", "close": 91.61, "volume": 1525926.0}, {"date": "2023-05-17", "close": 93.59, "volume": 1962971.0}, {"date": "2023-05-18", "close": 98.06, "volume": 2985627.0}, {"date": "2023-05-19", "close": 96.78, "volume": 1266168.0}, {"date": "2023-05-22", "close": 96.72, "volume": 1055268.0}, {"date": "2023-05-23", "close": 95.01, "volume": 909619.0}, {"date": "2023-05-24", "close": 94.71, "volume": 1761960.0}, {"date": "2023-05-25", "close": 99.75, "volume": 2184337.0}, {"date": "2023-05-26", "close": 107.22, "volume": 3464485.0}, {"date": "2023-05-30", "close": 107.98, "volume": 2501734.0}, {"date": "2023-05-31", "close": 105.25, "volume": 2708887.0}, {"date": "2023-06-01", "close": 109.85, "volume": 2379067.0}, {"date": "2023-06-02", "close": 108.39, "volume": 1774011.0}, {"date": "2023-06-05", "close": 106.18, "volume": 1198336.0}, {"date": "2023-06-06", "close": 107.33, "volume": 838113.0}, {"date": "2023-06-07", "close": 109.09, "volume": 1240947.0}, {"date": "2023-06-08", "close": 109.34, "volume": 876445.0}, {"date": "2023-06-09", "close": 109.08, "volume": 807976.0}, {"date": "2023-06-12", "close": 111.84, "volume": 1102161.0}, {"date": "2023-06-13", "close": 113.76, "volume": 1338696.0}, {"date": "2023-06-14", "close": 113.23, "volume": 1328892.0}, {"date": "2023-06-15", "close": 109.63, "volume": 1562999.0}, {"date": "2023-06-16", "close": 106.51, "volume": 3172158.0}, {"date": "2023-06-20", "close": 107.33, "volume": 1638318.0}, {"date": "2023-06-21", "close": 104.64, "volume": 1654474.0}, {"date": "2023-06-22", "close": 105.43, "volume": 818040.0}, {"date": "2023-06-23", "close": 103.54, "volume": 4425122.0}, {"date": "2023-06-26", "close": 104.63, "volume": 952059.0}, {"date": "2023-06-27", "close": 109.09, "volume": 1170916.0}, {"date": "2023-06-28", "close": 107.99, "volume": 896914.0}, {"date": "2023-06-29", "close": 108.97, "volume": 820461.0}, {"date": "2023-06-30", "close": 110.82, "volume": 1125021.0}, {"date": "2023-07-03", "close": 110.03, "volume": 753539.0}, {"date": "2023-07-05", "close": 107.29, "volume": 1614150.0}, {"date": "2023-07-06", "close": 106.32, "volume": 1288636.0}, {"date": "2023-07-07", "close": 105.84, "volume": 878685.0}, {"date": "2023-07-10", "close": 107.45, "volume": 1029283.0}, {"date": "2023-07-11", "close": 106.94, "volume": 834025.0}, {"date": "2023-07-12", "close": 107.48, "volume": 1466708.0}, {"date": "2023-07-13", "close": 112.45, "volume": 1244885.0}, {"date": "2023-07-14", "close": 107.64, "volume": 1195666.0}, {"date": "2023-07-17", "close": 111.74, "volume": 1006170.0}, {"date": "2023-07-18", "close": 110.58, "volume": 929457.0}, {"date": "2023-07-19", "close": 108.44, "volume": 1058878.0}, {"date": "2023-07-20", "close": 103.52, "volume": 2389885.0}, {"date": "2023-07-21", "close": 104.5, "volume": 1554225.0}, {"date": "2023-07-24", "close": 104.86, "volume": 630892.0}, {"date": "2023-07-25", "close": 105.39, "volume": 954725.0}, {"date": "2023-07-26", "close": 104.38, "volume": 1082203.0}, {"date": "2023-07-27", "close": 106.71, "volume": 1382426.0}, {"date": "2023-07-28", "close": 108.51, "volume": 1019749.0}, {"date": "2023-07-31", "close": 109.71, "volume": 909535.0}, {"date": "2023-08-01", "close": 107.68, "volume": 1034761.0}, {"date": "2023-08-02", "close": 103.55, "volume": 1761162.0}, {"date": "2023-08-03", "close": 102.74, "volume": 1689743.0}, {"date": "2023-08-04", "close": 101.03, "volume": 1675298.0}, {"date": "2023-08-07", "close": 102.99, "volume": 1049712.0}, {"date": "2023-08-08", "close": 101.59, "volume": 1091280.0}, {"date": "2023-08-09", "close": 99.93, "volume": 1272137.0}, {"date": "2023-08-10", "close": 99.92, "volume": 1190007.0}, {"date": "2023-08-11", "close": 96.22, "volume": 1317435.0}, {"date": "2023-08-14", "close": 98.52, "volume": 1159357.0}, {"date": "2023-08-15", "close": 95.87, "volume": 801789.0}, {"date": "2023-08-16", "close": 94.45, "volume": 766473.0}, {"date": "2023-08-17", "close": 94.01, "volume": 1156812.0}, {"date": "2023-08-18", "close": 94.75, "volume": 1045382.0}, {"date": "2023-08-21", "close": 97.94, "volume": 1399000.0}, {"date": "2023-08-22", "close": 97.21, "volume": 873346.0}, {"date": "2023-08-23", "close": 99.07, "volume": 829047.0}, {"date": "2023-08-24", "close": 95.18, "volume": 1530687.0}, {"date": "2023-08-25", "close": 96.48, "volume": 1077372.0}, {"date": "2023-08-28", "close": 97.16, "volume": 744446.0}, {"date": "2023-08-29", "close": 100.38, "volume": 872685.0}, {"date": "2023-08-30", "close": 100.58, "volume": 682677.0}, {"date": "2023-08-31", "close": 101.27, "volume": 1305520.0}, {"date": "2023-09-01", "close": 102.49, "volume": 839834.0}, {"date": "2023-09-05", "close": 100.95, "volume": 633429.0}, {"date": "2023-09-06", "close": 99.68, "volume": 895291.0}, {"date": "2023-09-07", "close": 97.04, "volume": 1507977.0}, {"date": "2023-09-08", "close": 96.13, "volume": 750241.0}, {"date": "2023-09-11", "close": 95.51, "volume": 690570.0}, {"date": "2023-09-12", "close": 94.22, "volume": 529702.0}, {"date": "2023-09-13", "close": 94.83, "volume": 889087.0}, {"date": "2023-09-14", "close": 94.59, "volume": 800974.0}, {"date": "2023-09-15", "close": 92.0, "volume": 2214027.0}, {"date": "2023-09-18", "close": 92.8, "volume": 896445.0}, {"date": "2023-09-19", "close": 91.95, "volume": 1305853.0}, {"date": "2023-09-20", "close": 90.72, "volume": 747359.0}, {"date": "2023-09-21", "close": 90.01, "volume": 1429669.0}, {"date": "2023-09-22", "close": 91.04, "volume": 1239045.0}, {"date": "2023-09-25", "close": 91.55, "volume": 739487.0}, {"date": "2023-09-26", "close": 88.82, "volume": 1627315.0}, {"date": "2023-09-27", "close": 89.35, "volume": 1085646.0}, {"date": "2023-09-28", "close": 91.74, "volume": 1214412.0}, {"date": "2023-09-29", "close": 93.91, "volume": 1414714.0}, {"date": "2023-10-02", "close": 93.39, "volume": 1234587.0}, {"date": "2023-10-03", "close": 90.77, "volume": 1643359.0}, {"date": "2023-10-04", "close": 94.98, "volume": 1639298.0}, {"date": "2023-10-05", "close": 93.16, "volume": 1639110.0}, {"date": "2023-10-06", "close": 94.79, "volume": 1123031.0}, {"date": "2023-10-09", "close": 95.54, "volume": 824845.0}, {"date": "2023-10-10", "close": 97.09, "volume": 976582.0}, {"date": "2023-10-11", "close": 97.61, "volume": 721918.0}, {"date": "2023-10-12", "close": 97.98, "volume": 1151154.0}, {"date": "2023-10-13", "close": 95.44, "volume": 1134356.0}, {"date": "2023-10-16", "close": 97.45, "volume": 1059179.0}, {"date": "2023-10-17", "close": 96.99, "volume": 886730.0}, {"date": "2023-10-18", "close": 95.07, "volume": 1138875.0}, {"date": "2023-10-19", "close": 91.87, "volume": 1832860.0}, {"date": "2023-10-20", "close": 90.7, "volume": 1107431.0}, {"date": "2023-10-23", "close": 89.43, "volume": 1147559.0}, {"date": "2023-10-24", "close": 91.19, "volume": 901605.0}, {"date": "2023-10-25", "close": 86.67, "volume": 2162389.0}, {"date": "2023-10-26", "close": 87.53, "volume": 1183304.0}, {"date": "2023-10-27", "close": 87.82, "volume": 991446.0}, {"date": "2023-10-30", "close": 87.64, "volume": 1296723.0}, {"date": "2023-10-31", "close": 88.04, "volume": 1502571.0}, {"date": "2023-11-01", "close": 88.82, "volume": 1916319.0}, {"date": "2023-11-02", "close": 85.71, "volume": 2654318.0}, {"date": "2023-11-03", "close": 92.26, "volume": 1904473.0}, {"date": "2023-11-06", "close": 91.02, "volume": 1297933.0}, {"date": "2023-11-07", "close": 91.37, "volume": 704465.0}, {"date": "2023-11-08", "close": 91.98, "volume": 1083047.0}, {"date": "2023-11-09", "close": 90.61, "volume": 1596586.0}, {"date": "2023-11-10", "close": 95.52, "volume": 1816713.0}, {"date": "2023-11-13", "close": 94.01, "volume": 860124.0}, {"date": "2023-11-14", "close": 100.56, "volume": 2051806.0}, {"date": "2023-11-15", "close": 102.84, "volume": 1978598.0}, {"date": "2023-11-16", "close": 103.13, "volume": 2257932.0}, {"date": "2023-11-17", "close": 102.86, "volume": 1287642.0}, {"date": "2023-11-20", "close": 105.27, "volume": 1270352.0}, {"date": "2023-11-21", "close": 102.38, "volume": 1001228.0}, {"date": "2023-11-22", "close": 103.19, "volume": 799690.0}, {"date": "2023-11-24", "close": 103.87, "volume": 493859.0}, {"date": "2023-11-27", "close": 104.74, "volume": 896060.0}, {"date": "2023-11-28", "close": 103.65, "volume": 1018940.0}, {"date": "2023-11-29", "close": 104.51, "volume": 1017020.0}, {"date": "2023-11-30", "close": 104.4, "volume": 1101901.0}, {"date": "2023-12-01", "close": 108.3, "volume": 1907870.0}, {"date": "2023-12-04", "close": 106.88, "volume": 1428719.0}, {"date": "2023-12-05", "close": 104.91, "volume": 726036.0}, {"date": "2023-12-06", "close": 105.01, "volume": 879182.0}, {"date": "2023-12-07", "close": 106.2, "volume": 1133582.0}, {"date": "2023-12-08", "close": 106.99, "volume": 1662705.0}, {"date": "2023-12-11", "close": 110.06, "volume": 1697670.0}, {"date": "2023-12-12", "close": 110.18, "volume": 832527.0}, {"date": "2023-12-13", "close": 113.42, "volume": 1178109.0}, {"date": "2023-12-14", "close": 119.25, "volume": 2582539.0}, {"date": "2023-12-15", "close": 118.35, "volume": 3072511.0}, {"date": "2023-12-18", "close": 118.97, "volume": 1572307.0}, {"date": "2023-12-19", "close": 119.23, "volume": 995001.0}, {"date": "2023-12-20", "close": 115.6, "volume": 1246597.0}, {"date": "2023-12-21", "close": 119.63, "volume": 1205862.0}, {"date": "2023-12-22", "close": 120.01, "volume": 774342.0}, {"date": "2023-12-26", "close": 121.47, "volume": 1045978.0}, {"date": "2023-12-27", "close": 121.6, "volume": 864291.0}, {"date": "2023-12-28", "close": 121.43, "volume": 912560.0}, {"date": "2023-12-29", "close": 119.82, "volume": 811820.0}, {"date": "2024-01-02", "close": 114.04, "volume": 1744055.0}, {"date": "2024-01-03", "close": 110.16, "volume": 1491089.0}, {"date": "2024-01-04", "close": 109.04, "volume": 1722869.0}, {"date": "2024-01-05", "close": 109.93, "volume": 1170076.0}, {"date": "2024-01-08", "close": 112.87, "volume": 1315624.0}, {"date": "2024-01-09", "close": 112.61, "volume": 734626.0}, {"date": "2024-01-10", "close": 112.94, "volume": 724030.0}, {"date": "2024-01-11", "close": 112.07, "volume": 904944.0}, {"date": "2024-01-12", "close": 111.79, "volume": 569259.0}, {"date": "2024-01-16", "close": 112.73, "volume": 841122.0}, {"date": "2024-01-17", "close": 111.62, "volume": 1389959.0}, {"date": "2024-01-18", "close": 116.02, "volume": 1561614.0}, {"date": "2024-01-19", "close": 120.34, "volume": 1663621.0}, {"date": "2024-01-22", "close": 120.87, "volume": 899998.0}, {"date": "2024-01-23", "close": 123.29, "volume": 761187.0}, {"date": "2024-01-24", "close": 123.19, "volume": 1235934.0}, {"date": "2024-01-25", "close": 123.43, "volume": 1875984.0}, {"date": "2024-01-26", "close": 120.39, "volume": 1836073.0}, {"date": "2024-01-29", "close": 122.99, "volume": 1084515.0}, {"date": "2024-01-30", "close": 121.96, "volume": 1294387.0}, {"date": "2024-01-31", "close": 117.7, "volume": 2166237.0}, {"date": "2024-02-01", "close": 117.99, "volume": 1213954.0}, {"date": "2024-02-02", "close": 119.44, "volume": 1094645.0}, {"date": "2024-02-05", "close": 119.61, "volume": 773110.0}, {"date": "2024-02-06", "close": 118.57, "volume": 798502.0}, {"date": "2024-02-07", "close": 119.88, "volume": 957385.0}, {"date": "2024-02-08", "close": 124.75, "volume": 1536555.0}, {"date": "2024-02-09", "close": 126.93, "volume": 1651309.0}, {"date": "2024-02-12", "close": 126.12, "volume": 1151503.0}, {"date": "2024-02-13", "close": 124.09, "volume": 1991331.0}, {"date": "2024-02-14", "close": 131.17, "volume": 3508950.0}, {"date": "2024-02-15", "close": 135.65, "volume": 2003205.0}, {"date": "2024-02-16", "close": 136.81, "volume": 2415926.0}, {"date": "2024-02-20", "close": 135.52, "volume": 2813148.0}, {"date": "2024-02-21", "close": 134.34, "volume": 1442635.0}, {"date": "2024-02-22", "close": 135.18, "volume": 2249204.0}, {"date": "2024-02-23", "close": 132.54, "volume": 1588718.0}, {"date": "2024-02-26", "close": 132.51, "volume": 999353.0}, {"date": "2024-02-27", "close": 131.89, "volume": 773335.0}, {"date": "2024-02-28", "close": 131.62, "volume": 721489.0}, {"date": "2024-02-29", "close": 134.36, "volume": 1512990.0}, {"date": "2024-03-01", "close": 138.56, "volume": 2083147.0}, {"date": "2024-03-04", "close": 140.32, "volume": 1256413.0}, {"date": "2024-03-05", "close": 135.63, "volume": 1287512.0}, {"date": "2024-03-06", "close": 139.2, "volume": 1498651.0}, {"date": "2024-03-07", "close": 145.37, "volume": 2451267.0}, {"date": "2024-03-08", "close": 140.01, "volume": 1912690.0}, {"date": "2024-03-11", "close": 139.37, "volume": 1288603.0}, {"date": "2024-03-12", "close": 142.03, "volume": 1259435.0}, {"date": "2024-03-13", "close": 139.62, "volume": 1145901.0}, {"date": "2024-03-14", "close": 137.56, "volume": 1215706.0}, {"date": "2024-03-15", "close": 136.0, "volume": 2508049.0}, {"date": "2024-03-18", "close": 135.06, "volume": 1809557.0}, {"date": "2024-03-19", "close": 133.48, "volume": 1487035.0}, {"date": "2024-03-20", "close": 136.84, "volume": 1341984.0}, {"date": "2024-03-21", "close": 140.61, "volume": 1685555.0}, {"date": "2024-03-22", "close": 140.76, "volume": 702611.0}, {"date": "2024-03-25", "close": 141.94, "volume": 935117.0}, {"date": "2024-03-26", "close": 140.3, "volume": 1296458.0}, {"date": "2024-03-27", "close": 140.99, "volume": 1329531.0}, {"date": "2024-03-28", "close": 140.54, "volume": 895387.0}, {"date": "2024-04-01", "close": 140.62, "volume": 1131571.0}, {"date": "2024-04-02", "close": 138.32, "volume": 1232027.0}, {"date": "2024-04-03", "close": 140.41, "volume": 665526.0}, {"date": "2024-04-04", "close": 135.28, "volume": 1750494.0}, {"date": "2024-04-05", "close": 138.85, "volume": 940792.0}, {"date": "2024-04-08", "close": 136.91, "volume": 862569.0}, {"date": "2024-04-09", "close": 139.14, "volume": 991569.0}, {"date": "2024-04-10", "close": 136.05, "volume": 903894.0}, {"date": "2024-04-11", "close": 139.09, "volume": 720607.0}, {"date": "2024-04-12", "close": 132.87, "volume": 1243667.0}, {"date": "2024-04-15", "close": 131.67, "volume": 1514483.0}, {"date": "2024-04-16", "close": 131.0, "volume": 1155233.0}, {"date": "2024-04-17", "close": 129.25, "volume": 1659747.0}, {"date": "2024-04-18", "close": 127.09, "volume": 1370607.0}, {"date": "2024-04-19", "close": 122.2, "volume": 1687491.0}, {"date": "2024-04-22", "close": 124.04, "volume": 1226183.0}, {"date": "2024-04-23", "close": 126.17, "volume": 993265.0}, {"date": "2024-04-24", "close": 127.84, "volume": 1371463.0}, {"date": "2024-04-25", "close": 128.54, "volume": 1338805.0}, {"date": "2024-04-26", "close": 132.6, "volume": 1074585.0}, {"date": "2024-04-29", "close": 136.06, "volume": 1869746.0}, {"date": "2024-04-30", "close": 132.92, "volume": 2326111.0}, {"date": "2024-05-01", "close": 123.31, "volume": 2963305.0}, {"date": "2024-05-02", "close": 126.6, "volume": 1320896.0}, {"date": "2024-05-03", "close": 131.8, "volume": 1600512.0}, {"date": "2024-05-06", "close": 133.9, "volume": 1314732.0}, {"date": "2024-05-07", "close": 132.7, "volume": 1110910.0}, {"date": "2024-05-08", "close": 130.01, "volume": 1538180.0}, {"date": "2024-05-09", "close": 129.38, "volume": 1234154.0}, {"date": "2024-05-10", "close": 131.55, "volume": 1447841.0}, {"date": "2024-05-13", "close": 128.79, "volume": 914261.0}, {"date": "2024-05-14", "close": 130.22, "volume": 1083374.0}, {"date": "2024-05-15", "close": 133.96, "volume": 1287598.0}, {"date": "2024-05-16", "close": 130.57, "volume": 1197102.0}, {"date": "2024-05-17", "close": 129.5, "volume": 758254.0}, {"date": "2024-05-20", "close": 132.86, "volume": 1201013.0}, {"date": "2024-05-21", "close": 130.59, "volume": 805106.0}, {"date": "2024-05-22", "close": 131.01, "volume": 1282542.0}, {"date": "2024-05-23", "close": 128.35, "volume": 1715617.0}, {"date": "2024-05-24", "close": 132.29, "volume": 1048750.0}, {"date": "2024-05-28", "close": 131.41, "volume": 1573002.0}, {"date": "2024-05-29", "close": 128.92, "volume": 1307933.0}, {"date": "2024-05-30", "close": 130.14, "volume": 944130.0}, {"date": "2024-05-31", "close": 126.35, "volume": 2641244.0}, {"date": "2024-06-03", "close": 126.09, "volume": 959116.0}, {"date": "2024-06-04", "close": 126.39, "volume": 1382411.0}, {"date": "2024-06-05", "close": 132.3, "volume": 1410160.0}, {"date": "2024-06-06", "close": 130.83, "volume": 1406429.0}, {"date": "2024-06-07", "close": 130.08, "volume": 832533.0}, {"date": "2024-06-10", "close": 132.43, "volume": 1164679.0}, {"date": "2024-06-11", "close": 131.28, "volume": 976958.0}, {"date": "2024-06-12", "close": 137.75, "volume": 1421557.0}, {"date": "2024-06-13", "close": 137.33, "volume": 1137423.0}, {"date": "2024-06-14", "close": 133.9, "volume": 1079541.0}, {"date": "2024-06-17", "close": 135.61, "volume": 1116705.0}, {"date": "2024-06-18", "close": 137.73, "volume": 1340289.0}, {"date": "2024-06-20", "close": 133.33, "volume": 1194767.0}, {"date": "2024-06-21", "close": 133.55, "volume": 1694841.0}, {"date": "2024-06-24", "close": 131.31, "volume": 1229926.0}, {"date": "2024-06-25", "close": 134.54, "volume": 1247501.0}, {"date": "2024-06-26", "close": 133.23, "volume": 904168.0}, {"date": "2024-06-27", "close": 134.48, "volume": 1100205.0}, {"date": "2024-06-28", "close": 135.4, "volume": 5715364.0}, {"date": "2024-07-01", "close": 133.54, "volume": 1346987.0}, {"date": "2024-07-02", "close": 136.61, "volume": 1047862.0}, {"date": "2024-07-03", "close": 140.68, "volume": 1205623.0}, {"date": "2024-07-05", "close": 139.11, "volume": 771508.0}, {"date": "2024-07-08", "close": 141.52, "volume": 1187558.0}, {"date": "2024-07-09", "close": 140.23, "volume": 903727.0}, {"date": "2024-07-10", "close": 143.77, "volume": 1088779.0}, {"date": "2024-07-11", "close": 140.65, "volume": 2069851.0}, {"date": "2024-07-12", "close": 144.45, "volume": 1814107.0}, {"date": "2024-07-15", "close": 145.2, "volume": 1111123.0}, {"date": "2024-07-16", "close": 146.48, "volume": 996750.0}, {"date": "2024-07-17", "close": 133.81, "volume": 3462378.0}, {"date": "2024-07-18", "close": 130.38, "volume": 2810943.0}, {"date": "2024-07-19", "close": 127.32, "volume": 1594137.0}, {"date": "2024-07-22", "close": 133.52, "volume": 1733003.0}, {"date": "2024-07-23", "close": 131.4, "volume": 916264.0}, {"date": "2024-07-24", "close": 124.72, "volume": 1807080.0}, {"date": "2024-07-25", "close": 123.63, "volume": 2047917.0}, {"date": "2024-07-26", "close": 126.72, "volume": 1398285.0}, {"date": "2024-07-29", "close": 127.78, "volume": 1251829.0}, {"date": "2024-07-30", "close": 122.44, "volume": 2375811.0}, {"date": "2024-07-31", "close": 118.29, "volume": 5209311.0}, {"date": "2024-08-01", "close": 109.88, "volume": 4926236.0}, {"date": "2024-08-02", "close": 102.14, "volume": 5638150.0}, {"date": "2024-08-05", "close": 101.88, "volume": 4252184.0}, {"date": "2024-08-06", "close": 102.17, "volume": 4472400.0}, {"date": "2024-08-07", "close": 98.09, "volume": 3270500.0}, {"date": "2024-08-08", "close": 106.49, "volume": 3024113.0}, {"date": "2024-08-09", "close": 103.93, "volume": 1289076.0}, {"date": "2024-08-12", "close": 104.65, "volume": 1720623.0}, {"date": "2024-08-13", "close": 108.66, "volume": 1565218.0}, {"date": "2024-08-14", "close": 107.69, "volume": 1525152.0}, {"date": "2024-08-15", "close": 113.35, "volume": 2215795.0}, {"date": "2024-08-16", "close": 112.81, "volume": 1202336.0}, {"date": "2024-08-19", "close": 114.59, "volume": 1292651.0}, {"date": "2024-08-20", "close": 112.09, "volume": 1575786.0}, {"date": "2024-08-21", "close": 115.36, "volume": 1400634.0}, {"date": "2024-08-22", "close": 112.01, "volume": 1737523.0}, {"date": "2024-08-23", "close": 116.32, "volume": 1610180.0}, {"date": "2024-08-26", "close": 112.53, "volume": 1526194.0}, {"date": "2024-08-27", "close": 115.54, "volume": 1420464.0}, {"date": "2024-08-28", "close": 112.84, "volume": 1001518.0}, {"date": "2024-08-29", "close": 112.52, "volume": 1095373.0}, {"date": "2024-08-30", "close": 115.87, "volume": 1848509.0}, {"date": "2024-09-03", "close": 108.31, "volume": 3673560.0}, {"date": "2024-09-04", "close": 109.14, "volume": 1672848.0}, {"date": "2024-09-05", "close": 110.17, "volume": 2134901.0}, {"date": "2024-09-06", "close": 107.11, "volume": 3653570.0}, {"date": "2024-09-09", "close": 105.0, "volume": 2488837.0}, {"date": "2024-09-10", "close": 107.37, "volume": 1311785.0}, {"date": "2024-09-11", "close": 110.67, "volume": 2705409.0}, {"date": "2024-09-12", "close": 108.23, "volume": 1436666.0}, {"date": "2024-09-13", "close": 110.67, "volume": 1459319.0}, {"date": "2024-09-16", "close": 110.15, "volume": 1328403.0}, {"date": "2024-09-17", "close": 111.64, "volume": 836666.0}, {"date": "2024-09-18", "close": 110.07, "volume": 1488581.0}, {"date": "2024-09-19", "close": 115.36, "volume": 2582348.0}, {"date": "2024-09-20", "close": 110.64, "volume": 3488939.0}, {"date": "2024-09-23", "close": 111.58, "volume": 1588992.0}, {"date": "2024-09-24", "close": 112.3, "volume": 2069544.0}, {"date": "2024-09-25", "close": 111.36, "volume": 1787799.0}, {"date": "2024-09-26", "close": 116.61, "volume": 2416724.0}, {"date": "2024-09-27", "close": 114.86, "volume": 1777988.0}, {"date": "2024-09-30", "close": 112.53, "volume": 1606768.0}, {"date": "2024-10-01", "close": 109.72, "volume": 1993255.0}, {"date": "2024-10-02", "close": 112.92, "volume": 1476665.0}, {"date": "2024-10-03", "close": 110.56, "volume": 1525415.0}, {"date": "2024-10-04", "close": 112.2, "volume": 847626.0}, {"date": "2024-10-07", "close": 110.14, "volume": 1412469.0}, {"date": "2024-10-08", "close": 110.06, "volume": 1250576.0}, {"date": "2024-10-09", "close": 109.91, "volume": 1361528.0}, {"date": "2024-10-10", "close": 108.07, "volume": 1329343.0}, {"date": "2024-10-11", "close": 108.9, "volume": 1190514.0}, {"date": "2024-10-14", "close": 111.45, "volume": 1701898.0}, {"date": "2024-10-15", "close": 102.63, "volume": 4118928.0}, {"date": "2024-10-16", "close": 102.33, "volume": 2419999.0}, {"date": "2024-10-17", "close": 104.16, "volume": 3740211.0}, {"date": "2024-10-18", "close": 103.23, "volume": 1741288.0}, {"date": "2024-10-21", "close": 104.36, "volume": 1686307.0}, {"date": "2024-10-22", "close": 103.18, "volume": 1547420.0}, {"date": "2024-10-23", "close": 103.24, "volume": 1403595.0}, {"date": "2024-10-24", "close": 103.66, "volume": 1463736.0}, {"date": "2024-10-25", "close": 105.01, "volume": 1734232.0}, {"date": "2024-10-28", "close": 105.95, "volume": 1892363.0}, {"date": "2024-10-29", "close": 108.71, "volume": 1377698.0}, {"date": "2024-10-30", "close": 106.91, "volume": 2114464.0}, {"date": "2024-10-31", "close": 104.71, "volume": 2590076.0}, {"date": "2024-11-01", "close": 107.05, "volume": 2099671.0}, {"date": "2024-11-04", "close": 100.98, "volume": 3278486.0}, {"date": "2024-11-05", "close": 103.12, "volume": 2788988.0}, {"date": "2024-11-06", "close": 105.07, "volume": 3388940.0}, {"date": "2024-11-07", "close": 108.21, "volume": 2185374.0}, {"date": "2024-11-08", "close": 105.03, "volume": 2077385.0}, {"date": "2024-11-11", "close": 104.3, "volume": 2202696.0}, {"date": "2024-11-12", "close": 106.33, "volume": 4970228.0}, {"date": "2024-11-13", "close": 105.12, "volume": 2821580.0}, {"date": "2024-11-14", "close": 101.5, "volume": 2743674.0}, {"date": "2024-11-15", "close": 97.67, "volume": 3821839.0}, {"date": "2024-11-18", "close": 99.55, "volume": 2533097.0}, {"date": "2024-11-19", "close": 99.43, "volume": 1577285.0}, {"date": "2024-11-20", "close": 99.96, "volume": 1178345.0}, {"date": "2024-11-21", "close": 105.24, "volume": 3473917.0}, {"date": "2024-11-22", "close": 107.24, "volume": 2512379.0}, {"date": "2024-11-25", "close": 108.02, "volume": 2505288.0}, {"date": "2024-11-26", "close": 105.52, "volume": 2092450.0}, {"date": "2024-11-27", "close": 104.96, "volume": 1582554.0}, {"date": "2024-11-29", "close": 105.63, "volume": 1077531.0}, {"date": "2024-12-02", "close": 108.83, "volume": 1675680.0}, {"date": "2024-12-03", "close": 108.17, "volume": 1275052.0}, {"date": "2024-12-04", "close": 110.1, "volume": 2015265.0}, {"date": "2024-12-05", "close": 107.1, "volume": 1629761.0}, {"date": "2024-12-06", "close": 109.4, "volume": 1279393.0}, {"date": "2024-12-09", "close": 110.51, "volume": 1585276.0}, {"date": "2024-12-10", "close": 106.13, "volume": 2016418.0}, {"date": "2024-12-11", "close": 109.07, "volume": 2026608.0}, {"date": "2024-12-12", "close": 107.3, "volume": 1526975.0}, {"date": "2024-12-13", "close": 106.66, "volume": 2238402.0}, {"date": "2024-12-16", "close": 106.71, "volume": 1380117.0}, {"date": "2024-12-17", "close": 109.36, "volume": 1526486.0}, {"date": "2024-12-18", "close": 102.23, "volume": 3165558.0}, {"date": "2024-12-19", "close": 97.91, "volume": 2847559.0}, {"date": "2024-12-20", "close": 99.46, "volume": 4081785.0}, {"date": "2024-12-23", "close": 102.28, "volume": 1998048.0}, {"date": "2024-12-24", "close": 102.85, "volume": 617290.0}, {"date": "2024-12-26", "close": 102.23, "volume": 1060708.0}, {"date": "2024-12-27", "close": 101.77, "volume": 959598.0}, {"date": "2024-12-30", "close": 99.54, "volume": 3022103.0}, {"date": "2024-12-31", "close": 99.06, "volume": 1153128.0}, {"date": "2025-01-02", "close": 97.23, "volume": 1972940.0}, {"date": "2025-01-03", "close": 100.6, "volume": 1435060.0}, {"date": "2025-01-06", "close": 102.51, "volume": 2329172.0}, {"date": "2025-01-07", "close": 101.03, "volume": 1675763.0}, {"date": "2025-01-08", "close": 99.76, "volume": 1229711.0}, {"date": "2025-01-10", "close": 98.92, "volume": 1794136.0}, {"date": "2025-01-13", "close": 98.26, "volume": 1949421.0}, {"date": "2025-01-14", "close": 99.5, "volume": 2385289.0}, {"date": "2025-01-15", "close": 101.93, "volume": 2080498.0}, {"date": "2025-01-16", "close": 104.91, "volume": 2459133.0}, {"date": "2025-01-17", "close": 106.38, "volume": 2067622.0}, {"date": "2025-01-21", "close": 106.73, "volume": 5382245.0}, {"date": "2025-01-22", "close": 107.19, "volume": 1937906.0}, {"date": "2025-01-23", "close": 105.88, "volume": 2840247.0}, {"date": "2025-01-24", "close": 104.19, "volume": 2989317.0}, {"date": "2025-01-27", "close": 98.52, "volume": 4383407.0}, {"date": "2025-01-28", "close": 97.36, "volume": 2566660.0}, {"date": "2025-01-29", "close": 98.0, "volume": 1972717.0}, {"date": "2025-01-30", "close": 101.73, "volume": 2471478.0}, {"date": "2025-01-31", "close": 101.54, "volume": 2030039.0}, {"date": "2025-02-03", "close": 99.46, "volume": 2006795.0}, {"date": "2025-02-04", "close": 101.19, "volume": 2455725.0}, {"date": "2025-02-05", "close": 103.9, "volume": 3413544.0}, {"date": "2025-02-06", "close": 109.53, "volume": 3143086.0}, {"date": "2025-02-07", "close": 106.52, "volume": 2404540.0}, {"date": "2025-02-10", "close": 106.73, "volume": 1852359.0}, {"date": "2025-02-11", "close": 105.74, "volume": 1975084.0}, {"date": "2025-02-12", "close": 107.77, "volume": 1939693.0}, {"date": "2025-02-13", "close": 108.85, "volume": 1933710.0}, {"date": "2025-02-14", "close": 107.12, "volume": 1709676.0}, {"date": "2025-02-18", "close": 107.45, "volume": 1971573.0}, {"date": "2025-02-19", "close": 107.99, "volume": 1395700.0}, {"date": "2025-02-20", "close": 107.26, "volume": 1723565.0}, {"date": "2025-02-21", "close": 104.09, "volume": 2379835.0}, {"date": "2025-02-24", "close": 102.3, "volume": 2449862.0}, {"date": "2025-02-25", "close": 101.26, "volume": 2997359.0}, {"date": "2025-02-26", "close": 103.52, "volume": 1977498.0}, {"date": "2025-02-27", "close": 97.48, "volume": 3631129.0}, {"date": "2025-02-28", "close": 101.22, "volume": 5501598.0}, {"date": "2025-03-03", "close": 96.62, "volume": 4007720.0}, {"date": "2025-03-04", "close": 98.35, "volume": 4055434.0}, {"date": "2025-03-05", "close": 102.38, "volume": 22198790.0}, {"date": "2025-03-06", "close": 100.27, "volume": 4946499.0}, {"date": "2025-03-07", "close": 102.93, "volume": 4915248.0}, {"date": "2025-03-10", "close": 97.59, "volume": 3895684.0}, {"date": "2025-03-11", "close": 93.85, "volume": 3204736.0}, {"date": "2025-03-12", "close": 95.31, "volume": 1940074.0}, {"date": "2025-03-13", "close": 94.42, "volume": 1441699.0}, {"date": "2025-03-14", "close": 98.37, "volume": 1929252.0}, {"date": "2025-03-17", "close": 100.8, "volume": 1563504.0}, {"date": "2025-03-18", "close": 100.15, "volume": 1414525.0}, {"date": "2025-03-19", "close": 100.37, "volume": 3021898.0}, {"date": "2025-03-20", "close": 99.05, "volume": 2002486.0}, {"date": "2025-03-21", "close": 96.35, "volume": 4047223.0}, {"date": "2025-03-24", "close": 98.32, "volume": 4834055.0}, {"date": "2025-03-25", "close": 94.22, "volume": 2466000.0}, {"date": "2025-03-26", "close": 92.44, "volume": 3375883.0}, {"date": "2025-03-27", "close": 92.54, "volume": 2423445.0}, {"date": "2025-03-28", "close": 88.74, "volume": 2803743.0}, {"date": "2025-03-31", "close": 87.48, "volume": 2899918.0}, {"date": "2025-04-01", "close": 86.2, "volume": 2354210.0}, {"date": "2025-04-02", "close": 85.82, "volume": 2910323.0}, {"date": "2025-04-03", "close": 71.94, "volume": 7347619.0}, {"date": "2025-04-04", "close": 65.39, "volume": 9577321.0}, {"date": "2025-04-07", "close": 66.84, "volume": 7219044.0}, {"date": "2025-04-08", "close": 62.92, "volume": 5459502.0}, {"date": "2025-04-09", "close": 78.48, "volume": 8433591.0}, {"date": "2025-04-10", "close": 68.9, "volume": 5862316.0}, {"date": "2025-04-11", "close": 69.72, "volume": 3570593.0}, {"date": "2025-04-14", "close": 72.85, "volume": 2813797.0}, {"date": "2025-04-15", "close": 72.1, "volume": 2023882.0}, {"date": "2025-04-16", "close": 67.6, "volume": 4028328.0}, {"date": "2025-04-17", "close": 68.73, "volume": 2973856.0}, {"date": "2025-04-21", "close": 67.52, "volume": 2740132.0}, {"date": "2025-04-22", "close": 69.33, "volume": 3033401.0}, {"date": "2025-04-23", "close": 72.49, "volume": 2680507.0}, {"date": "2025-04-24", "close": 79.71, "volume": 4460990.0}, {"date": "2025-04-25", "close": 80.73, "volume": 2811351.0}, {"date": "2025-04-28", "close": 79.85, "volume": 2290161.0}, {"date": "2025-04-29", "close": 78.69, "volume": 1631835.0}, {"date": "2025-04-30", "close": 79.12, "volume": 1824583.0}, {"date": "2025-05-01", "close": 79.3, "volume": 2141099.0}, {"date": "2025-05-02", "close": 83.41, "volume": 2901384.0}, {"date": "2025-05-05", "close": 83.89, "volume": 2197976.0}, {"date": "2025-05-06", "close": 83.03, "volume": 3542819.0}, {"date": "2025-05-07", "close": 78.39, "volume": 9248929.0}, {"date": "2025-05-08", "close": 77.08, "volume": 7647567.0}, {"date": "2025-05-09", "close": 76.36, "volume": 3241709.0}, {"date": "2025-05-12", "close": 82.39, "volume": 7413513.0}, {"date": "2025-05-13", "close": 83.14, "volume": 4035690.0}, {"date": "2025-05-14", "close": 81.78, "volume": 2432587.0}, {"date": "2025-05-15", "close": 78.53, "volume": 3284046.0}, {"date": "2025-05-16", "close": 78.24, "volume": 2972688.0}, {"date": "2025-05-19", "close": 75.53, "volume": 2856956.0}, {"date": "2025-05-20", "close": 76.27, "volume": 3008383.0}, {"date": "2025-05-21", "close": 72.43, "volume": 3333396.0}, {"date": "2025-05-22", "close": 73.17, "volume": 2326801.0}, {"date": "2025-05-23", "close": 72.34, "volume": 2879724.0}, {"date": "2025-05-27", "close": 74.93, "volume": 4190320.0}, {"date": "2025-05-28", "close": 72.63, "volume": 2679791.0}, {"date": "2025-05-29", "close": 72.42, "volume": 3594904.0}, {"date": "2025-05-30", "close": 68.74, "volume": 6155699.0}, {"date": "2025-06-02", "close": 68.38, "volume": 3625708.0}, {"date": "2025-06-03", "close": 71.81, "volume": 4006206.0}, {"date": "2025-06-04", "close": 72.62, "volume": 3367866.0}, {"date": "2025-06-05", "close": 72.02, "volume": 4170776.0}, {"date": "2025-06-06", "close": 72.92, "volume": 3757422.0}, {"date": "2025-06-09", "close": 78.47, "volume": 5699032.0}, {"date": "2025-06-10", "close": 79.63, "volume": 5937547.0}, {"date": "2025-06-11", "close": 78.48, "volume": 3626717.0}, {"date": "2025-06-12", "close": 79.62, "volume": 3378414.0}, {"date": "2025-06-13", "close": 75.34, "volume": 3669721.0}, {"date": "2025-06-16", "close": 78.25, "volume": 3396029.0}, {"date": "2025-06-17", "close": 76.55, "volume": 2210346.0}, {"date": "2025-06-18", "close": 76.24, "volume": 2754094.0}, {"date": "2025-06-20", "close": 75.42, "volume": 3567234.0}, {"date": "2025-06-23", "close": 75.97, "volume": 2175672.0}, {"date": "2025-06-24", "close": 81.73, "volume": 4253376.0}, {"date": "2025-06-25", "close": 82.15, "volume": 2661104.0}, {"date": "2025-06-26", "close": 83.65, "volume": 4071583.0}, {"date": "2025-06-27", "close": 82.38, "volume": 5939311.0}, {"date": "2025-06-30", "close": 80.65, "volume": 2348094.0}, {"date": "2025-07-01", "close": 82.34, "volume": 3226886.0}, {"date": "2025-07-02", "close": 86.46, "volume": 3539144.0}, {"date": "2025-07-03", "close": 86.64, "volume": 1922883.0}, {"date": "2025-07-07", "close": 83.0, "volume": 2434173.0}, {"date": "2025-07-08", "close": 87.02, "volume": 3014397.0}, {"date": "2025-07-09", "close": 86.99, "volume": 1513185.0}, {"date": "2025-07-10", "close": 88.0, "volume": 2249992.0}, {"date": "2025-07-11", "close": 87.58, "volume": 1662809.0}, {"date": "2025-07-14", "close": 86.23, "volume": 1646791.0}, {"date": "2025-07-15", "close": 87.47, "volume": 2195542.0}, {"date": "2025-07-16", "close": 87.49, "volume": 1968295.0}, {"date": "2025-07-17", "close": 90.27, "volume": 2475886.0}, {"date": "2025-07-18", "close": 90.75, "volume": 1960608.0}, {"date": "2025-07-21", "close": 91.64, "volume": 2551217.0}, {"date": "2025-07-22", "close": 92.0, "volume": 2369581.0}, {"date": "2025-07-23", "close": 91.62, "volume": 2522892.0}, {"date": "2025-07-24", "close": 91.12, "volume": 2430746.0}, {"date": "2025-07-25", "close": 91.85, "volume": 2435924.0}, {"date": "2025-07-28", "close": 92.0, "volume": 3491560.0}, {"date": "2025-07-29", "close": 92.85, "volume": 5391155.0}, {"date": "2025-07-30", "close": 79.34, "volume": 7788292.0}, {"date": "2025-07-31", "close": 78.46, "volume": 6322852.0}, {"date": "2025-08-01", "close": 75.66, "volume": 5561091.0}, {"date": "2025-08-04", "close": 73.68, "volume": 2895051.0}, {"date": "2025-08-05", "close": 73.34, "volume": 3024914.0}, {"date": "2025-08-06", "close": 72.23, "volume": 3043911.0}, {"date": "2025-08-07", "close": 73.43, "volume": 1812225.0}, {"date": "2025-08-08", "close": 73.14, "volume": 1793385.0}, {"date": "2025-08-11", "close": 72.03, "volume": 1917066.0}, {"date": "2025-08-12", "close": 75.97, "volume": 3003595.0}, {"date": "2025-08-13", "close": 79.88, "volume": 1980177.0}, {"date": "2025-08-14", "close": 78.87, "volume": 1821713.0}, {"date": "2025-08-15", "close": 77.12, "volume": 2142381.0}, {"date": "2025-08-18", "close": 78.41, "volume": 1932491.0}, {"date": "2025-08-19", "close": 80.47, "volume": 2909069.0}, {"date": "2025-08-20", "close": 79.41, "volume": 2998005.0}, {"date": "2025-08-21", "close": 82.09, "volume": 2652984.0}, {"date": "2025-08-22", "close": 87.76, "volume": 3684307.0}, {"date": "2025-08-25", "close": 86.75, "volume": 1933510.0}, {"date": "2025-08-26", "close": 85.63, "volume": 3978942.0}, {"date": "2025-08-27", "close": 84.0, "volume": 2890489.0}, {"date": "2025-08-28", "close": 83.86, "volume": 4020228.0}, {"date": "2025-08-29", "close": 83.74, "volume": 3196522.0}, {"date": "2025-09-02", "close": 81.94, "volume": 2017639.0}, {"date": "2025-09-03", "close": 79.48, "volume": 1870870.0}, {"date": "2025-09-04", "close": 79.65, "volume": 2011266.0}, {"date": "2025-09-05", "close": 81.98, "volume": 1784526.0}, {"date": "2025-09-08", "close": 82.14, "volume": 1248228.0}, {"date": "2025-09-09", "close": 81.22, "volume": 1285972.0}, {"date": "2025-09-10", "close": 79.43, "volume": 2161826.0}, {"date": "2025-09-11", "close": 83.53, "volume": 2919636.0}, {"date": "2025-09-12", "close": 87.25, "volume": 3634451.0}, {"date": "2025-09-15", "close": 90.18, "volume": 2772590.0}, {"date": "2025-09-16", "close": 92.61, "volume": 2473314.0}, {"date": "2025-09-17", "close": 92.1, "volume": 2156373.0}, {"date": "2025-09-18", "close": 95.97, "volume": 4114083.0}, {"date": "2025-09-19", "close": 93.32, "volume": 6085343.0}, {"date": "2025-09-22", "close": 95.81, "volume": 2714100.0}, {"date": "2025-09-23", "close": 95.77, "volume": 2261786.0}, {"date": "2025-09-24", "close": 93.49, "volume": 1675490.0}, {"date": "2025-09-25", "close": 91.94, "volume": 1717043.0}, {"date": "2025-09-26", "close": 93.09, "volume": 1364716.0}, {"date": "2025-09-29", "close": 93.505, "volume": 1119755.0}, {"date": "2025-09-30", "close": 92.46, "volume": 1955992.0}, {"date": "2025-10-01", "close": 93.96, "volume": 2635744.0}, {"date": "2025-10-02", "close": 96.81, "volume": 2501539.0}, {"date": "2025-10-03", "close": 98.61, "volume": 2111946.0}, {"date": "2025-10-06", "close": 100.26, "volume": 2597618.0}, {"date": "2025-10-07", "close": 92.29, "volume": 2002850.0}, {"date": "2025-10-08", "close": 94.56, "volume": 2151818.0}, {"date": "2025-10-09", "close": 94.23, "volume": 2048580.0}, {"date": "2025-10-10", "close": 83.64, "volume": 4019496.0}, {"date": "2025-10-13", "close": 91.91, "volume": 3026948.0}, {"date": "2025-10-14", "close": 90.94, "volume": 1779550.0}, {"date": "2025-10-15", "close": 94.62, "volume": 1881581.0}, {"date": "2025-10-16", "close": 90.54, "volume": 2499250.0}, {"date": "2025-10-17", "close": 90.94, "volume": 1879991.0}, {"date": "2025-10-20", "close": 92.6, "volume": 1441067.0}, {"date": "2025-10-21", "close": 92.67, "volume": 1203053.0}, {"date": "2025-10-22", "close": 88.81, "volume": 2389963.0}, {"date": "2025-10-23", "close": 90.75, "volume": 2043880.0}, {"date": "2025-10-24", "close": 91.52, "volume": 1963978.0}, {"date": "2025-10-27", "close": 94.32, "volume": 1884089.0}, {"date": "2025-10-28", "close": 91.71, "volume": 2039906.0}, {"date": "2025-10-29", "close": 94.54, "volume": 3775949.0}, {"date": "2025-10-30", "close": 87.5, "volume": 3778488.0}, {"date": "2025-10-31", "close": 91.57, "volume": 3065945.0}, {"date": "2025-11-03", "close": 91.38, "volume": 2498765.0}, {"date": "2025-11-04", "close": 86.46, "volume": 2557836.0}, {"date": "2025-11-05", "close": 88.5, "volume": 2293073.0}, {"date": "2025-11-06", "close": 85.7, "volume": 2289713.0}, {"date": "2025-11-07", "close": 86.67, "volume": 2311342.0}, {"date": "2025-11-10", "close": 85.96, "volume": 2048065.0}, {"date": "2025-11-11", "close": 83.68, "volume": 2057116.0}, {"date": "2025-11-12", "close": 84.04, "volume": 2214111.0}, {"date": "2025-11-13", "close": 81.06, "volume": 2648911.0}, {"date": "2025-11-14", "close": 78.28, "volume": 2790745.0}, {"date": "2025-11-17", "close": 74.79, "volume": 3824438.0}, {"date": "2025-11-18", "close": 72.76, "volume": 3517931.0}, {"date": "2025-11-19", "close": 73.765, "volume": 3371544.0}, {"date": "2025-11-20", "close": 68.8, "volume": 3604763.0}, {"date": "2025-11-21", "close": 73.66, "volume": 3420423.0}, {"date": "2025-11-24", "close": 73.99, "volume": 3453517.0}, {"date": "2025-11-25", "close": 73.72, "volume": 3170518.0}, {"date": "2025-11-26", "close": 75.08, "volume": 1983068.0}, {"date": "2025-11-28", "close": 77.14, "volume": 1202537.0}, {"date": "2025-12-01", "close": 76.29, "volume": 1835075.0}, {"date": "2025-12-02", "close": 79.82, "volume": 2809323.0}, {"date": "2025-12-03", "close": 86.27, "volume": 3707647.0}, {"date": "2025-12-04", "close": 88.14, "volume": 2700299.0}, {"date": "2025-12-05", "close": 89.15, "volume": 2704755.0}, {"date": "2025-12-08", "close": 89.1, "volume": 2799372.0}, {"date": "2025-12-09", "close": 92.59, "volume": 2369851.0}, {"date": "2025-12-10", "close": 94.73, "volume": 2714514.0}, {"date": "2025-12-11", "close": 95.99, "volume": 2199621.0}, {"date": "2025-12-12", "close": 92.55, "volume": 3665411.0}, {"date": "2025-12-15", "close": 89.92, "volume": 2589289.0}, {"date": "2025-12-16", "close": 87.96, "volume": 3597756.0}, {"date": "2025-12-17", "close": 85.03, "volume": 2655793.0}, {"date": "2025-12-18", "close": 84.55, "volume": 3084778.0}, {"date": "2025-12-19", "close": 84.06, "volume": 5804702.0}, {"date": "2025-12-22", "close": 85.12, "volume": 3012413.0}, {"date": "2025-12-23", "close": 84.94, "volume": 1995954.0}, {"date": "2025-12-24", "close": 85.49, "volume": 734177.0}, {"date": "2025-12-26", "close": 86.27, "volume": 1334779.0}, {"date": "2025-12-29", "close": 85.94, "volume": 1272694.0}, {"date": "2025-12-30", "close": 86.69, "volume": 1554779.0}, {"date": "2025-12-31", "close": 84.25, "volume": 1411644.0}, {"date": "2026-01-02", "close": 89.56, "volume": 3010156.0}, {"date": "2026-01-05", "close": 93.28, "volume": 3257310.0}, {"date": "2026-01-06", "close": 99.56, "volume": 3933511.0}, {"date": "2026-01-07", "close": 97.85, "volume": 2782484.0}, {"date": "2026-01-08", "close": 99.85, "volume": 2758411.0}, {"date": "2026-01-09", "close": 102.99, "volume": 3185094.0}, {"date": "2026-01-12", "close": 101.84, "volume": 1860113.0}, {"date": "2026-01-13", "close": 102.07, "volume": 1858400.0}, {"date": "2026-01-14", "close": 104.09, "volume": 1864689.0}, {"date": "2026-01-15", "close": 113.54, "volume": 6207354.0}, {"date": "2026-01-16", "close": 117.35, "volume": 4953369.0}, {"date": "2026-01-20", "close": 115.0, "volume": 4751390.0}, {"date": "2026-01-21", "close": 119.74, "volume": 3919502.0}, {"date": "2026-01-22", "close": 118.52, "volume": 2821875.0}, {"date": "2026-01-23", "close": 114.705, "volume": 2910605.0}, {"date": "2026-01-26", "close": 115.63, "volume": 2225608.0}, {"date": "2026-01-27", "close": 120.41, "volume": 3050838.0}, {"date": "2026-01-28", "close": 120.65, "volume": 3873248.0}, {"date": "2026-01-29", "close": 122.71, "volume": 3355521.0}, {"date": "2026-01-30", "close": 118.07, "volume": 3061813.0}, {"date": "2026-02-02", "close": 119.48, "volume": 3052366.0}, {"date": "2026-02-03", "close": 113.7, "volume": 4983099.0}, {"date": "2026-02-04", "close": 112.41, "volume": 5902795.0}, {"date": "2026-02-05", "close": 110.33, "volume": 3882731.0}, {"date": "2026-02-06", "close": 122.37, "volume": 4445893.0}, {"date": "2026-02-09", "close": 122.39, "volume": 4548542.0}, {"date": "2026-02-10", "close": 133.44, "volume": 7131244.0}, {"date": "2026-02-11", "close": 137.79, "volume": 3663048.0}, {"date": "2026-02-12", "close": 130.9, "volume": 3658618.0}, {"date": "2026-02-13", "close": 131.43, "volume": 2811876.0}, {"date": "2026-02-17", "close": 129.56, "volume": 1872202.0}, {"date": "2026-02-18", "close": 131.89, "volume": 1974658.0}, {"date": "2026-02-19", "close": 132.67, "volume": 1366337.0}, {"date": "2026-02-20", "close": 134.49, "volume": 2325749.0}, {"date": "2026-02-23", "close": 136.42, "volume": 2538225.0}, {"date": "2026-02-24", "close": 136.27, "volume": 2435946.0}, {"date": "2026-02-25", "close": 137.34, "volume": 1526426.0}, {"date": "2026-02-26", "close": 132.2, "volume": 2419986.0}, {"date": "2026-02-27", "close": 132.45, "volume": 2877470.0}, {"date": "2026-03-02", "close": 135.5, "volume": 1924371.0}, {"date": "2026-03-03", "close": 126.79, "volume": 2851471.0}, {"date": "2026-03-04", "close": 129.0, "volume": 2406903.0}, {"date": "2026-03-05", "close": 124.58, "volume": 2334349.0}, {"date": "2026-03-06", "close": 112.44, "volume": 3102392.0}, {"date": "2026-03-09", "close": 117.34, "volume": 3016652.0}, {"date": "2026-03-10", "close": 116.88, "volume": 2175481.0}, {"date": "2026-03-11", "close": 116.18, "volume": 2279827.0}, {"date": "2026-03-12", "close": 109.98, "volume": 2610561.0}, {"date": "2026-03-13", "close": 108.28, "volume": 3106539.0}, {"date": "2026-03-16", "close": 111.64, "volume": 2642060.0}, {"date": "2026-03-17", "close": 116.08, "volume": 1608391.0}, {"date": "2026-03-18", "close": 115.58, "volume": 1618708.0}, {"date": "2026-03-19", "close": 115.86, "volume": 1566723.0}, {"date": "2026-03-20", "close": 114.66, "volume": 3584280.0}, {"date": "2026-03-23", "close": 115.01, "volume": 2004167.0}, {"date": "2026-03-24", "close": 121.67, "volume": 1790133.0}, {"date": "2026-03-25", "close": 123.18, "volume": 1476686.0}, {"date": "2026-03-26", "close": 115.75, "volume": 2102758.0}, {"date": "2026-03-27", "close": 113.59, "volume": 2080838.0}, {"date": "2026-03-30", "close": 108.64, "volume": 2714641.0}, {"date": "2026-03-31", "close": 117.24, "volume": 2960972.0}, {"date": "2026-04-01", "close": 118.71, "volume": 2195067.0}, {"date": "2026-04-02", "close": 116.4, "volume": 1552901.0}, {"date": "2026-04-06", "close": 115.68, "volume": 1747748.0}, {"date": "2026-04-07", "close": 118.55, "volume": 1617763.0}, {"date": "2026-04-08", "close": 129.6, "volume": 3723755.0}, {"date": "2026-04-09", "close": 132.63, "volume": 1915324.0}, {"date": "2026-04-10", "close": 135.32, "volume": 2699041.0}, {"date": "2026-04-13", "close": 138.07, "volume": 1683140.0}, {"date": "2026-04-14", "close": 137.44, "volume": 2178777.0}, {"date": "2026-04-15", "close": 136.995, "volume": 1887169.0}, {"date": "2026-04-16", "close": 135.92, "volume": 1886898.0}, {"date": "2026-04-17", "close": 146.06, "volume": 2476809.0}, {"date": "2026-04-20", "close": 148.92, "volume": 2259537.0}, {"date": "2026-04-21", "close": 146.99, "volume": 2997876.0}, {"date": "2026-04-22", "close": 147.93, "volume": 2637916.0}, {"date": "2026-04-23", "close": 149.33, "volume": 3446923.0}, {"date": "2026-04-24", "close": 155.98, "volume": 4337885.0}, {"date": "2026-04-27", "close": 156.44, "volume": 2867863.0}, {"date": "2026-04-28", "close": 144.72, "volume": 3990672.0}, {"date": "2026-04-29", "close": 149.37, "volume": 3629411.0}, {"date": "2026-04-30", "close": 141.38, "volume": 6495334.0}, {"date": "2026-05-01", "close": 142.29, "volume": 4200321.0}, {"date": "2026-05-04", "close": 138.96, "volume": 2580350.0}, {"date": "2026-05-05", "close": 149.29, "volume": 3296783.0}, {"date": "2026-05-06", "close": 155.86, "volume": 3007533.0}, {"date": "2026-05-07", "close": 147.66, "volume": 2915250.0}, {"date": "2026-05-08", "close": 149.11, "volume": 3012664.0}, {"date": "2026-05-11", "close": 149.15, "volume": 3159921.0}, {"date": "2026-05-12", "close": 145.31, "volume": 2864511.0}, {"date": "2026-05-13", "close": 145.04, "volume": 2369419.0}, {"date": "2026-05-14", "close": 139.26, "volume": 3084516.0}, {"date": "2026-05-15", "close": 133.07, "volume": 3276263.0}, {"date": "2026-05-18", "close": 127.21, "volume": 3260956.0}, {"date": "2026-05-19", "close": 124.22, "volume": 3105818.0}, {"date": "2026-05-20", "close": 127.7, "volume": 4358682.0}, {"date": "2026-05-21", "close": 131.39, "volume": 3017970.0}, {"date": "2026-05-22", "close": 135.28, "volume": 2227854.0}, {"date": "2026-05-26", "close": 142.12, "volume": 2751874.0}, {"date": "2026-05-27", "close": 140.0, "volume": 2877386.0}, {"date": "2026-05-28", "close": 138.44, "volume": 2248492.0}, {"date": "2026-05-29", "close": 138.79, "volume": 2732688.0}, {"date": "2026-06-01", "close": 135.73, "volume": 2027965.0}, {"date": "2026-06-02", "close": 142.92, "volume": 4248049.0}, {"date": "2026-06-03", "close": 140.33, "volume": 2272631.0}, {"date": "2026-06-04", "close": 139.88, "volume": 2353830.0}, {"date": "2026-06-05", "close": 125.41, "volume": 4669474.0}, {"date": "2026-06-08", "close": 132.71, "volume": 2739708.0}, {"date": "2026-06-09", "close": 134.35, "volume": 3564729.0}, {"date": "2026-06-10", "close": 128.88, "volume": 2902933.0}, {"date": "2026-06-11", "close": 144.92, "volume": 4330679.0}, {"date": "2026-06-12", "close": 150.52, "volume": 2114466.0}, {"date": "2026-06-15", "close": 162.89, "volume": 5289557.0}, {"date": "2026-06-16", "close": 151.61, "volume": 3536425.0}, {"date": "2026-06-17", "close": 157.34, "volume": 2672241.0}, {"date": "2026-06-18", "close": 178.77, "volume": 5933481.0}, {"date": "2026-06-22", "close": 184.0, "volume": 3854747.0}, {"date": "2026-06-23", "close": 168.22, "volume": 5600125.0}, {"date": "2026-06-24", "close": 171.46, "volume": 3282259.0}, {"date": "2026-06-25", "close": 176.28, "volume": 3135615.0}, {"date": "2026-06-26", "close": 161.43, "volume": 4976269.0}, {"date": "2026-06-29", "close": 171.04, "volume": 3564337.0}, {"date": "2026-06-30", "close": 179.86, "volume": 3599958.0}, {"date": "2026-07-01", "close": 165.19, "volume": 4622441.0}, {"date": "2026-07-02", "close": 146.66, "volume": 5907013.0}, {"date": "2026-07-06", "close": 145.17, "volume": 2784667.0}, {"date": "2026-07-07", "close": 135.08, "volume": 4308942.0}, {"date": "2026-07-08", "close": 138.715, "volume": 3344034.0}, {"date": "2026-07-09", "close": 146.1, "volume": 2967422.0}, {"date": "2026-07-10", "close": 145.35, "volume": 1442227.0}, {"date": "2026-07-13", "close": 136.27, "volume": 3120639.0}, {"date": "2026-07-14", "close": 140.63, "volume": 2038377.0}, {"date": "2026-07-15", "close": 138.69, "volume": 1836811.0}, {"date": "2026-07-16", "close": 134.6, "volume": 2870383.0}, {"date": "2026-07-17", "close": 138.74, "volume": 4454624.0}, {"date": "2026-07-20", "close": 133.79, "volume": 2122516.0}, {"date": "2026-07-21", "close": 140.17, "volume": 2440400.0}, {"date": "2026-07-22", "close": 137.48, "volume": 1564948.0}, {"date": "2026-07-23", "close": 135.3, "volume": 2641427.0}, {"date": "2026-07-24", "close": 129.15, "volume": 2689821.0}, {"date": "2026-07-27", "close": 126.37, "volume": 2351043.0}, {"date": "2026-07-28", "close": 118.16, "volume": 5023601.0}, {"date": "2026-07-29", "close": 107.01, "volume": 4872974.0}, {"date": "2026-07-30", "close": 117.11, "volume": 4346813.0}, {"date": "2026-07-31", "close": 119.05, "volume": 2548079.0}, {"date": "2026-08-03", "close": 125.2, "volume": 3023655.0}, {"date": "2026-08-04", "close": 144.56, "volume": 4418123.0}, {"date": "2026-08-05", "close": 145.55, "volume": 2827378.0}, {"date": "2026-08-06", "close": 142.65, "volume": 1906064.0}, {"date": "2026-08-07", "close": 152.08, "volume": 2012219.0}], "refreshing": true}